RSP Stock Price Chart, Historical Data, Returns & Signals
RSP stock price chart with live OHLC historical data, annual and quarterly returns, trading signals, and benchmark comparison vs SPY and major indices.
| Period | Return % |
|---|---|
| Last date | 0.63 |
| Week | -0.49 |
| Last Month | 4.22 |
| Last 3 months | 7.3 |
| Last 6 months | 9.12 |
| Year to Date (YTD) | 14.94 |
| Last 1 year | 19.26 |
| Last 2 years | 28.43 |
| Last 3 years | 51.14 |
| Last 5 years | 43.46 |
| Last 10 years | 161.68 |
| Last 15 years | 416.71 |
| Last 20 years | 413.6 |
| Last 25 years | 769.29 |
| Last 50 years | 769.29 |
| Period | Return % |
|---|---|
| Last date | 0.41 |
| Week | -1.37 |
| Last Month | 2.45 |
| Last 3 months | 2.69 |
| Last 6 months | 11.87 |
| Year to Date (YTD) | 12.08 |
| Last 1 year | 20.48 |
| Last 2 years | 36.58 |
| Last 3 years | 74.76 |
| Last 5 years | 71.2 |
| Last 10 years | 249.69 |
| Last 15 years | 558.51 |
| Last 20 years | 487.07 |
| Last 25 years | 547.21 |
| Last 50 years | 1642.65 |
| Period | Return % |
|---|---|
| 2003 | 32.78 |
| 2004 | 15.85 |
| 2005 | 7.74 |
| 2006 | 12.21 |
| 2007 | -0.3 |
| 2008 | -40.16 |
| 2009 | 37.5 |
| 2010 | 17.75 |
| 2011 | -3.16 |
| 2012 | 13.47 |
| 2013 | 30.49 |
| 2014 | 13.39 |
| 2015 | -4.24 |
| 2016 | 14.32 |
| 2017 | 15.69 |
| 2018 | -10.2 |
| 2019 | 26.54 |
| 2020 | 9.9 |
| 2021 | 29.47 |
| 2022 | -13.29 |
| 2023 | 11.82 |
| 2024 | 11.01 |
| 2025 | 9.64 |
| 2026 | 14.94 |
| Period | Return % |
|---|---|
| 2003-Q2 | 10.78 |
| 2003-Q3 | 4.3 |
| 2003-Q4 | 12.53 |
| 2004-Q1 | 3.86 |
| 2004-Q2 | 1.48 |
| 2004-Q3 | -1.13 |
| 2004-Q4 | 10.19 |
| 2005-Q1 | -1.22 |
| 2005-Q2 | 2.82 |
| 2005-Q3 | 4.09 |
| 2005-Q4 | 1.87 |
| 2006-Q1 | 4.53 |
| 2006-Q2 | -2.61 |
| 2006-Q3 | 2.82 |
| 2006-Q4 | 6.72 |
| 2007-Q1 | 2.6 |
| 2007-Q2 | 4.96 |
| 2007-Q3 | -3.42 |
| 2007-Q4 | -6.89 |
| 2008-Q1 | -7.86 |
| 2008-Q2 | -6.68 |
| 2008-Q3 | -9.32 |
| 2008-Q4 | -26.59 |
| 2009-Q1 | -13.84 |
| 2009-Q2 | 21.78 |
| 2009-Q3 | 20.28 |
| 2009-Q4 | 9.47 |
| 2010-Q1 | 5.95 |
| 2010-Q2 | -11.93 |
| 2010-Q3 | 12.35 |
| 2010-Q4 | 11.32 |
| 2011-Q1 | 5.59 |
| 2011-Q2 | -0.2 |
| 2011-Q3 | -19.44 |
| 2011-Q4 | 16.02 |
| 2012-Q1 | 10.39 |
| 2012-Q2 | -5.26 |
| 2012-Q3 | 5.12 |
| 2012-Q4 | 2.05 |
| 2013-Q1 | 9.23 |
| 2013-Q2 | 3.27 |
| 2013-Q3 | 5.48 |
| 2013-Q4 | 8.4 |
| 2014-Q1 | 3.39 |
