RSPU
Invesco S&P 500 Equal Weight Utilities ETF
stockNYSEETF
Market OpenOct 5, 2026 2:43:04 PM EDT
71.07USD+0.459%(+0.32)29,489
71.10Bid71.13Ask0.03SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
70.92USD+0.240%(+0.17)
RSPU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.13 | 71.35 | 71.04 | 71.07 | +0.452% | 29,489 | 0.000% |
| 2026-10-02 | 70.79 | 71.32 | 70.52 | 70.75 | +0.440% | 66,238 | +0.452% |
| 2026-10-01 | 69.96 | 70.54 | 69.47 | 70.44 | +0.485% | 135,713 | +0.894% |
| 2026-09-30 | 70.69 | 70.69 | 70.06 | 70.10 | -0.532% | 164,255 | +1.384% |
| 2026-09-29 | 69.29 | 70.56 | 69.29 | 70.47 | +1.228% | 50,851 | +0.844% |
| 2026-09-28 | 70.07 | 70.07 | 69.39 | 69.62 | -0.756% | 40,881 | +2.083% |
| 2026-09-25 | 69.98 | 70.24 | 69.44 | 70.15 | +0.386% | 82,681 | +1.311% |
| 2026-09-24 | 70.69 | 70.73 | 69.88 | 69.88 | -0.851% | 134,189 | +1.703% |
| 2026-09-23 | 71.59 | 71.59 | 70.39 | 70.48 | -1.811% | 168,299 | +0.837% |
| 2026-09-22 | 72.15 | 72.31 | 71.78 | 71.78 | -0.319% | 35,340 | -0.989% |
| 2026-09-21 | 72.50 | 72.50 | 71.89 | 72.01 | -1.201% | 29,434 | -1.305% |
| 2026-09-18 | 73.66 | 73.66 | 72.87 | 72.89 | -1.350% | 16,191 | -2.490% |
| 2026-09-17 | 73.66 | 74.05 | 73.42 | 73.88 | +0.739% | 24,715 | -3.806% |
| 2026-09-16 | 73.75 | 73.82 | 73.12 | 73.34 | +0.123% | 110,502 | -3.095% |
| 2026-09-15 | 74.34 | 74.34 | 73.19 | 73.25 | -1.187% | 94,466 | -2.976% |
| 2026-09-14 | 75.08 | 75.08 | 74.04 | 74.13 | -1.185% | 21,761 | -4.128% |
| 2026-09-11 | 75.89 | 76.05 | 74.94 | 75.02 | -0.294% | 43,399 | -5.264% |
| 2026-09-10 | 75.95 | 76.29 | 75.24 | 75.24 | -1.052% | 46,438 | -5.542% |
| 2026-09-09 | 76.70 | 76.95 | 75.78 | 76.04 | -1.067% | 58,359 | -6.536% |
| 2026-09-08 | 76.16 | 77.32 | 76.16 | 76.86 | +0.866% | 87,288 | -7.533% |
| 2026-09-04 | 75.65 | 76.38 | 75.65 | 76.20 | +0.145% | 39,223 | -6.732% |
| 2026-09-03 | 75.60 | 76.20 | 75.60 | 76.09 | +0.942% | 48,235 | -6.597% |
| 2026-09-02 | 75.07 | 75.42 | 74.33 | 75.38 | +0.027% | 59,645 | -5.718% |
| 2026-09-01 | 74.98 | 75.36 | 74.60 | 75.36 | +0.776% | 41,054 | -5.693% |
| 2026-08-31 | 74.60 | 75.03 | 74.27 | 74.78 | -1.592% | 62,075 | -4.961% |
| 2026-08-28 | 76.98 | 77.03 | 75.74 | 75.99 | -0.939% | 105,799 | -6.475% |
| 2026-08-27 | 76.86 | 76.86 | 76.35 | 76.71 | -0.815% | 101,892 | -7.352% |
| 2026-08-26 | 76.80 | 77.61 | 76.71 | 77.34 | +0.546% | 74,734 | -8.107% |
| 2026-08-25 | 77.04 | 77.19 | 76.75 | 76.92 | +0.182% | 26,009 | -7.605% |
| 2026-08-24 | 76.20 | 76.89 | 75.96 | 76.78 | +0.960% | 155,764 | -7.437% |
| 2026-08-21 | 77.94 | 77.94 | 76.01 | 76.05 | -2.303% | 113,447 | -6.548% |
| 2026-08-20 | 77.80 | 78.61 | 77.80 | 77.84 | -0.406% | 8,260 | -8.700% |
| 2026-08-19 | 78.43 | 78.63 | 77.85 | 78.16 | +0.038% | 13,265 | -9.071% |
| 2026-08-18 | 78.82 | 79.25 | 78.10 | 78.13 | -0.319% | 20,018 | -9.036% |
| 2026-08-17 | 78.61 | 78.61 | 77.90 | 78.38 | -0.407% | 40,098 | -9.326% |
| 2026-08-14 | 78.07 | 78.84 | 78.07 | 78.70 | +0.768% | 36,459 | -9.695% |
| 2026-08-13 | 77.99 | 78.32 | 77.94 | 78.10 | +0.386% | 36,232 | -9.001% |
| 2026-08-12 | 77.70 | 77.88 | 77.50 | 77.80 | +0.595% | 20,928 | -8.650% |
| 2026-08-11 | 76.64 | 77.50 | 76.59 | 77.34 | +0.927% | 39,202 | -8.107% |
| 2026-08-10 | 77.46 | 77.46 | 76.61 | 76.63 | -1.250% | 26,276 | -7.256% |
| 2026-08-07 | 77.09 | 78.07 | 76.56 | 77.60 | +0.505% | 25,642 | -8.415% |
| 2026-08-06 | 78.31 | 78.31 | 76.84 | 77.21 | -0.451% | 55,742 | -7.952% |
| 2026-08-05 | 78.35 | 78.51 | 77.00 | 77.56 | -0.907% | 67,974 | -8.368% |
