Invesco S&P 500 Equal Weight Consumer Discretionary ETF
RSPD · AMEX
Market closed$55.48$-0.840000 (-1.49%)After hours $55.48 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 574.00 |
| July 17, 2026 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 289.00 |
| July 17, 2026 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 1.46K |
| July 17, 2026 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 5.77K |
| July 17, 2026 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 613.00 |
| July 17, 2026 | $55.53 | $55.53 | $55.48 | $55.48 | $55.48 | 1.39K |
| July 17, 2026 | $55.52 | $55.53 | $55.50 | $55.53 | $55.53 | 435.00 |
| July 17, 2026 | $55.54 | $55.54 | $55.49 | $55.52 | $55.52 | — |
| July 17, 2026 | $55.46 | $55.51 | $55.46 | $55.51 | $55.51 | — |
| July 17, 2026 | $55.45 | $55.47 | $55.45 | $55.47 | $55.47 | — |
| July 17, 2026 | $55.42 | $55.46 | $55.40 | $55.45 | $55.45 | — |
| July 17, 2026 | $55.39 | $55.42 | $55.39 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.41 | $55.42 | $55.40 | $55.40 | $55.40 | — |
| July 17, 2026 | $55.41 | $55.42 | $55.40 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.44 | $55.45 | $55.41 | $55.42 | $55.42 | 1.00 |
| July 17, 2026 | $55.45 | $55.47 | $55.44 | $55.44 | $55.44 | 361.00 |
| July 17, 2026 | $55.46 | $55.46 | $55.45 | $55.45 | $55.45 | — |
| July 17, 2026 | $55.47 | $55.47 | $55.46 | $55.46 | $55.46 | 457.00 |
| July 17, 2026 | $55.49 | $55.50 | $55.46 | $55.46 | $55.46 | — |
| July 17, 2026 | $55.48 | $55.51 | $55.48 | $55.50 | $55.50 | — |
| July 17, 2026 | $55.45 | $55.48 | $55.45 | $55.48 | $55.48 | — |
| July 17, 2026 | $55.44 | $55.46 | $55.44 | $55.45 | $55.45 | — |
| July 17, 2026 | $55.45 | $55.45 | $55.41 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.43 | $55.44 | $55.43 | $55.43 | $55.43 | 2.00 |
| July 17, 2026 | $55.44 | $55.45 | $55.44 | $55.45 | $55.45 | 4.00 |
| July 17, 2026 | $55.43 | $55.43 | $55.42 | $55.43 | $55.43 | 40.00 |
| July 17, 2026 | $55.41 | $55.45 | $55.41 | $55.42 | $55.42 | 3.00 |
| July 17, 2026 | $55.44 | $55.44 | $55.42 | $55.42 | $55.42 | 606.00 |
| July 17, 2026 | $55.44 | $55.44 | $55.43 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.42 | $55.43 | $55.41 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.43 | $55.43 | $55.42 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.42 | $55.42 | $55.41 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.43 | $55.44 | $55.41 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.43 | $55.43 | $55.41 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.44 | $55.45 | $55.41 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.46 | $55.46 | $55.44 | $55.44 | $55.44 | — |
| July 17, 2026 | $55.47 | $55.48 | $55.47 | $55.47 | $55.47 | — |
| July 17, 2026 | $55.48 | $55.49 | $55.47 | $55.47 | $55.47 | — |
| July 17, 2026 | $55.45 | $55.47 | $55.45 | $55.47 | $55.47 | — |
| July 17, 2026 | $55.45 | $55.46 | $55.44 | $55.45 | $55.45 | — |