| 2014-Q2 | 4.23 |
| 2014-Q3 | -1.71 |
| 2014-Q4 | 7.05 |
| 2015-Q1 | 1.27 |
| 2015-Q2 | -1.29 |
| 2015-Q3 | -8.39 |
| 2015-Q4 | 4.41 |
| 2016-Q1 | 3.62 |
| 2016-Q2 | 1.92 |
| 2016-Q3 | 3.71 |
| 2016-Q4 | 4.08 |
| 2017-Q1 | 4 |
| 2017-Q2 | 2.45 |
| 2017-Q3 | 2.65 |
| 2017-Q4 | 5.29 |
| 2018-Q1 | -2.26 |
| 2018-Q2 | 4.72 |
| 2018-Q3 | 4.87 |
| 2018-Q4 | -14.43 |
| 2019-Q1 | 14.2 |
| 2019-Q2 | 1.92 |
| 2019-Q3 | -0.45 |
| 2019-Q4 | 8.76 |
| 2020-Q1 | -27.6 |
| 2020-Q2 | 27.39 |
| 2020-Q3 | 6.39 |
| 2020-Q4 | 17.55 |
| 2021-Q1 | 12.7 |
| 2021-Q2 | 5.35 |
| 2021-Q3 | -1.29 |
| 2021-Q4 | 7.19 |
| 2022-Q1 | -3.18 |
| 2022-Q2 | -15.16 |
| 2022-Q3 | -6.32 |
| 2022-Q4 | 7.96 |
| 2023-Q1 | 2.48 |
| 2023-Q2 | 3.39 |
| 2023-Q3 | -5.55 |
| 2023-Q4 | 12.64 |
| 2024-Q1 | 7.3 |
| 2024-Q2 | -2.43 |
| 2024-Q3 | 9.95 |
| 2024-Q4 | -1.67 |
| 2025-Q1 | -0.85 |
| 2025-Q2 | 4.8 |
| 2025-Q3 | 3.17 |
| 2025-Q4 | 0.75 |
| 2026-Q1 | -0.49 |
| 2026-Q2 | 10.51 |
| 2026-Q3 | 3.87 |
| Period | Return % |
|---|---|
| 2003-05 | 9.84 |
| 2003-06 | 0.28 |
| 2003-07 | 2.01 |
| 2003-08 | 4.98 |
| 2003-09 | -3.4 |
| 2003-10 | 5.08 |
| 2003-11 | 1.25 |
| 2003-12 | 3.64 |
| 2004-01 | 2.88 |
| 2004-02 | 1.82 |
| 2004-03 | -2.15 |
| 2004-04 | -2.98 |
| 2004-05 | 1.08 |
| 2004-06 | 2.91 |
| 2004-07 | -3.26 |
| 2004-08 | -0.5 |
| 2004-09 | 1.96 |
| 2004-10 | 0.71 |
| 2004-11 | 5.65 |
| 2004-12 | 2.01 |
| 2005-01 | -1.71 |
| 2005-02 | 1.36 |
| 2005-03 | -2.26 |
| 2005-04 | -2.88 |
| 2005-05 | 3.92 |
| 2005-06 | 0.28 |
| 2005-07 | 4.78 |
| 2005-08 | -0.88 |
| 2005-09 | 0.47 |
| 2005-10 | -2.75 |
| 2005-11 | 4.65 |
| 2005-12 | -1.31 |
| 2006-01 | 2.28 |
| 2006-02 | -0.12 |
| 2006-03 | 0.87 |
| 2006-04 | 0.95 |
| 2006-05 | -2.46 |
| 2006-06 | -1.72 |
| 2006-07 | -1.99 |
| 2006-08 | 3.4 |
| 2006-09 | 1.69 |
| 2006-10 | 3.9 |
| 2006-11 | 3.37 |
| 2006-12 | 0.62 |
| 2007-01 | 2.45 |
| 2007-02 | -1.19 |
| 2007-03 | 0.94 |
| 2007-04 | 3.92 |
| 2007-05 | 3.01 |
| 2007-06 | -2.55 |
| 2007-07 | -5.54 |
| 2007-08 | -0.31 |
| 2007-09 | 0.83 |
| 2007-10 | -0.24 |
| 2007-11 | -1.97 |
| 2007-12 | -1.59 |
| 2008-01 | -2.82 |
| 2008-02 | -4.97 |
| 2008-03 | -2.06 |
| 2008-04 | 1.18 |
| 2008-05 | 0.43 |
| 2008-06 | -9.16 |
| 2008-07 | -0.72 |
| 2008-08 | 3.59 |
| 2008-09 | -11.38 |
| 2008-10 | -20.78 |
| 2008-11 | -9.45 |
| 2008-12 | 12.78 |
| 2009-01 | -11.37 |
| 2009-02 | -11.01 |