| 2026-08-04 | 78.77 | 78.77 | 77.71 | 78.27 | -0.899% | 56,384 | -9.199% |
| 2026-08-03 | 78.81 | 79.52 | 78.55 | 78.98 | +0.114% | 22,281 | -10.015% |
| 2026-07-31 | 79.24 | 79.38 | 78.89 | 78.89 | -0.780% | 16,294 | -9.913% |
| 2026-07-30 | 80.43 | 80.43 | 79.00 | 79.51 | -0.421% | 27,472 | -10.615% |
| 2026-07-29 | 81.28 | 81.28 | 79.60 | 79.85 | -1.461% | 14,924 | -10.991% |
| 2026-07-28 | 81.59 | 82.50 | 81.03 | 81.03 | -0.258% | 17,450 | -12.292% |
| 2026-07-27 | 82.10 | 82.27 | 81.15 | 81.24 | -1.324% | 17,398 | -12.518% |
| 2026-07-24 | 82.50 | 82.84 | 82.13 | 82.33 | +0.207% | 15,915 | -13.677% |
| 2026-07-23 | 81.49 | 82.38 | 81.49 | 82.16 | +0.379% | 19,106 | -13.498% |
| 2026-07-22 | 80.40 | 81.89 | 80.40 | 81.85 | +2.281% | 79,704 | -13.170% |
| 2026-07-21 | 80.09 | 80.09 | 79.64 | 80.03 | -0.119% | 25,872 | -11.190% |
| 2026-07-20 | 80.71 | 81.41 | 79.96 | 80.12 | -0.596% | 57,699 | -11.296% |
| 2026-07-17 | 81.69 | 82.35 | 80.44 | 80.60 | -0.763% | 34,198 | -11.824% |
| 2026-07-16 | 80.77 | 81.31 | 80.57 | 81.22 | +0.732% | 21,663 | -12.497% |
| 2026-07-15 | 81.50 | 81.94 | 80.63 | 80.63 | -1.067% | 26,821 | -11.857% |
| 2026-07-14 | 82.01 | 82.44 | 81.32 | 81.50 | -0.147% | 37,223 | -12.798% |
| 2026-07-13 | 81.19 | 81.87 | 81.19 | 81.62 | +0.604% | 16,750 | -12.926% |
| 2026-07-10 | 80.72 | 81.35 | 80.72 | 81.13 | +0.545% | 13,262 | -12.400% |
| 2026-07-09 | 81.23 | 81.29 | 80.63 | 80.69 | -0.567% | 29,684 | -11.922% |
| 2026-07-08 | 81.73 | 81.87 | 81.07 | 81.15 | -0.782% | 21,809 | -12.421% |
| 2026-07-07 | 81.42 | 82.89 | 81.42 | 81.79 | +0.969% | 44,834 | -13.107% |
| 2026-07-06 | 81.86 | 81.86 | 80.77 | 81.00 | -1.117% | 25,027 | -12.265% |
| 2026-07-02 | 80.86 | 81.97 | 80.81 | 81.92 | +2.106% | 40,234 | -13.245% |
| 2026-07-01 | 81.13 | 81.13 | 80.13 | 80.23 | -1.109% | 53,805 | -11.417% |
| 2026-06-30 | 82.09 | 82.13 | 81.13 | 81.13 | -1.374% | 25,848 | -12.400% |
| 2026-06-29 | 82.64 | 82.64 | 82.02 | 82.26 | -0.508% | 15,103 | -13.603% |
| 2026-06-26 | 82.12 | 82.70 | 82.12 | 82.68 | +0.940% | 49,626 | -14.042% |
| 2026-06-25 | 81.44 | 82.28 | 81.23 | 81.91 | +0.812% | 64,551 | -13.234% |
| 2026-06-24 | 80.68 | 81.27 | 80.49 | 81.25 | +1.095% | 24,780 | -12.529% |
| 2026-06-23 | 79.71 | 80.45 | 79.54 | 80.37 | +0.980% | 26,877 | -11.571% |
| 2026-06-22 | 79.03 | 80.00 | 79.03 | 79.59 | +0.075% | 27,097 | -10.705% |
| 2026-06-18 | 79.50 | 80.52 | 79.22 | 79.53 | +0.404% | 34,005 | -10.637% |
| 2026-06-17 | 80.00 | 80.46 | 78.87 | 79.21 | -1.345% | 60,965 | -10.276% |
| 2026-06-16 | 79.92 | 81.02 | 79.92 | 80.29 | +0.652% | 69,710 | -11.483% |
| 2026-06-15 | 79.29 | 80.16 | 78.97 | 79.77 | +0.428% | 38,403 | -10.906% |
| 2026-06-12 | 78.94 | 79.50 | 78.94 | 79.43 | +1.005% | 23,938 | -10.525% |
| 2026-06-11 | 78.85 | 79.53 | 78.62 | 78.64 | +0.038% | 40,012 | -9.626% |
| 2026-06-10 | 78.85 | 78.98 | 78.41 | 78.61 | +0.064% | 29,286 | -9.592% |
| 2026-06-09 | 78.09 | 78.73 | 77.84 | 78.56 | +1.107% | 17,161 | -9.534% |
| 2026-06-08 | 79.19 | 79.19 | 77.70 | 77.70 | -1.857% | 27,151 | -8.533% |
| 2026-06-05 | 78.33 | 79.65 | 78.33 | 79.17 | +1.150% | 18,997 | -10.231% |
| 2026-06-04 | 78.19 | 78.27 | 77.31 | 78.27 | +0.527% | 30,212 | -9.199% |
| 2026-06-03 | 78.32 | 79.19 | 77.84 | 77.86 | -0.255% | 24,105 | -8.721% |
| 2026-06-02 | 77.05 | 78.17 | 77.05 | 78.06 | +1.692% | 108,519 | -8.953% |
| 2026-06-01 | 78.20 | 78.20 | 76.75 | 76.76 | -2.539% | 24,820 | -7.413% |
| 2026-05-29 | 79.26 | 79.26 | 78.56 | 78.76 | -0.468% | 35,785 | -9.764% |
| 2026-05-28 | 79.95 | 80.40 | 79.13 | 79.13 | -1.297% | 25,215 | -10.186% |