| July 17, 2026 | $55.46 | $55.46 | $55.45 | $55.46 | $55.46 | — |
| July 17, 2026 | $55.47 | $55.47 | $55.45 | $55.47 | $55.47 | — |
| July 17, 2026 | $55.46 | $55.47 | $55.46 | $55.47 | $55.47 | — |
| July 17, 2026 | $55.45 | $55.46 | $55.45 | $55.45 | $55.45 | 316.00 |
| July 17, 2026 | $55.46 | $55.46 | $55.45 | $55.46 | $55.46 | — |
| July 17, 2026 | $55.45 | $55.47 | $55.45 | $55.47 | $55.47 | — |
| July 17, 2026 | $55.49 | $55.50 | $55.47 | $55.47 | $55.47 | — |
| July 17, 2026 | $55.45 | $55.48 | $55.45 | $55.48 | $55.48 | — |
| July 17, 2026 | $55.41 | $55.45 | $55.41 | $55.45 | $55.45 | — |
| July 17, 2026 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 100.00 |
| July 17, 2026 | $55.42 | $55.42 | $55.40 | $55.40 | $55.40 | — |
| July 17, 2026 | $55.42 | $55.43 | $55.42 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.41 | $55.43 | $55.40 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.42 | $55.43 | $55.40 | $55.40 | $55.40 | — |
| July 17, 2026 | $55.43 | $55.43 | $55.42 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.45 | $55.45 | $55.43 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.45 | $55.45 | $55.44 | $55.45 | $55.45 | — |
| July 17, 2026 | $55.44 | $55.44 | $55.44 | $55.44 | $55.44 | — |
| July 17, 2026 | $55.46 | $55.46 | $55.44 | $55.44 | $55.44 | 20.00 |
| July 17, 2026 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | — |
| July 17, 2026 | $55.45 | $55.47 | $55.45 | $55.46 | $55.46 | 276.00 |
| July 17, 2026 | $55.45 | $55.46 | $55.45 | $55.46 | $55.46 | — |
| July 17, 2026 | $55.45 | $55.46 | $55.45 | $55.45 | $55.45 | — |
| July 17, 2026 | $55.43 | $55.45 | $55.43 | $55.45 | $55.45 | 446.00 |
| July 17, 2026 | $55.46 | $55.46 | $55.43 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.49 | $55.49 | $55.46 | $55.46 | $55.46 | — |
| July 17, 2026 | $55.49 | $55.49 | $55.47 | $55.49 | $55.49 | — |
| July 17, 2026 | $55.49 | $55.50 | $55.47 | $55.49 | $55.49 | — |
| July 17, 2026 | $55.46 | $55.50 | $55.46 | $55.48 | $55.48 | 15.00 |
| July 17, 2026 | $55.44 | $55.44 | $55.44 | $55.44 | $55.44 | 415.00 |
| July 17, 2026 | $55.44 | $55.47 | $55.44 | $55.46 | $55.46 | — |
| July 17, 2026 | $55.43 | $55.44 | $55.41 | $55.44 | $55.44 | — |
| July 17, 2026 | $55.41 | $55.41 | $55.41 | $55.41 | $55.41 | — |
| July 17, 2026 | $55.43 | $55.43 | $55.42 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.43 | $55.44 | $55.42 | $55.44 | $55.44 | — |
| July 17, 2026 | $55.46 | $55.46 | $55.43 | $55.44 | $55.44 | — |
| July 17, 2026 | $55.43 | $55.45 | $55.42 | $55.45 | $55.45 | — |
| July 17, 2026 | $55.40 | $55.43 | $55.40 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.41 | $55.41 | $55.40 | $55.40 | $55.40 | — |
| July 17, 2026 | $55.39 | $55.41 | $55.39 | $55.41 | $55.41 | — |
| July 17, 2026 | $55.39 | $55.40 | $55.38 | $55.39 | $55.39 | — |
| July 17, 2026 | $55.40 | $55.40 | $55.38 | $55.40 | $55.40 | — |
| July 17, 2026 | $55.40 | $55.40 | $55.39 | $55.39 | $55.39 | — |