| 2009-03 | 15.8 |
| 2009-04 | 16.21 |
| 2009-05 | 5.92 |
| 2009-06 | -5 |
| 2009-07 | 8.48 |
| 2009-08 | 3.46 |
| 2009-09 | 7.9 |
| 2009-10 | -0.53 |
| 2009-11 | 4.9 |
| 2009-12 | 2.97 |
| 2010-01 | -4.88 |
| 2010-02 | 2.44 |
| 2010-03 | 5.16 |
| 2010-04 | 1.82 |
| 2010-05 | -8.71 |
| 2010-06 | -4.3 |
| 2010-07 | 7.58 |
| 2010-08 | -6.85 |
| 2010-09 | 6.32 |
| 2010-10 | 3.27 |
| 2010-11 | 0.98 |
| 2010-12 | 4.58 |
| 2011-01 | 1.09 |
| 2011-02 | 2.55 |
| 2011-03 | 2.21 |
| 2011-04 | 2.6 |
| 2011-05 | -0.42 |
| 2011-06 | 0.24 |
| 2011-07 | -5.06 |
| 2011-08 | -5.64 |
| 2011-09 | -8.12 |
| 2011-10 | 17.35 |
| 2011-11 | 2.29 |
| 2011-12 | -0.19 |
| 2012-01 | 4.09 |
| 2012-02 | 2.66 |
| 2012-03 | 1.35 |
| 2012-04 | -1.51 |
| 2012-05 | -7.59 |
| 2012-06 | 6.38 |
| 2012-07 | -0.12 |
| 2012-08 | 3.44 |
| 2012-09 | 2.19 |
| 2012-10 | -0.96 |
| 2012-11 | -0.15 |
| 2012-12 | 2.17 |
| 2013-01 | 4.01 |
| 2013-02 | 0.05 |
| 2013-03 | 3.58 |
| 2013-04 | 2.22 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-25 | 188.99 | 189.22 | 188 | 188.04 | — |
| 2025-08-26 | 187.82 | 188.38 | 187.59 | 188.17 | — |
| 2025-08-27 | 188.02 | 189.08 | 187.85 | 188.85 | — |
| 2025-08-28 | 189.18 | 189.26 | 187.89 | 188.76 | — |
| 2025-08-29 | 188.65 | 189.35 | 188.05 | 188.62 | — |
| 2025-09-02 | 186.74 | 187.34 | 186.05 | 187.13 | — |
| 2025-09-03 | 186.77 | 187.47 | 185.95 | 186.84 | — |
| 2025-09-04 | 187.18 | 188.26 | 186.47 | 188.22 | — |
| 2025-09-05 | 188.67 | 189.8 | 187.32 | 188.44 | — |
| 2025-09-08 | 188.48 | 188.48 | 187.04 | 188.29 | — |
| 2025-09-09 | 187.98 | 188.25 | 187.33 | 187.71 | — |
| 2025-09-10 | 187.7 | 188.49 | 186.94 | 187.52 | — |
| 2025-09-11 | 187.72 | 190.54 | 187.72 | 190.33 | — |
| 2025-09-12 | 190.09 | 190.32 | 188.81 | 188.96 | — |
| 2025-09-15 | 189.32 | 189.72 | 188.45 | 188.63 | — |
| 2025-09-16 | 188.64 | 188.99 | 187.63 | 188.13 | — |
| 2025-09-17 | 188.37 | 190.52 | 187.18 | 188.31 | — |
| 2025-09-18 | 188.83 | 190.06 | 188.53 | 189.54 | — |
| 2025-09-19 | 190 | 190 | 188.57 | 189.21 | — |
| 2025-09-22 | 187.82 | 188.8 | 187.45 | 188.48 | — |
| 2025-09-23 | 188.6 | 189.88 | 188.37 | 188.71 | — |
| 2025-09-24 | 188.71 | 189.24 | 188.09 | 188.27 | — |
| 2025-09-25 | 187.61 | 187.64 | 186.03 | 186.72 | — |
| 2025-09-26 | 187.23 | 188.72 | 187.11 | 188.57 | — |
| 2025-09-29 | 189.4 | 189.5 | 188.4 | 189.2 | — |