| 2026-05-27 | 80.17 | 80.49 | 79.97 | 80.17 | -0.311% | 37,219 | -11.351% |
| 2026-05-26 | 80.76 | 80.86 | 80.41 | 80.42 | +0.050% | 24,449 | -11.626% |
| 2026-05-22 | 79.78 | 80.48 | 79.61 | 80.38 | +0.929% | 51,410 | -11.582% |
| 2026-05-21 | 78.87 | 79.66 | 78.72 | 79.64 | +0.989% | 26,658 | -10.761% |
| 2026-05-20 | 79.10 | 79.36 | 78.84 | 78.86 | +0.382% | 38,728 | -9.878% |
| 2026-05-19 | 77.52 | 78.63 | 77.41 | 78.56 | +1.081% | 25,312 | -9.534% |
| 2026-05-18 | 77.74 | 78.11 | 77.15 | 77.72 | +0.608% | 54,747 | -8.556% |
| 2026-05-15 | 78.77 | 78.77 | 77.25 | 77.25 | -2.277% | 96,242 | -8.000% |
| 2026-05-14 | 78.73 | 79.05 | 78.55 | 79.05 | +0.547% | 25,283 | -10.095% |
| 2026-05-13 | 78.92 | 78.92 | 78.14 | 78.62 | -1.132% | 30,666 | -9.603% |
| 2026-05-12 | 79.11 | 79.72 | 78.79 | 79.52 | +0.366% | 27,621 | -10.626% |
| 2026-05-11 | 78.93 | 79.40 | 78.91 | 79.23 | +0.891% | 86,529 | -10.299% |
| 2026-05-08 | 79.70 | 79.86 | 78.52 | 78.53 | -0.821% | 37,618 | -9.500% |
| 2026-05-07 | 79.99 | 79.99 | 79.06 | 79.18 | -1.000% | 117,119 | -10.242% |
| 2026-05-06 | 80.94 | 80.94 | 79.95 | 79.98 | -1.454% | 82,035 | -11.140% |
| 2026-05-05 | 81.58 | 81.94 | 81.13 | 81.16 | -0.234% | 48,405 | -12.432% |
| 2026-05-04 | 81.23 | 82.00 | 80.86 | 81.35 | -0.481% | 69,642 | -12.637% |
| 2026-05-01 | 82.09 | 82.81 | 81.67 | 81.74 | -0.471% | 224,187 | -13.057% |
| 2026-04-30 | 80.79 | 82.29 | 80.79 | 82.13 | +1.981% | 28,839 | -13.466% |
| 2026-04-29 | 81.11 | 81.21 | 80.41 | 80.53 | -0.997% | 13,343 | -11.752% |
| 2026-04-28 | 81.66 | 81.67 | 81.13 | 81.35 | +0.061% | 18,372 | -12.632% |
| 2026-04-27 | 81.33 | 81.71 | 81.30 | 81.30 | +0.020% | 28,655 | -12.579% |
| 2026-04-24 | 81.24 | 81.50 | 80.97 | 81.28 | -0.074% | 11,821 | -12.562% |
| 2026-04-23 | 80.02 | 81.35 | 80.02 | 81.34 | +2.327% | 21,789 | -12.626% |
| 2026-04-22 | 80.32 | 80.45 | 79.19 | 79.49 | -0.289% | 22,054 | -10.593% |
| 2026-04-21 | 81.25 | 81.44 | 79.69 | 79.72 | -1.726% | 51,276 | -10.850% |
| 2026-04-20 | 81.76 | 82.09 | 80.97 | 81.12 | -0.880% | 25,004 | -12.389% |
| 2026-04-17 | 82.00 | 82.00 | 81.00 | 81.84 | -0.414% | 69,768 | -13.160% |
| 2026-04-16 | 81.52 | 82.20 | 81.31 | 82.18 | +0.686% | 254,792 | -13.519% |
| 2026-04-15 | 82.18 | 82.18 | 81.51 | 81.62 | -0.971% | 47,481 | -12.926% |
| 2026-04-14 | 82.35 | 82.53 | 81.67 | 82.42 | +0.280% | 51,732 | -13.771% |
| 2026-04-13 | 83.00 | 83.00 | 81.74 | 82.19 | -1.131% | 48,827 | -13.530% |
| 2026-04-10 | 83.71 | 84.01 | 83.13 | 83.13 | -0.651% | 24,566 | -14.507% |
| 2026-04-09 | 82.79 | 84.40 | 82.79 | 83.67 | +1.008% | 56,258 | -15.064% |
| 2026-04-08 | 82.27 | 82.84 | 81.49 | 82.84 | +1.037% | 41,894 | -14.208% |
| 2026-04-07 | 81.75 | 82.26 | 81.66 | 81.99 | +0.269% | 58,218 | -13.319% |
| 2026-04-06 | 82.00 | 82.30 | 81.60 | 81.77 | -0.450% | 48,985 | -13.085% |
| 2026-04-02 | 81.66 | 82.41 | 81.50 | 82.14 | +0.711% | 50,167 | -13.477% |
| 2026-04-01 | 80.98 | 81.75 | 80.98 | 81.56 | +0.555% | 386,553 | -12.862% |
| 2026-03-31 | 81.07 | 81.11 | 80.13 | 81.11 | +0.185% | 50,525 | -12.378% |
| 2026-03-30 | 81.23 | 81.56 | 80.67 | 80.96 | +0.747% | 52,916 | -12.216% |
| 2026-03-27 | 80.10 | 81.11 | 80.00 | 80.36 | +0.488% | 126,044 | -11.560% |
| 2026-03-26 | 79.60 | 80.15 | 79.41 | 79.97 | +0.339% | 43,789 | -11.129% |
| 2026-03-25 | 80.18 | 80.35 | 79.65 | 79.70 | +0.239% | 33,149 | -10.828% |
| 2026-03-24 | 78.59 | 80.24 | 78.59 | 79.51 | +0.544% | 35,106 | -10.615% |
| 2026-03-23 | 79.05 | 79.63 | 78.83 | 79.08 | +0.165% | 23,569 | -10.129% |