| July 17, 2026 | $55.40 | $55.40 | $55.39 | $55.40 | $55.40 | — |
| July 17, 2026 | $55.42 | $55.42 | $55.40 | $55.41 | $55.41 | — |
| July 17, 2026 | $55.42 | $55.43 | $55.41 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.41 | $55.42 | $55.40 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.40 | $55.41 | $55.40 | $55.41 | $55.41 | — |
| July 17, 2026 | $55.41 | $55.42 | $55.41 | $55.41 | $55.41 | — |
| July 17, 2026 | $55.41 | $55.42 | $55.40 | $55.40 | $55.40 | — |
| July 17, 2026 | $55.42 | $55.43 | $55.41 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.42 | $55.43 | $55.41 | $55.42 | $55.42 | — |
| July 17, 2026 | $55.40 | $55.44 | $55.40 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.43 | $55.44 | $55.41 | $55.41 | $55.41 | — |
| July 17, 2026 | $55.43 | $55.44 | $55.43 | $55.44 | $55.44 | — |
| July 17, 2026 | $55.44 | $55.44 | $55.43 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.43 | $55.44 | $55.42 | $55.44 | $55.44 | — |
| July 17, 2026 | $55.43 | $55.44 | $55.43 | $55.43 | $55.43 | — |
| July 17, 2026 | $55.44 | $55.45 | $55.44 | $55.44 | $55.44 | — |
| July 17, 2026 | $55.47 | $55.47 | $55.44 | $55.44 | $55.44 | — |
| July 17, 2026 | $55.48 | $55.48 | $55.47 | $55.47 | $55.47 | — |
| July 17, 2026 | $55.49 | $55.49 | $55.48 | $55.48 | $55.48 | — |
| July 17, 2026 | $55.48 | $55.49 | $55.48 | $55.49 | $55.49 | — |
| July 17, 2026 | $55.49 | $55.50 | $55.48 | $55.48 | $55.48 | — |
| July 17, 2026 | $55.48 | $55.49 | $55.48 | $55.49 | $55.49 | — |
| July 17, 2026 | $55.48 | $55.49 | $55.47 | $55.49 | $55.49 | — |
| July 17, 2026 | $55.48 | $55.48 | $55.47 | $55.48 | $55.48 | — |
| July 17, 2026 | $55.46 | $55.48 | $55.46 | $55.47 | $55.47 | — |
| July 17, 2026 | $55.44 | $55.56 | $55.44 | $55.46 | $55.46 | 507.00 |
| July 17, 2026 | $55.48 | $55.49 | $55.45 | $55.46 | $55.46 | — |
| July 17, 2026 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | — |
| July 17, 2026 | $55.48 | $55.49 | $55.47 | $55.48 | $55.48 | — |
| July 17, 2026 | $55.51 | $55.51 | $55.47 | $55.48 | $55.48 | — |
| July 17, 2026 | $55.52 | $55.52 | $55.50 | $55.50 | $55.50 | — |
| July 17, 2026 | $55.52 | $55.53 | $55.52 | $55.53 | $55.53 | — |
| July 17, 2026 | $55.52 | $55.52 | $55.51 | $55.52 | $55.52 | — |
| July 17, 2026 | $55.51 | $55.51 | $55.50 | $55.51 | $55.51 | — |
| July 17, 2026 | $55.49 | $55.51 | $55.49 | $55.51 | $55.51 | — |
| July 17, 2026 | $55.50 | $55.50 | $55.48 | $55.49 | $55.49 | — |
| July 17, 2026 | $55.51 | $55.51 | $55.49 | $55.49 | $55.49 | — |
| July 17, 2026 | $55.52 | $55.54 | $55.51 | $55.51 | $55.51 | — |
| July 17, 2026 | $55.54 | $55.54 | $55.53 | $55.53 | $55.53 | — |
| July 17, 2026 | $55.53 | $55.54 | $55.52 | $55.54 | $55.54 | — |
| July 17, 2026 | $55.55 | $55.57 | $55.53 | $55.53 | $55.53 | — |
| July 17, 2026 | $55.54 | $55.56 | $55.50 | $55.56 | $55.56 | — |
| July 17, 2026 | $55.53 | $55.56 | $55.52 | $55.56 | $55.56 | — |