| 2025-09-30 | 188.86 | 189.88 | 188.35 | 189.7 | — |
| 2025-10-01 | 189.27 | 190.42 | 189.27 | 190.13 | — |
| 2025-10-02 | 190.2 | 190.95 | 189.7 | 190.58 | — |
| 2025-10-03 | 190.91 | 192.3 | 190.89 | 191.25 | — |
| 2025-10-06 | 192.1 | 192.1 | 190.89 | 191.19 | — |
| 2025-10-07 | 191.63 | 191.91 | 189.97 | 190.35 | — |
| 2025-10-08 | 190.59 | 191.27 | 189.84 | 190.97 | — |
| 2025-10-09 | 191.11 | 191.31 | 189.08 | 189.39 | — |
| 2025-10-10 | 189.59 | 190.01 | 185.09 | 185.12 | — |
| 2025-10-13 | 186.43 | 187.54 | 186.1 | 186.92 | — |
| 2025-10-14 | 185.55 | 189.3 | 185.42 | 188.47 | — |
| 2025-10-15 | 189.4 | 190.5 | 187.43 | 188.85 | — |
| 2025-10-16 | 189.22 | 189.46 | 186.43 | 187.06 | — |
| 2025-10-17 | 187.04 | 188.37 | 186.84 | 188.01 | — |
| 2025-10-20 | 189.02 | 190.16 | 189 | 189.89 | — |
| 2025-10-21 | 189.86 | 191.33 | 189.63 | 190.76 | — |
| 2025-10-22 | 190.84 | 191.12 | 189.16 | 189.84 | — |
| 2025-10-23 | 190.12 | 191.09 | 189.58 | 190.74 | — |
| 2025-10-24 | 192.11 | 192.22 | 191.18 | 191.26 | — |
| 2025-10-27 | 192.23 | 192.33 | 191.53 | 192.11 | — |
| 2025-10-28 | 191.76 | 191.76 | 190.35 | 190.46 | — |
| 2025-10-29 | 189.85 | 190.13 | 187.71 | 188.33 | — |
| 2025-10-30 | 187.51 | 189.49 | 187.42 | 187.52 | — |
| 2025-10-31 | 187.11 | 188.48 | 186.86 | 187.93 | — |
| 2025-11-03 | 187.97 | 187.97 | 185.47 | 187.47 | — |
| 2025-11-04 | 186.2 | 186.96 | 185.74 | 186.23 | — |
| 2025-11-05 | 186.18 | 187.98 | 186.02 | 187.32 | — |
| 2025-11-06 | 187.14 | 187.94 | 185.63 | 186 | — |
| 2025-11-07 | 185.67 | 187.64 | 185.35 | 187.56 | — |
| 2025-11-10 | 188.28 | 189.01 | 187.06 | 188.64 | — |
| 2025-11-11 | 188.87 | 190.22 | 188.75 | 189.73 | — |
| 2025-11-12 | 189.94 | 190.93 | 189.94 | 190.18 | — |
| 2025-11-13 | 189.64 | 190.33 | 187.72 | 188.03 | — |
| 2025-11-14 | 187.12 | 188.46 | 186.53 | 187.34 | — |
| 2025-11-17 | 187.12 | 187.51 | 184.35 | 184.88 | — |
| 2025-11-18 | 184.34 | 186.05 | 183.86 | 184.99 | — |
| 2025-11-19 | 184.86 | 185.36 | 183.67 | 184.43 | — |
| 2025-11-20 | 186.24 | 186.78 | 182.11 | 182.18 | — |
| 2025-11-21 | 183.21 | 186.81 | 182.81 | 185.76 | — |
| 2025-11-24 | 186.19 | 187.16 | 185.28 | 186.53 | — |
| 2025-11-25 | 186.98 | 189.53 | 186.9 | 189.18 | — |
| 2025-11-26 | 189.4 | 191.16 | 189.31 | 190.5 | — |
| 2025-11-28 | 190.71 | 191.83 | 190.56 | 191.53 | — |