| 2026-03-20 | 81.85 | 82.01 | 78.67 | 78.95 | -3.625% | 46,880 | -9.981% |
| 2026-03-19 | 82.44 | 82.65 | 81.19 | 81.92 | -0.667% | 32,865 | -13.245% |
| 2026-03-18 | 83.12 | 83.12 | 82.47 | 82.47 | -0.865% | 35,267 | -13.823% |
| 2026-03-17 | 83.85 | 83.85 | 83.12 | 83.19 | -0.335% | 33,163 | -14.569% |
| 2026-03-16 | 83.84 | 83.84 | 83.01 | 83.47 | +0.591% | 48,179 | -14.856% |
| 2026-03-13 | 82.74 | 83.40 | 82.74 | 82.98 | +1.023% | 24,385 | -14.353% |
| 2026-03-12 | 81.14 | 82.95 | 81.14 | 82.14 | +0.773% | 29,138 | -13.477% |
| 2026-03-11 | 82.12 | 82.12 | 81.28 | 81.51 | -0.658% | 18,206 | -12.808% |
| 2026-03-10 | 82.36 | 82.84 | 82.00 | 82.05 | -0.497% | 14,081 | -13.382% |
| 2026-03-09 | 82.24 | 82.61 | 81.30 | 82.46 | -0.024% | 26,637 | -13.813% |
| 2026-03-06 | 82.22 | 82.71 | 81.66 | 82.48 | -0.085% | 19,669 | -13.834% |
| 2026-03-05 | 82.98 | 82.98 | 82.04 | 82.55 | -1.067% | 21,672 | -13.907% |
| 2026-03-04 | 83.22 | 83.59 | 82.59 | 83.44 | +0.542% | 41,432 | -14.825% |
| 2026-03-03 | 82.20 | 83.52 | 81.11 | 82.99 | -0.539% | 66,505 | -14.363% |
| 2026-03-02 | 83.74 | 84.00 | 83.44 | 83.44 | -1.173% | 33,194 | -14.825% |
| 2026-02-27 | 83.83 | 84.52 | 83.83 | 84.43 | +1.162% | 31,928 | -15.824% |
| 2026-02-26 | 83.40 | 83.69 | 83.10 | 83.46 | -0.060% | 15,810 | -14.845% |
| 2026-02-25 | 83.43 | 83.68 | 82.31 | 83.51 | +0.156% | 58,691 | -14.896% |
| 2026-02-24 | 82.60 | 83.40 | 82.17 | 83.38 | +0.761% | 89,189 | -14.764% |
| 2026-02-23 | 82.18 | 82.89 | 82.18 | 82.75 | +0.645% | 33,566 | -14.115% |
| 2026-02-20 | 82.12 | 82.25 | 81.44 | 82.22 | +0.526% | 60,116 | -13.561% |
| 2026-02-19 | 81.22 | 81.92 | 81.22 | 81.79 | +1.163% | 22,021 | -13.107% |
| 2026-02-18 | 82.26 | 82.26 | 80.78 | 80.85 | -1.666% | 42,616 | -12.096% |
| 2026-02-17 | 82.84 | 82.99 | 82.00 | 82.22 | -0.206% | 35,801 | -13.561% |
| 2026-02-13 | 80.30 | 82.44 | 80.30 | 82.39 | +2.667% | 95,853 | -13.740% |
| 2026-02-12 | 79.25 | 80.89 | 79.25 | 80.25 | +1.621% | 42,310 | -11.439% |
| 2026-02-11 | 78.53 | 79.02 | 78.34 | 78.97 | +0.766% | 25,523 | -10.004% |
| 2026-02-10 | 77.32 | 78.80 | 77.32 | 78.37 | +1.766% | 102,614 | -9.315% |
| 2026-02-09 | 76.81 | 77.08 | 76.26 | 77.01 | +0.195% | 52,245 | -7.713% |
| 2026-02-06 | 77.35 | 77.72 | 76.35 | 76.86 | +0.392% | 22,353 | -7.533% |
| 2026-02-05 | 76.71 | 76.76 | 76.25 | 76.56 | +0.223% | 22,896 | -7.171% |
| 2026-02-04 | 76.98 | 77.06 | 76.28 | 76.39 | -0.261% | 18,805 | -6.964% |
| 2026-02-03 | 75.64 | 76.91 | 75.64 | 76.59 | +1.619% | 30,602 | -7.207% |
| 2026-02-02 | 76.54 | 76.55 | 75.26 | 75.37 | -1.246% | 20,731 | -5.705% |
| 2026-01-30 | 76.33 | 76.33 | 75.57 | 76.32 | -0.077% | 19,628 | -6.880% |
| 2026-01-29 | 76.78 | 77.14 | 76.00 | 76.38 | -0.131% | 33,270 | -6.952% |
| 2026-01-28 | 76.69 | 77.00 | 76.34 | 76.48 | -0.378% | 27,812 | -7.074% |
| 2026-01-27 | 75.82 | 76.77 | 75.80 | 76.77 | +1.133% | 38,345 | -7.425% |
| 2026-01-26 | 75.45 | 76.22 | 75.45 | 75.91 | +0.971% | 33,693 | -6.376% |
| 2026-01-23 | 75.63 | 75.65 | 74.74 | 75.18 | -0.582% | 99,508 | -5.467% |
| 2026-01-22 | 76.28 | 76.35 | 75.38 | 75.62 | -0.761% | 26,218 | -6.017% |
| 2026-01-21 | 76.35 | 76.50 | 75.65 | 76.20 | +0.408% | 115,995 | -6.732% |
| 2026-01-20 | 76.37 | 76.49 | 75.75 | 75.89 | -0.992% | 61,183 | -6.351% |
| 2026-01-16 | 76.10 | 76.81 | 76.00 | 76.65 | -0.039% | 66,317 | -7.280% |
| 2026-01-15 | 76.18 | 76.99 | 76.17 | 76.68 | +1.068% | 100,623 | -7.316% |
| 2026-01-14 | 75.25 | 76.13 | 75.25 | 75.87 | +0.935% | 49,267 | -6.327% |
| 2026-01-13 | 74.81 | 75.28 | 74.46 | 75.17 | +0.666% | 24,337 | -5.451% |