| July 17, 2026 | $55.51 | $55.53 | $55.51 | $55.52 | $55.52 | — |
| July 17, 2026 | $55.52 | $55.54 | $55.52 | $55.53 | $55.53 | — |
| July 17, 2026 | $55.55 | $55.55 | $55.51 | $55.52 | $55.52 | — |
| July 17, 2026 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 586.00 |
| July 17, 2026 | $55.56 | $55.59 | $55.54 | $55.56 | $55.56 | 1.00 |
| July 17, 2026 | $55.56 | $55.56 | $55.55 | $55.56 | $55.56 | 120.00 |
| July 17, 2026 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 306.00 |
| July 17, 2026 | $55.57 | $55.57 | $55.56 | $55.56 | $55.56 | — |
| July 17, 2026 | $55.60 | $55.60 | $55.56 | $55.57 | $55.57 | — |
| July 17, 2026 | $55.62 | $55.62 | $55.60 | $55.60 | $55.60 | — |
| July 17, 2026 | $55.63 | $55.63 | $55.61 | $55.61 | $55.61 | — |
| July 17, 2026 | $55.63 | $55.64 | $55.60 | $55.64 | $55.64 | 1.00 |
| July 17, 2026 | $55.64 | $55.64 | $55.63 | $55.63 | $55.63 | 36.00 |
| July 17, 2026 | $55.65 | $55.67 | $55.65 | $55.65 | $55.65 | 1.00 |
| July 17, 2026 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 232.00 |
| July 17, 2026 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 200.00 |
| July 17, 2026 | $55.67 | $55.68 | $55.66 | $55.66 | $55.66 | — |
| July 17, 2026 | $55.66 | $55.68 | $55.66 | $55.68 | $55.68 | — |
| July 17, 2026 | $55.70 | $55.70 | $55.67 | $55.67 | $55.67 | — |
| July 17, 2026 | $55.72 | $55.72 | $55.69 | $55.70 | $55.70 | — |
| July 17, 2026 | $55.73 | $55.73 | $55.72 | $55.72 | $55.72 | — |
| July 17, 2026 | $55.71 | $55.72 | $55.71 | $55.72 | $55.72 | — |
| July 17, 2026 | $55.70 | $55.73 | $55.69 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.70 | $55.71 | $55.69 | $55.69 | $55.69 | — |
| July 17, 2026 | $55.69 | $55.70 | $55.69 | $55.70 | $55.70 | 44.00 |
| July 17, 2026 | $55.70 | $55.71 | $55.70 | $55.70 | $55.70 | — |
| July 17, 2026 | $55.71 | $55.72 | $55.71 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.72 | $55.72 | $55.71 | $55.72 | $55.72 | — |
| July 17, 2026 | $55.72 | $55.75 | $55.71 | $55.74 | $55.74 | — |
| July 17, 2026 | $55.73 | $55.73 | $55.71 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.73 | $55.73 | $55.72 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.73 | $55.75 | $55.71 | $55.72 | $55.72 | — |
| July 17, 2026 | $55.73 | $55.73 | $55.71 | $55.72 | $55.72 | 23.00 |
| July 17, 2026 | $55.72 | $55.73 | $55.72 | $55.73 | $55.73 | 4.00 |
| July 17, 2026 | $55.70 | $55.71 | $55.69 | $55.70 | $55.70 | — |
| July 17, 2026 | $55.70 | $55.71 | $55.70 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 390.00 |
| July 17, 2026 | $55.71 | $55.71 | $55.67 | $55.67 | $55.67 | — |
| July 17, 2026 | $55.68 | $55.69 | $55.67 | $55.69 | $55.69 | — |
| July 17, 2026 | $55.68 | $55.68 | $55.67 | $55.67 | $55.67 | — |
| July 17, 2026 | $55.69 | $55.69 | $55.68 | $55.68 | $55.68 | — |
| July 17, 2026 | $55.71 | $55.71 | $55.69 | $55.69 | $55.69 | — |
| July 17, 2026 | $55.71 | $55.71 | $55.70 | $55.70 | $55.70 | — |