| 2025-12-01 | 190.34 | 191.65 | 190.12 | 190.22 | — |
| 2025-12-02 | 190.74 | 190.75 | 189.53 | 190.04 | — |
| 2025-12-03 | 190.27 | 191.62 | 190.25 | 191.49 | — |
| 2025-12-04 | 191.48 | 192.06 | 191.01 | 191.55 | — |
| 2025-12-05 | 191.82 | 192.81 | 191.59 | 192 | — |
| 2025-12-08 | 192.24 | 192.27 | 190.67 | 190.85 | — |
| 2025-12-09 | 190.71 | 191.69 | 190.42 | 190.49 | — |
| 2025-12-10 | 190.76 | 193.6 | 190.61 | 193.17 | — |
| 2025-12-11 | 193.02 | 194.88 | 193 | 194.73 | — |
| 2025-12-12 | 195.33 | 195.47 | 193.06 | 193.41 | — |
| 2025-12-15 | 194.51 | 194.57 | 192.91 | 193.65 | — |
| 2025-12-16 | 193.77 | 193.96 | 191.59 | 192.29 | — |
| 2025-12-17 | 192.45 | 193.61 | 191.54 | 191.77 | — |
| 2025-12-18 | 192.92 | 193.76 | 191.81 | 192.18 | — |
| 2025-12-19 | 192.24 | 193.52 | 192.07 | 192.88 | — |
| 2025-12-22 | 192.61 | 193.73 | 192.42 | 193.54 | — |
| 2025-12-23 | 193.34 | 193.66 | 192.73 | 193.09 | — |
| 2025-12-24 | 193.17 | 194.11 | 193 | 193.79 | — |
| 2025-12-26 | 193.8 | 193.93 | 193.17 | 193.84 | — |
| 2025-12-29 | 193.61 | 194.06 | 193.13 | 193.52 | — |
| 2025-12-30 | 193.54 | 193.75 | 193.16 | 193.21 | — |
| 2025-12-31 | 193.16 | 193.16 | 191.52 | 191.56 | — |
| 2026-01-02 | 192.21 | 193.29 | 191.04 | 192.86 | — |
| 2026-01-05 | 193.01 | 195.24 | 192.84 | 194.65 | — |
| 2026-01-06 | 194.43 | 197.25 | 194.41 | 197 | — |
| 2026-01-07 | 197.16 | 197.48 | 194.67 | 194.79 | — |
| 2026-01-08 | 194.36 | 196.97 | 194.17 | 196.46 | — |
| 2026-01-09 | 197 | 198.07 | 196.63 | 197.6 | — |
| 2026-01-12 | 197.08 | 197.88 | 196.58 | 197.78 | — |
| 2026-01-13 | 198.13 | 198.4 | 197.11 | 197.78 | — |
| 2026-01-14 | 197.48 | 198.68 | 197.44 | 198.68 | — |
| 2026-01-15 | 199.32 | 200.11 | 198.75 | 199.56 | — |
| 2026-01-16 | 199.3 | 199.78 | 198.7 | 199.05 | — |
| 2026-01-20 | 196.87 | 197.91 | 195.78 | 196.08 | — |
| 2026-01-21 | 197.18 | 199.89 | 197.11 | 199.4 | — |
| 2026-01-22 | 200.1 | 200.78 | 199.46 | 199.66 | — |
| 2026-01-23 | 199.29 | 199.47 | 198.03 | 198.77 | — |
| 2026-01-26 | 199.22 | 199.79 | 198.95 | 199.24 | — |
| 2026-01-27 | 199.17 | 199.42 | 198.58 | 198.93 | — |
| 2026-01-28 | 198.92 | 199.48 | 197.91 | 198.26 | — |
| 2026-01-29 | 199.18 | 199.9 | 197.14 | 198.52 | — |
| 2026-01-30 | 198.01 | 198.73 | 196.25 | 198.08 | — |
| 2026-02-02 | 197.69 | 199.33 | 197.15 | 199.1 | — |