| 2026-01-12 | 74.49 | 74.89 | 74.38 | 74.67 | +0.161% | 49,033 | -4.821% |
| 2026-01-09 | 74.61 | 75.35 | 74.54 | 74.55 | +0.866% | 36,750 | -4.668% |
| 2026-01-08 | 73.43 | 74.35 | 73.43 | 73.91 | +0.544% | 56,990 | -3.843% |
| 2026-01-07 | 75.34 | 75.34 | 73.38 | 73.51 | -2.156% | 50,929 | -3.319% |
| 2026-01-06 | 74.74 | 75.17 | 74.52 | 75.13 | +0.683% | 85,135 | -5.404% |
| 2026-01-05 | 75.59 | 75.59 | 73.69 | 74.62 | -1.296% | 66,754 | -4.757% |
| 2026-01-02 | 74.98 | 75.97 | 74.64 | 75.60 | +1.097% | 66,883 | -5.992% |
| 2025-12-31 | 75.32 | 75.32 | 74.74 | 74.78 | -0.633% | 33,467 | -4.961% |
| 2025-12-30 | 75.17 | 75.42 | 74.99 | 75.26 | +0.301% | 58,473 | -5.562% |
| 2025-12-29 | 74.82 | 75.37 | 74.82 | 75.03 | +0.307% | 118,017 | -5.278% |
| 2025-12-26 | 74.85 | 74.91 | 74.51 | 74.80 | -0.067% | 39,056 | -4.987% |
| 2025-12-24 | 74.68 | 74.88 | 74.42 | 74.85 | +0.505% | 26,930 | -5.050% |
| 2025-12-23 | 74.28 | 74.69 | 74.28 | 74.47 | +0.221% | 21,313 | -4.571% |
| 2025-12-22 | 73.97 | 74.37 | 73.50 | 74.31 | -0.188% | 20,025 | -4.360% |
| 2025-12-19 | 75.39 | 75.45 | 74.41 | 74.45 | -1.208% | 59,767 | -4.540% |
| 2025-12-18 | 75.10 | 75.50 | 75.09 | 75.36 | +0.749% | 44,630 | -5.693% |
| 2025-12-17 | 74.98 | 74.98 | 74.46 | 74.80 | -0.200% | 29,721 | -4.987% |
| 2025-12-16 | 75.39 | 75.39 | 74.61 | 74.95 | -0.650% | 27,929 | -5.177% |
| 2025-12-15 | 75.16 | 75.52 | 74.83 | 75.44 | +0.896% | 30,388 | -5.793% |
| 2025-12-12 | 74.95 | 75.41 | 74.67 | 74.77 | -0.107% | 94,008 | -4.949% |
| 2025-12-11 | 74.49 | 75.18 | 74.49 | 74.85 | +0.497% | 30,991 | -5.050% |
| 2025-12-10 | 74.80 | 74.80 | 74.23 | 74.48 | -0.254% | 328,866 | -4.578% |
| 2025-12-09 | 74.87 | 75.33 | 74.63 | 74.67 | +0.161% | 105,873 | -4.821% |
| 2025-12-08 | 75.50 | 75.50 | 74.42 | 74.55 | -1.049% | 88,142 | -4.668% |
| 2025-12-05 | 75.79 | 75.98 | 75.31 | 75.34 | -0.725% | 81,792 | -5.668% |
| 2025-12-04 | 75.92 | 76.41 | 75.67 | 75.89 | -0.184% | 83,875 | -6.351% |
| 2025-12-03 | 76.41 | 76.45 | 75.68 | 76.03 | -0.289% | 28,932 | -6.524% |
| 2025-12-02 | 77.29 | 77.29 | 76.20 | 76.25 | -1.051% | 73,050 | -6.793% |
| 2025-12-01 | 78.47 | 78.47 | 76.98 | 77.06 | -2.258% | 71,187 | -7.773% |
| 2025-11-28 | 78.50 | 78.86 | 78.46 | 78.84 | +0.574% | 23,228 | -9.855% |
| 2025-11-26 | 77.79 | 78.45 | 77.79 | 78.39 | +1.240% | 34,729 | -9.338% |
| 2025-11-25 | 77.87 | 77.87 | 77.12 | 77.43 | -0.450% | 62,760 | -8.214% |
| 2025-11-24 | 77.09 | 77.80 | 76.65 | 77.78 | +0.987% | 29,674 | -8.627% |
| 2025-11-21 | 77.06 | 77.32 | 76.51 | 77.02 | +0.430% | 27,357 | -7.725% |
| 2025-11-20 | 77.46 | 77.82 | 76.61 | 76.69 | -0.312% | 33,925 | -7.328% |
| 2025-11-19 | 78.02 | 78.02 | 76.83 | 76.93 | -1.283% | 34,882 | -7.617% |
| 2025-11-18 | 78.32 | 78.52 | 77.92 | 77.93 | -0.333% | 21,934 | -8.803% |
| 2025-11-17 | 78.03 | 78.47 | 77.90 | 78.19 | +0.695% | 32,193 | -9.106% |
| 2025-11-14 | 77.63 | 78.13 | 77.25 | 77.65 | +0.045% | 18,765 | -8.474% |
| 2025-11-13 | 78.24 | 78.24 | 77.60 | 77.61 | -1.064% | 28,687 | -8.433% |
| 2025-11-12 | 78.13 | 78.45 | 78.06 | 78.45 | +0.192% | 23,365 | -9.407% |
| 2025-11-11 | 78.22 | 78.35 | 77.80 | 78.30 | +0.295% | 23,143 | -9.234% |
| 2025-11-10 | 78.20 | 78.36 | 77.51 | 78.07 | -0.038% | 41,708 | -8.966% |
| 2025-11-07 | 77.18 | 78.10 | 77.18 | 78.10 | +1.127% | 28,836 | -9.001% |
| 2025-11-06 | 77.24 | 77.86 | 77.11 | 77.23 | -0.220% | 27,350 | -7.976% |
| 2025-11-05 | 77.41 | 77.62 | 77.12 | 77.40 | +0.194% | 25,236 | -8.178% |