| July 17, 2026 | $55.71 | $55.72 | $55.71 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | — |
| July 17, 2026 | $55.73 | $55.73 | $55.72 | $55.72 | $55.72 | — |
| July 17, 2026 | $55.76 | $55.77 | $55.73 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.75 | $55.78 | $55.75 | $55.76 | $55.76 | 208.00 |
| July 17, 2026 | $55.73 | $55.75 | $55.73 | $55.75 | $55.75 | — |
| July 17, 2026 | $55.73 | $55.75 | $55.73 | $55.74 | $55.74 | — |
| July 17, 2026 | $55.72 | $55.73 | $55.72 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.74 | $55.74 | $55.73 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.71 | $55.74 | $55.71 | $55.74 | $55.74 | — |
| July 17, 2026 | $55.70 | $55.71 | $55.70 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.72 | $55.72 | $55.70 | $55.70 | $55.70 | — |
| July 17, 2026 | $55.70 | $55.71 | $55.70 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.70 | $55.71 | $55.70 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.71 | $55.71 | $55.70 | $55.70 | $55.70 | — |
| July 17, 2026 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | — |
| July 17, 2026 | $55.67 | $55.71 | $55.67 | $55.70 | $55.70 | — |
| July 17, 2026 | $55.68 | $55.69 | $55.67 | $55.67 | $55.67 | — |
| July 17, 2026 | $55.68 | $55.69 | $55.68 | $55.68 | $55.68 | — |
| July 17, 2026 | $55.70 | $55.70 | $55.69 | $55.69 | $55.69 | — |
| July 17, 2026 | $55.72 | $55.72 | $55.70 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.75 | $55.75 | $55.73 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.75 | $55.76 | $55.75 | $55.75 | $55.75 | — |
| July 17, 2026 | $55.75 | $55.76 | $55.75 | $55.75 | $55.75 | — |
| July 17, 2026 | $55.76 | $55.77 | $55.75 | $55.76 | $55.76 | — |
| July 17, 2026 | $55.76 | $55.78 | $55.76 | $55.76 | $55.76 | — |
| July 17, 2026 | $55.76 | $55.76 | $55.75 | $55.75 | $55.75 | — |
| July 17, 2026 | $55.73 | $55.75 | $55.72 | $55.74 | $55.74 | — |
| July 17, 2026 | $55.74 | $55.74 | $55.73 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.73 | $55.74 | $55.73 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.74 | $55.77 | $55.73 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.74 | $55.75 | $55.73 | $55.75 | $55.75 | — |
| July 17, 2026 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 444.00 |
| July 17, 2026 | $55.71 | $55.72 | $55.71 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.72 | $55.72 | $55.71 | $55.71 | $55.71 | — |
| July 17, 2026 | $55.72 | $55.73 | $55.72 | $55.72 | $55.72 | — |
| July 17, 2026 | $55.74 | $55.74 | $55.71 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.75 | $55.76 | $55.75 | $55.75 | $55.75 | — |
| July 17, 2026 | $55.74 | $55.77 | $55.73 | $55.77 | $55.77 | — |
| July 17, 2026 | $55.73 | $55.74 | $55.73 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.76 | $55.76 | $55.73 | $55.73 | $55.73 | — |
| July 17, 2026 | $55.78 | $55.78 | $55.75 | $55.76 | $55.76 | — |
| July 17, 2026 | $55.78 | $55.78 | $55.77 | $55.77 | $55.77 | — |