| 2026-02-03 | 198.73 | 200.08 | 196.98 | 198.57 | — |
| 2026-02-04 | 199.22 | 200.95 | 199.12 | 200.3 | — |
| 2026-02-05 | 199.64 | 200.04 | 198.12 | 198.56 | — |
| 2026-02-06 | 200.07 | 202.49 | 199.9 | 202.26 | — |
| 2026-02-09 | 201.61 | 202.82 | 200.99 | 202.38 | — |
| 2026-02-10 | 202.55 | 203.86 | 202.47 | 203.1 | — |
| 2026-02-11 | 203.89 | 204.17 | 202.53 | 203.46 | — |
| 2026-02-12 | 204.27 | 205.24 | 200.39 | 200.79 | — |
| 2026-02-13 | 201.2 | 203.82 | 200.43 | 202.87 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-25 | 188.99 | 189.22 | 188 | 188.04 | — |
| 2025-08-26 | 187.82 | 188.38 | 187.59 | 188.17 | — |
| 2025-08-27 | 188.02 | 189.08 | 187.85 | 188.85 | — |
| 2025-08-28 | 189.18 | 189.26 | 187.89 | 188.76 | — |
| 2025-08-29 | 188.65 | 189.35 | 188.05 | 188.62 | — |
| 2025-09-02 | 186.74 | 187.34 | 186.05 | 187.13 | — |
| 2025-09-03 | 186.77 | 187.47 | 185.95 | 186.84 | — |
| 2025-09-04 | 187.18 | 188.26 | 186.47 | 188.22 | — |
| 2025-09-05 | 188.67 | 189.8 | 187.32 | 188.44 | — |
| 2025-09-08 | 188.48 | 188.48 | 187.04 | 188.29 | — |
| 2025-09-09 | 187.98 | 188.25 | 187.33 | 187.71 | — |
| 2025-09-10 | 187.7 | 188.49 | 186.94 | 187.52 | — |
| 2025-09-11 | 187.72 | 190.54 | 187.72 | 190.33 | — |
| 2025-09-12 | 190.09 | 190.32 | 188.81 | 188.96 | — |
| 2025-09-15 | 189.32 | 189.72 | 188.45 | 188.63 | — |
| 2025-09-16 | 188.64 | 188.99 | 187.63 | 188.13 | — |
| 2025-09-17 | 188.37 | 190.52 | 187.18 | 188.31 | — |
| 2025-09-18 | 188.83 | 190.06 | 188.53 | 189.54 | — |
| 2025-09-19 | 190 | 190 | 188.57 | 189.21 | — |
| 2025-09-22 | 187.82 | 188.8 | 187.45 | 188.48 | — |
| 2025-09-23 | 188.6 | 189.88 | 188.37 | 188.71 | — |
| 2025-09-24 | 188.71 | 189.24 | 188.09 | 188.27 | — |
| 2025-09-25 | 187.61 | 187.64 | 186.03 | 186.72 | — |
| 2025-09-26 | 187.23 | 188.72 | 187.11 | 188.57 | — |
| 2025-09-29 | 189.4 | 189.5 | 188.4 | 189.2 | — |
| 2025-09-30 | 188.86 | 189.88 | 188.35 | 189.7 | — |
| 2025-10-01 | 189.27 | 190.42 | 189.27 | 190.13 | — |
| 2025-10-02 | 190.2 | 190.95 | 189.7 | 190.58 | — |
| 2025-10-03 | 190.91 | 192.3 | 190.89 | 191.25 | — |
| 2025-10-06 | 192.1 | 192.1 | 190.89 | 191.19 | — |
| 2025-10-07 | 191.63 | 191.91 | 189.97 | 190.35 | — |
| 2025-10-08 | 190.59 | 191.27 | 189.84 | 190.97 | — |
| 2025-10-09 | 191.11 | 191.31 | 189.08 | 189.39 | — |
| 2025-10-10 | 189.59 | 190.01 | 185.09 | 185.12 | — |