| 2025-11-04 | 77.36 | 77.37 | 77.10 | 77.25 | -0.052% | 27,786 | -8.000% |
| 2025-11-03 | 77.39 | 77.39 | 76.32 | 77.29 | -0.052% | 28,714 | -8.048% |
| 2025-10-31 | 77.49 | 77.57 | 76.98 | 77.33 | -0.617% | 17,751 | -8.095% |
| 2025-10-30 | 77.88 | 78.62 | 77.78 | 77.81 | -0.244% | 20,260 | -8.662% |
| 2025-10-29 | 78.34 | 78.57 | 77.81 | 78.00 | -0.409% | 36,173 | -8.885% |
| 2025-10-28 | 79.61 | 79.61 | 78.19 | 78.32 | -1.360% | 73,350 | -9.257% |
| 2025-10-27 | 79.44 | 79.44 | 78.67 | 79.40 | +0.076% | 53,811 | -10.491% |
| 2025-10-24 | 79.26 | 79.72 | 79.20 | 79.34 | +0.775% | 25,337 | -10.423% |
| 2025-10-23 | 79.47 | 79.47 | 78.42 | 78.73 | -0.392% | 27,715 | -9.729% |
| 2025-10-22 | 79.20 | 79.33 | 78.66 | 79.04 | +0.038% | 21,060 | -10.084% |
| 2025-10-21 | 79.84 | 79.84 | 78.70 | 79.01 | -0.754% | 27,134 | -10.049% |
| 2025-10-20 | 79.94 | 80.13 | 79.28 | 79.61 | +0.290% | 22,197 | -10.727% |
| 2025-10-17 | 79.64 | 79.64 | 79.03 | 79.38 | -0.138% | 29,512 | -10.469% |
| 2025-10-16 | 80.50 | 80.94 | 79.44 | 79.49 | -0.959% | 30,845 | -10.593% |
| 2025-10-15 | 79.69 | 80.35 | 79.69 | 80.26 | +1.198% | 67,744 | -11.450% |
| 2025-10-14 | 78.32 | 79.53 | 78.32 | 79.31 | +0.942% | 54,369 | -10.390% |
| 2025-10-13 | 78.37 | 78.89 | 78.20 | 78.57 | +0.512% | 37,916 | -9.546% |
| 2025-10-10 | 78.78 | 78.95 | 78.16 | 78.17 | -0.293% | 31,178 | -9.083% |
| 2025-10-09 | 79.19 | 79.35 | 78.40 | 78.40 | -0.621% | 29,826 | -9.349% |
| 2025-10-08 | 78.95 | 78.95 | 78.39 | 78.89 | +0.535% | 32,100 | -9.913% |
| 2025-10-07 | 78.51 | 78.85 | 78.28 | 78.47 | +0.397% | 116,244 | -9.430% |
| 2025-10-06 | 77.75 | 78.24 | 77.64 | 78.16 | +0.774% | 27,744 | -9.071% |
| 2025-10-03 | 76.90 | 78.04 | 76.87 | 77.56 | +1.095% | 19,644 | -8.368% |
| 2025-10-02 | 76.91 | 76.91 | 76.40 | 76.72 | -0.519% | 36,793 | -7.364% |
| 2025-10-01 | 76.88 | 77.45 | 76.88 | 77.12 | +0.600% | 64,576 | -7.845% |
| 2025-09-30 | 76.29 | 76.72 | 76.05 | 76.66 | +0.485% | 41,119 | -7.292% |
| 2025-09-29 | 76.09 | 76.40 | 75.55 | 76.29 | +0.527% | 27,752 | -6.842% |
| 2025-09-26 | 75.08 | 75.92 | 75.03 | 75.89 | +1.620% | 18,826 | -6.351% |
| 2025-09-25 | 75.46 | 75.57 | 74.68 | 74.68 | -1.086% | 33,651 | -4.834% |
| 2025-09-24 | 75.24 | 75.56 | 74.99 | 75.50 | +0.606% | 18,648 | -5.868% |
| 2025-09-23 | 74.50 | 75.08 | 74.28 | 75.05 | +0.948% | 26,788 | -5.297% |
| 2025-09-22 | 73.89 | 74.55 | 73.76 | 74.34 | -0.168% | 69,350 | -4.399% |
| 2025-09-19 | 74.20 | 74.75 | 73.93 | 74.47 | +0.656% | 25,799 | -4.559% |
| 2025-09-18 | 74.07 | 74.37 | 73.68 | 73.98 | 0.000% | 80,721 | -3.933% |
| 2025-09-17 | 74.22 | 74.48 | 73.86 | 73.98 | +0.325% | 42,554 | -3.933% |
| 2025-09-16 | 75.10 | 75.10 | 73.74 | 73.74 | -1.863% | 24,734 | -3.621% |
| 2025-09-15 | 75.13 | 75.47 | 75.06 | 75.14 | +0.053% | 57,217 | -5.417% |
| 2025-09-12 | 74.50 | 75.26 | 74.46 | 75.10 | +0.441% | 36,570 | -5.366% |
| 2025-09-11 | 74.30 | 74.77 | 74.25 | 74.77 | +0.646% | 65,979 | -4.949% |
| 2025-09-10 | 73.37 | 74.35 | 73.37 | 74.29 | +1.351% | 33,532 | -4.334% |
| 2025-09-09 | 72.64 | 73.50 | 72.51 | 73.30 | +0.742% | 31,040 | -3.042% |
| 2025-09-08 | 73.60 | 73.60 | 72.53 | 72.76 | -1.128% | 18,366 | -2.323% |
| 2025-09-05 | 73.94 | 73.97 | 73.08 | 73.59 | -0.136% | 23,082 | -3.424% |
| 2025-09-04 | 74.15 | 74.31 | 73.21 | 73.69 | -0.163% | 28,958 | -3.555% |
| 2025-09-03 | 73.91 | 73.91 | 73.47 | 73.81 | -0.122% | 21,655 | -3.712% |
| 2025-09-02 | 73.97 | 74.08 | 73.61 | 73.90 | -0.605% | 49,460 | -3.829% |
| 2025-08-29 | 74.40 | 74.57 | 74.22 | 74.35 | +0.013% | 20,253 | -4.412% |