| July 17, 2026 | $55.76 | $55.78 | $55.76 | $55.77 | $55.77 | — |
| July 17, 2026 | $55.77 | $55.78 | $55.76 | $55.76 | $55.76 | — |
| July 17, 2026 | $55.81 | $55.84 | $55.78 | $55.78 | $55.78 | 20.00 |
| July 17, 2026 | $55.83 | $55.83 | $55.81 | $55.81 | $55.81 | — |
| July 17, 2026 | $55.81 | $55.84 | $55.81 | $55.83 | $55.83 | — |
| July 17, 2026 | $55.79 | $55.81 | $55.78 | $55.80 | $55.80 | — |
| July 17, 2026 | $55.79 | $55.79 | $55.78 | $55.79 | $55.79 | — |
| July 17, 2026 | $55.79 | $55.81 | $55.79 | $55.80 | $55.80 | — |
| July 17, 2026 | $55.79 | $55.81 | $55.79 | $55.79 | $55.79 | — |
| July 17, 2026 | $55.80 | $55.82 | $55.80 | $55.80 | $55.80 | 6.00 |
| July 17, 2026 | $55.83 | $55.84 | $55.80 | $55.80 | $55.80 | — |
| July 17, 2026 | $55.84 | $55.84 | $55.83 | $55.83 | $55.83 | 89.41K |
| July 17, 2026 | $55.83 | $55.84 | $55.83 | $55.83 | $55.83 | — |
| July 17, 2026 | $55.83 | $55.84 | $55.83 | $55.83 | $55.83 | — |
| July 17, 2026 | $55.81 | $55.84 | $55.81 | $55.83 | $55.83 | — |
| July 17, 2026 | $55.84 | $55.84 | $55.80 | $55.81 | $55.81 | — |
| July 17, 2026 | $55.86 | $55.86 | $55.84 | $55.84 | $55.84 | — |
| July 17, 2026 | $55.82 | $55.84 | $55.82 | $55.84 | $55.84 | 8.00 |
| July 17, 2026 | $55.84 | $55.84 | $55.82 | $55.82 | $55.82 | — |
| July 17, 2026 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | — |
| July 17, 2026 | $55.87 | $55.87 | $55.86 | $55.86 | $55.86 | 1.16K |
| July 17, 2026 | $55.85 | $55.85 | $55.84 | $55.85 | $55.85 | 30.00 |
| July 17, 2026 | $55.82 | $55.86 | $55.82 | $55.85 | $55.85 | — |
| July 17, 2026 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 683.00 |
| July 17, 2026 | $55.84 | $55.85 | $55.81 | $55.81 | $55.81 | — |
| July 17, 2026 | $55.79 | $55.82 | $55.79 | $55.81 | $55.81 | — |
| July 17, 2026 | $55.79 | $55.80 | $55.79 | $55.79 | $55.79 | — |
| July 17, 2026 | $55.79 | $55.79 | $55.78 | $55.79 | $55.79 | — |
| July 17, 2026 | $55.78 | $55.80 | $55.77 | $55.80 | $55.80 | — |
| July 17, 2026 | $55.79 | $55.79 | $55.77 | $55.78 | $55.78 | — |
| July 17, 2026 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 418.00 |
| July 17, 2026 | $55.89 | $55.89 | $55.88 | $55.88 | $55.88 | — |
| July 17, 2026 | $55.88 | $55.88 | $55.87 | $55.88 | $55.88 | — |
| July 17, 2026 | $55.86 | $55.87 | $55.86 | $55.87 | $55.87 | — |
| July 17, 2026 | $55.82 | $55.85 | $55.82 | $55.85 | $55.85 | — |
| July 17, 2026 | $55.82 | $55.82 | $55.82 | $55.82 | $55.82 | — |
| July 17, 2026 | $55.82 | $55.82 | $55.81 | $55.82 | $55.82 | — |
| July 17, 2026 | $55.82 | $55.83 | $55.82 | $55.83 | $55.83 | — |
| July 17, 2026 | $55.81 | $55.84 | $55.80 | $55.81 | $55.81 | — |
| July 17, 2026 | $55.81 | $55.81 | $55.80 | $55.80 | $55.80 | — |
| July 17, 2026 | $55.83 | $55.85 | $55.81 | $55.81 | $55.81 | — |
| July 17, 2026 | $55.82 | $55.84 | $55.81 | $55.84 | $55.84 | — |
| July 17, 2026 | $55.81 | $55.84 | $55.81 | $55.84 | $55.84 | — |