| 2025-10-13 | 186.43 | 187.54 | 186.1 | 186.92 | — |
| 2025-10-14 | 185.55 | 189.3 | 185.42 | 188.47 | — |
| 2025-10-15 | 189.4 | 190.5 | 187.43 | 188.85 | — |
| 2025-10-16 | 189.22 | 189.46 | 186.43 | 187.06 | — |
| 2025-10-17 | 187.04 | 188.37 | 186.84 | 188.01 | — |
| 2025-10-20 | 189.02 | 190.16 | 189 | 189.89 | — |
| 2025-10-21 | 189.86 | 191.33 | 189.63 | 190.76 | — |
| 2025-10-22 | 190.84 | 191.12 | 189.16 | 189.84 | — |
| 2025-10-23 | 190.12 | 191.09 | 189.58 | 190.74 | — |
| 2025-10-24 | 192.11 | 192.22 | 191.18 | 191.26 | — |
| 2025-10-27 | 192.23 | 192.33 | 191.53 | 192.11 | — |
| 2025-10-28 | 191.76 | 191.76 | 190.35 | 190.46 | — |
| 2025-10-29 | 189.85 | 190.13 | 187.71 | 188.33 | — |
| 2025-10-30 | 187.51 | 189.49 | 187.42 | 187.52 | — |
| 2025-10-31 | 187.11 | 188.48 | 186.86 | 187.93 | — |
| 2025-11-03 | 187.97 | 187.97 | 185.47 | 187.47 | — |
| 2025-11-04 | 186.2 | 186.96 | 185.74 | 186.23 | — |
| 2025-11-05 | 186.18 | 187.98 | 186.02 | 187.32 | — |
| 2025-11-06 | 187.14 | 187.94 | 185.63 | 186 | — |
| 2025-11-07 | 185.67 | 187.64 | 185.35 | 187.56 | — |
| 2025-11-10 | 188.28 | 189.01 | 187.06 | 188.64 | — |
| 2025-11-11 | 188.87 | 190.22 | 188.75 | 189.73 | — |
| 2025-11-12 | 189.94 | 190.93 | 189.94 | 190.18 | — |
| 2025-11-13 | 189.64 | 190.33 | 187.72 | 188.03 | — |
| 2025-11-14 | 187.12 | 188.46 | 186.53 | 187.34 | — |
| 2025-11-17 | 187.12 | 187.51 | 184.35 | 184.88 | — |
| 2025-11-18 | 184.34 | 186.05 | 183.86 | 184.99 | — |
| 2025-11-19 | 184.86 | 185.36 | 183.67 | 184.43 | — |
| 2025-11-20 | 186.24 | 186.78 | 182.11 | 182.18 | — |
| 2025-11-21 | 183.21 | 186.81 | 182.81 | 185.76 | — |
| 2025-11-24 | 186.19 | 187.16 | 185.28 | 186.53 | — |
| 2025-11-25 | 186.98 | 189.53 | 186.9 | 189.18 | — |
| 2025-11-26 | 189.4 | 191.16 | 189.31 | 190.5 | — |
| 2025-11-28 | 190.71 | 191.83 | 190.56 | 191.53 | — |
| 2025-12-01 | 190.34 | 191.65 | 190.12 | 190.22 | — |
| 2025-12-02 | 190.74 | 190.75 | 189.53 | 190.04 | — |
| 2025-12-03 | 190.27 | 191.62 | 190.25 | 191.49 | — |
| 2025-12-04 | 191.48 | 192.06 | 191.01 | 191.55 | — |
| 2025-12-05 | 191.82 | 192.81 | 191.59 | 192 | — |
| 2025-12-08 | 192.24 | 192.27 | 190.67 | 190.85 | — |
| 2025-12-09 | 190.71 | 191.69 | 190.42 | 190.49 | — |
| 2025-12-10 | 190.76 | 193.6 | 190.61 | 193.17 | — |
| 2025-12-11 | 193.02 | 194.88 | 193 | 194.73 | — |