| 2025-08-28 | 75.00 | 75.00 | 74.19 | 74.34 | -0.761% | 33,330 | -4.399% |
| 2025-08-27 | 74.83 | 75.02 | 74.66 | 74.91 | +0.254% | 28,737 | -5.126% |
| 2025-08-26 | 74.78 | 74.90 | 74.33 | 74.72 | +0.094% | 58,073 | -4.885% |
| 2025-08-25 | 75.39 | 75.39 | 74.59 | 74.65 | -1.178% | 35,925 | -4.796% |
| 2025-08-22 | 75.42 | 75.69 | 75.18 | 75.54 | +0.801% | 21,880 | -5.917% |
| 2025-08-21 | 75.57 | 75.73 | 74.80 | 74.94 | -0.834% | 32,201 | -5.164% |
| 2025-08-20 | 75.60 | 76.14 | 75.39 | 75.57 | +0.212% | 39,984 | -5.955% |
| 2025-08-19 | 74.69 | 75.41 | 74.69 | 75.41 | +1.208% | 77,929 | -5.755% |
| 2025-08-18 | 75.09 | 75.21 | 74.49 | 74.51 | -0.547% | 22,614 | -4.617% |
| 2025-08-15 | 75.49 | 75.49 | 74.83 | 74.92 | -0.637% | 24,399 | -5.139% |
| 2025-08-14 | 75.88 | 75.88 | 75.40 | 75.40 | -0.737% | 60,856 | -5.743% |
| 2025-08-13 | 75.67 | 75.98 | 75.38 | 75.96 | +0.383% | 17,522 | -6.438% |
| 2025-08-12 | 75.58 | 75.69 | 74.95 | 75.67 | +0.518% | 17,324 | -6.079% |
| 2025-08-11 | 75.79 | 75.79 | 75.04 | 75.28 | -0.357% | 28,107 | -5.592% |
| 2025-08-08 | 76.07 | 76.07 | 75.33 | 75.55 | -0.330% | 24,149 | -5.930% |
| 2025-08-07 | 75.04 | 76.05 | 75.00 | 75.80 | +0.905% | 24,750 | -6.240% |
| 2025-08-06 | 75.96 | 75.96 | 75.08 | 75.12 | -0.897% | 39,015 | -5.391% |
| 2025-08-05 | 76.53 | 76.75 | 75.60 | 75.80 | -1.148% | 33,672 | -6.240% |
| 2025-08-04 | 75.63 | 76.86 | 75.50 | 76.68 | +1.846% | 29,769 | -7.316% |
| 2025-08-01 | 74.82 | 75.60 | 74.64 | 75.29 | +0.454% | 55,464 | -5.605% |
| 2025-07-31 | 74.23 | 74.95 | 74.20 | 74.95 | +0.739% | 99,146 | -5.177% |
| 2025-07-30 | 74.12 | 75.05 | 74.12 | 74.40 | +0.459% | 67,334 | -4.476% |
| 2025-07-29 | 73.25 | 74.11 | 73.25 | 74.06 | +1.133% | 36,170 | -4.037% |
| 2025-07-28 | 74.07 | 74.07 | 73.11 | 73.23 | -1.327% | 39,379 | -2.950% |
| 2025-07-25 | 74.18 | 74.27 | 73.89 | 74.22 | +0.291% | 16,544 | -4.238% |
| 2025-07-24 | 74.30 | 74.30 | 73.80 | 74.00 | +0.027% | 31,237 | -3.959% |
| 2025-07-23 | 74.99 | 74.99 | 73.75 | 73.98 | -0.457% | 29,073 | -3.933% |
| 2025-07-22 | 73.57 | 74.32 | 73.57 | 74.32 | +1.334% | 29,210 | -4.373% |
| 2025-07-21 | 73.35 | 73.74 | 73.03 | 73.34 | +0.440% | 92,885 | -3.097% |
| 2025-07-18 | 72.17 | 73.21 | 72.17 | 73.02 | +1.501% | 25,309 | -2.671% |
| 2025-07-17 | 71.58 | 72.14 | 71.53 | 71.94 | +0.531% | 16,795 | -1.209% |
| 2025-07-16 | 71.49 | 71.62 | 71.00 | 71.56 | +0.266% | 13,124 | -0.685% |
| 2025-07-15 | 71.81 | 71.81 | 70.98 | 71.37 | -0.792% | 16,874 | -0.420% |
| 2025-07-14 | 71.69 | 72.26 | 71.47 | 71.94 | +0.349% | 15,409 | -1.209% |
| 2025-07-11 | 71.30 | 71.97 | 71.17 | 71.69 | -0.137% | 66,093 | -0.865% |
| 2025-07-10 | 71.14 | 72.01 | 71.14 | 71.79 | +0.544% | 37,048 | -1.000% |
| 2025-07-09 | 70.94 | 71.48 | 70.55 | 71.40 | +1.305% | 47,232 | -0.462% |
| 2025-07-08 | 70.85 | 70.85 | 69.90 | 70.48 | -0.956% | 21,534 | +0.837% |
| 2025-07-07 | 71.30 | 71.30 | 70.85 | 71.16 | -0.098% | 22,826 | -0.126% |
| 2025-07-03 | 70.95 | 71.38 | 70.77 | 71.23 | +0.764% | 21,540 | -0.225% |
| 2025-07-02 | 71.35 | 71.36 | 70.49 | 70.69 | -0.842% | 113,948 | +0.538% |
| 2025-07-01 | 71.04 | 71.50 | 70.58 | 71.29 | +0.239% | 133,562 | -0.309% |
| 2025-06-30 | 70.47 | 71.17 | 70.46 | 71.12 | +0.551% | 22,776 | -0.070% |
| 2025-06-27 | 70.95 | 71.26 | 70.58 | 70.73 | +0.156% | 22,751 | +0.481% |
| 2025-06-26 | 70.39 | 70.65 | 70.11 | 70.62 | +0.857% | 30,701 | +0.637% |
| 2025-06-25 | 71.03 | 71.03 | 69.95 | 70.02 | -1.450% | 21,330 | +1.500% |
| 2025-06-24 | 70.99 | 71.20 | 70.88 | 71.05 | +0.410% | 17,402 | +0.028% |