| July 17, 2026 | $55.83 | $55.83 | $55.81 | $55.82 | $55.82 | — |
| July 17, 2026 | $55.82 | $55.85 | $55.82 | $55.83 | $55.83 | — |
| July 17, 2026 | $55.82 | $55.82 | $55.81 | $55.81 | $55.81 | — |
| July 17, 2026 | $55.86 | $55.86 | $55.82 | $55.82 | $55.82 | — |
| July 17, 2026 | $55.84 | $55.87 | $55.84 | $55.86 | $55.86 | — |
| July 17, 2026 | $55.85 | $55.85 | $55.84 | $55.84 | $55.84 | — |
| July 17, 2026 | $55.87 | $55.87 | $55.85 | $55.85 | $55.85 | — |
| July 17, 2026 | $55.89 | $55.89 | $55.87 | $55.87 | $55.87 | — |
| July 17, 2026 | $55.89 | $55.90 | $55.88 | $55.88 | $55.88 | — |
| July 17, 2026 | $55.89 | $55.90 | $55.88 | $55.89 | $55.89 | — |
| July 17, 2026 | $55.86 | $55.88 | $55.84 | $55.88 | $55.88 | — |
| July 17, 2026 | $55.84 | $55.84 | $55.83 | $55.84 | $55.84 | 100.00 |
| July 17, 2026 | $55.86 | $55.86 | $55.84 | $55.84 | $55.84 | — |
| July 17, 2026 | $55.91 | $55.91 | $55.86 | $55.86 | $55.86 | — |
| July 17, 2026 | $55.92 | $55.93 | $55.91 | $55.91 | $55.91 | — |
| July 17, 2026 | $55.95 | $55.95 | $55.94 | $55.94 | $55.94 | — |
| July 17, 2026 | $55.98 | $55.98 | $55.92 | $55.95 | $55.95 | — |
| July 17, 2026 | $56.02 | $56.02 | $55.98 | $55.98 | $55.98 | — |
| July 17, 2026 | $56.01 | $56.02 | $56.00 | $56.02 | $56.02 | — |
| July 17, 2026 | $56.00 | $56.01 | $56.00 | $56.01 | $56.01 | — |
| July 17, 2026 | $55.99 | $56.00 | $55.99 | $56.00 | $56.00 | — |
| July 17, 2026 | $55.96 | $55.99 | $55.96 | $55.99 | $55.99 | — |
| July 17, 2026 | $55.96 | $55.97 | $55.95 | $55.96 | $55.96 | — |
| July 17, 2026 | $55.94 | $55.95 | $55.93 | $55.95 | $55.95 | — |
| July 17, 2026 | $55.93 | $55.94 | $55.92 | $55.93 | $55.93 | — |
| July 17, 2026 | $55.95 | $55.95 | $55.93 | $55.93 | $55.93 | — |
| July 17, 2026 | $55.96 | $55.97 | $55.95 | $55.95 | $55.95 | — |
| July 17, 2026 | $55.94 | $55.96 | $55.94 | $55.95 | $55.95 | 426.00 |
| July 17, 2026 | $55.95 | $55.95 | $55.93 | $55.95 | $55.95 | — |
| July 17, 2026 | $55.96 | $55.96 | $55.95 | $55.95 | $55.95 | — |
| July 17, 2026 | $55.94 | $55.95 | $55.94 | $55.95 | $55.95 | — |
| July 17, 2026 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | — |
| July 17, 2026 | $55.94 | $55.94 | $55.92 | $55.93 | $55.93 | — |
| July 17, 2026 | $55.96 | $55.96 | $55.94 | $55.95 | $55.95 | — |
| July 17, 2026 | $55.95 | $55.96 | $55.95 | $55.96 | $55.96 | — |
| July 17, 2026 | $55.96 | $55.98 | $55.96 | $55.98 | $55.98 | — |
| July 17, 2026 | $55.97 | $55.97 | $55.96 | $55.97 | $55.97 | — |
| July 17, 2026 | $55.98 | $55.98 | $55.97 | $55.97 | $55.97 | — |
| July 17, 2026 | $56.00 | $56.00 | $55.98 | $55.98 | $55.98 | — |
| July 17, 2026 | $56.02 | $56.02 | $55.99 | $55.99 | $55.99 | — |
| July 17, 2026 | $56.01 | $56.05 | $56.01 | $56.03 | $56.03 | — |
| July 17, 2026 | $56.03 | $56.03 | $56.02 | $56.02 | $56.02 | — |
| July 17, 2026 | $56.07 | $56.07 | $56.03 | $56.03 | $56.03 | — |
| July 17, 2026 | $56.08 | $56.09 | $56.07 | $56.07 | $56.07 | 10.00 |