| 2025-12-12 | 195.33 | 195.47 | 193.06 | 193.41 | — |
| 2025-12-15 | 194.51 | 194.57 | 192.91 | 193.65 | — |
| 2025-12-16 | 193.77 | 193.96 | 191.59 | 192.29 | — |
| 2025-12-17 | 192.45 | 193.61 | 191.54 | 191.77 | — |
| 2025-12-18 | 192.92 | 193.76 | 191.81 | 192.18 | — |
| 2025-12-19 | 192.24 | 193.52 | 192.07 | 192.88 | — |
| 2025-12-22 | 192.61 | 193.73 | 192.42 | 193.54 | — |
| 2025-12-23 | 193.34 | 193.66 | 192.73 | 193.09 | — |
| 2025-12-24 | 193.17 | 194.11 | 193 | 193.79 | — |
| 2025-12-26 | 193.8 | 193.93 | 193.17 | 193.84 | — |
| 2025-12-29 | 193.61 | 194.06 | 193.13 | 193.52 | — |
| 2025-12-30 | 193.54 | 193.75 | 193.16 | 193.21 | — |
| 2025-12-31 | 193.16 | 193.16 | 191.52 | 191.56 | — |
| 2026-01-02 | 192.21 | 193.29 | 191.04 | 192.86 | — |
| 2026-01-05 | 193.01 | 195.24 | 192.84 | 194.65 | — |
| 2026-01-06 | 194.43 | 197.25 | 194.41 | 197 | — |
| 2026-01-07 | 197.16 | 197.48 | 194.67 | 194.79 | — |
| 2026-01-08 | 194.36 | 196.97 | 194.17 | 196.46 | — |
| 2026-01-09 | 197 | 198.07 | 196.63 | 197.6 | — |
| 2026-01-12 | 197.08 | 197.88 | 196.58 | 197.78 | — |
| 2026-01-13 | 198.13 | 198.4 | 197.11 | 197.78 | — |
| 2026-01-14 | 197.48 | 198.68 | 197.44 | 198.68 | — |
| 2026-01-15 | 199.32 | 200.11 | 198.75 | 199.56 | — |
| 2026-01-16 | 199.3 | 199.78 | 198.7 | 199.05 | — |
| 2026-01-20 | 196.87 | 197.91 | 195.78 | 196.08 | — |
| 2026-01-21 | 197.18 | 199.89 | 197.11 | 199.4 | — |
| 2026-01-22 | 200.1 | 200.78 | 199.46 | 199.66 | — |
| 2026-01-23 | 199.29 | 199.47 | 198.03 | 198.77 | — |
| 2026-01-26 | 199.22 | 199.79 | 198.95 | 199.24 | — |
| 2026-01-27 | 199.17 | 199.42 | 198.58 | 198.93 | — |
| 2026-01-28 | 198.92 | 199.48 | 197.91 | 198.26 | — |
| 2026-01-29 | 199.18 | 199.9 | 197.14 | 198.52 | — |
| 2026-01-30 | 198.01 | 198.73 | 196.25 | 198.08 | — |
| 2026-02-02 | 197.69 | 199.33 | 197.15 | 199.1 | — |
| 2026-02-03 | 198.73 | 200.08 | 196.98 | 198.57 | — |
| 2026-02-04 | 199.22 | 200.95 | 199.12 | 200.3 | — |
| 2026-02-05 | 199.64 | 200.04 | 198.12 | 198.56 | — |
| 2026-02-06 | 200.07 | 202.49 | 199.9 | 202.26 | — |
| 2026-02-09 | 201.61 | 202.82 | 200.99 | 202.38 | — |
| 2026-02-10 | 202.55 | 203.86 | 202.47 | 203.1 | — |
| 2026-02-11 | 203.89 | 204.17 | 202.53 | 203.46 | — |
| 2026-02-12 | 204.27 | 205.24 | 200.39 | 200.79 | — |
| 2026-02-13 | 201.2 | 203.82 | 200.43 | 202.87 | — |