| 2025-06-23 | 70.07 | 70.80 | 70.07 | 70.76 | +0.569% | 11,855 | +0.438% |
| 2025-06-20 | 70.56 | 70.88 | 70.25 | 70.36 | +0.185% | 10,159 | +1.009% |
| 2025-06-18 | 70.25 | 70.36 | 69.89 | 70.23 | +0.300% | 13,820 | +1.196% |
| 2025-06-17 | 70.63 | 70.63 | 69.73 | 70.02 | -0.737% | 16,384 | +1.500% |
| 2025-06-16 | 71.32 | 71.63 | 70.35 | 70.54 | -0.452% | 18,316 | +0.751% |
| 2025-06-13 | 71.29 | 71.37 | 70.75 | 70.86 | -0.867% | 25,618 | +0.296% |
| 2025-06-12 | 70.75 | 71.48 | 70.75 | 71.48 | +1.175% | 14,998 | -0.574% |
| 2025-06-11 | 70.91 | 70.91 | 70.47 | 70.65 | 0.000% | 44,053 | +0.594% |
| 2025-06-10 | 70.74 | 70.74 | 70.31 | 70.65 | +0.270% | 38,027 | +0.594% |
| 2025-06-09 | 70.98 | 71.06 | 70.46 | 70.46 | -0.733% | 42,615 | +0.866% |
| 2025-06-06 | 71.02 | 71.08 | 70.57 | 70.98 | +0.353% | 45,719 | +0.127% |
| 2025-06-05 | 71.09 | 71.09 | 70.62 | 70.73 | -0.212% | 19,870 | +0.481% |
| 2025-06-04 | 72.19 | 72.19 | 70.88 | 70.88 | -1.638% | 80,724 | +0.268% |
| 2025-06-03 | 72.53 | 72.56 | 71.54 | 72.06 | +0.181% | 127,004 | -1.374% |
| 2025-06-02 | 71.43 | 72.01 | 71.21 | 71.93 | +0.279% | 25,883 | -1.196% |
| 2025-05-30 | 70.98 | 71.88 | 70.98 | 71.73 | +0.759% | 35,611 | -0.920% |
| 2025-05-29 | 70.77 | 71.31 | 70.48 | 71.19 | +0.593% | 32,033 | -0.169% |
| 2025-05-28 | 71.72 | 71.72 | 70.53 | 70.77 | -1.531% | 55,187 | +0.424% |
| 2025-05-27 | 71.88 | 71.99 | 71.31 | 71.87 | +0.785% | 44,046 | -1.113% |
| 2025-05-23 | 70.94 | 71.40 | 70.14 | 71.31 | +1.077% | 85,303 | -0.337% |
| 2025-05-22 | 71.11 | 71.11 | 69.85 | 70.55 | -1.059% | 60,533 | +0.737% |
| 2025-05-21 | 72.55 | 72.55 | 71.27 | 71.31 | -1.986% | 17,697 | -0.330% |
| 2025-05-20 | 72.55 | 73.02 | 72.55 | 72.75 | +0.055% | 22,743 | -2.309% |
| 2025-05-19 | 72.02 | 72.71 | 71.83 | 72.71 | +0.442% | 54,561 | -2.256% |
| 2025-05-16 | 71.31 | 72.39 | 71.31 | 72.39 | +1.443% | 20,884 | -1.823% |
| 2025-05-15 | 70.04 | 71.49 | 70.04 | 71.36 | +2.045% | 37,151 | -0.406% |
| 2025-05-14 | 70.35 | 70.35 | 68.97 | 69.93 | -0.427% | 42,509 | +1.630% |
| 2025-05-13 | 70.38 | 70.69 | 69.90 | 70.23 | -0.085% | 36,718 | +1.196% |
| 2025-05-12 | 71.02 | 71.02 | 70.11 | 70.29 | -0.227% | 61,367 | +1.110% |
| 2025-05-09 | 70.83 | 70.83 | 70.10 | 70.45 | -0.014% | 90,755 | +0.880% |
| 2025-05-08 | 71.42 | 71.42 | 70.39 | 70.46 | -0.956% | 15,687 | +0.866% |
| 2025-05-07 | 70.86 | 71.53 | 70.82 | 71.14 | +0.438% | 14,892 | -0.098% |
| 2025-05-06 | 70.22 | 71.28 | 70.22 | 70.83 | +0.811% | 15,364 | +0.339% |
| 2025-05-05 | 70.04 | 70.36 | 69.56 | 70.26 | -0.057% | 29,989 | +1.153% |
| 2025-05-02 | 70.33 | 70.47 | 69.68 | 70.30 | +0.774% | 26,310 | +1.095% |
| 2025-05-01 | 69.99 | 70.65 | 69.69 | 69.76 | +0.129% | 44,212 | +1.878% |
| 2025-04-30 | 69.84 | 69.84 | 68.59 | 69.67 | -0.514% | 82,996 | +2.009% |
| 2025-04-29 | 69.54 | 70.13 | 69.49 | 70.03 | +0.676% | 17,787 | +1.485% |
| 2025-04-28 | 69.28 | 69.65 | 68.72 | 69.56 | +0.695% | 23,134 | +2.171% |
| 2025-04-25 | 69.48 | 69.48 | 68.84 | 69.08 | -0.573% | 27,139 | +2.881% |
| 2025-04-24 | 69.18 | 69.76 | 68.88 | 69.48 | +0.474% | 26,458 | +2.292% |
| 2025-04-23 | 69.45 | 69.76 | 68.55 | 69.15 | +0.376% | 23,026 | +2.777% |
| 2025-04-22 | 67.77 | 69.01 | 67.77 | 68.89 | +2.769% | 56,260 | +3.163% |
| 2025-04-21 | 68.37 | 68.37 | 66.37 | 67.03 | -2.367% | 39,000 | +6.019% |
| 2025-04-17 | 68.08 | 69.40 | 68.08 | 68.66 | +1.030% | 121,619 | +3.510% |
| 2025-04-16 | 68.69 | 68.89 | 67.72 | 67.96 | -0.672% | 215,542 | +4.576% |
| 2025-04-15 | 68.66 | 69.07 | 68.31 | 68.42 | 0.000% | 40,418 | +3.873% |