RSP(RSP)
RSP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $221.61 | $223.44 | $221.45 | $222.07 | 7.55M |
| 8/18/2026 | $220.86 | $221.43 | $219.71 | $219.79 | 5.62M |
| 8/17/2026 | $222.07 | $222.21 | $220.73 | $220.79 | 5.09M |
| 8/14/2026 | $222.93 | $222.96 | $222.33 | $222.77 | 3.81M |
| 8/13/2026 | $221.77 | $222.91 | $221.49 | $222.73 | 6.41M |
| 8/12/2026 | $220.95 | $221.37 | $219.87 | $221.08 | 4.79M |
| 8/11/2026 | $219.97 | $221.23 | $219.91 | $220.69 | 7.21M |
| 8/10/2026 | $220.28 | $220.42 | $219.41 | $220.22 | 6.33M |
| 8/7/2026 | $219.03 | $220.37 | $218.41 | $220.09 | 6.23M |
| 8/6/2026 | $220.16 | $220.16 | $218.20 | $218.58 | 5.49M |
| 8/5/2026 | $220.82 | $221.09 | $219.24 | $219.73 | 8.11M |
| 8/4/2026 | $217.57 | $220.45 | $216.92 | $220.23 | 9.19M |
| 8/3/2026 | $215.87 | $217.27 | $215.87 | $217.11 | 8.53M |
| 7/31/2026 | $215.42 | $215.63 | $213.55 | $215.01 | 9.73M |
| 7/30/2026 | $215.83 | $215.95 | $213.06 | $215.38 | 13.37M |
| 7/29/2026 | $217.20 | $218.11 | $215.55 | $215.73 | 13.00M |
| 7/28/2026 | $216.17 | $218.05 | $215.99 | $217.69 | 12.86M |
| 7/27/2026 | $214.80 | $215.84 | $214.46 | $215.18 | 6.00M |
| 7/24/2026 | $212.37 | $214.47 | $212.23 | $213.57 | 7.27M |
| 7/23/2026 | $212.10 | $212.94 | $211.27 | $211.92 | 7.19M |
| 7/22/2026 | $213.03 | $213.94 | $212.37 | $212.70 | 4.23M |
| 7/21/2026 | $212.57 | $213.15 | $211.79 | $212.76 | 6.36M |
| 7/20/2026 | $213.87 | $214.00 | $212.11 | $212.42 | 6.43M |
| 7/17/2026 | $214.36 | $215.95 | $213.05 | $213.37 | 12.18M |
| 7/16/2026 | $213.08 | $215.10 | $213.07 | $215.06 | 7.13M |
| 7/15/2026 | $213.75 | $214.16 | $212.55 | $212.97 | 8.41M |
| 7/14/2026 | $214.14 | $214.90 | $213.22 | $213.45 | 9.05M |
| 7/13/2026 | $214.48 | $215.50 | $213.80 | $214.23 | 6.90M |
| 7/10/2026 | $214.15 | $214.60 | $213.06 | $214.30 | 5.54M |
| 7/9/2026 | $212.84 | $214.19 | $212.48 | $213.50 | 7.28M |
| 7/8/2026 | $213.54 | $213.70 | $211.44 | $212.20 | 13.65M |
| 7/7/2026 | $215.81 | $216.37 | $214.51 | $214.73 | 8.04M |
| 7/6/2026 | $215.04 | $215.47 | $214.13 | $215.00 | 6.44M |
| 7/2/2026 | $214.49 | $215.61 | $213.29 | $214.91 | 10.68M |
| 7/1/2026 | $212.58 | $214.95 | $212.58 | $213.41 | 12.59M |
| 6/30/2026 | $212.79 | $213.36 | $212.00 | $212.77 | 9.00M |
| 6/29/2026 | $213.02 | $213.37 | $212.09 | $213.05 | 11.41M |
| 6/26/2026 | $211.35 | $213.09 | $210.31 | $210.31 | 16.75M |
| 6/25/2026 | $211.89 | $213.79 | $211.37 | $211.75 | 13.83M |
| 6/24/2026 | $209.38 | $211.55 | $209.25 | $210.38 | 8.24M |
| 6/23/2026 | $208.34 | $209.68 | $207.64 | $208.89 | 10.94M |
| 6/22/2026 | $209.53 | $210.34 | $209.10 | $209.61 | 7.26M |
| 6/18/2026 | $211.22 | $211.29 | $209.77 | $209.96 | 10.81M |
| 6/17/2026 | $212.11 | $213.00 | $208.59 | $208.99 | 11.36M |
| 6/16/2026 | $213.49 | $214.30 | $212.08 | $212.17 | 6.17M |
| 6/15/2026 | $213.60 | $214.29 | $212.62 | $212.88 | 7.98M |
| 6/12/2026 | $210.70 | $212.12 | $209.65 | $211.65 | 11.41M |
| 6/11/2026 | $207.34 | $210.46 | $206.87 | $209.75 | 16.75M |
| 6/10/2026 | $208.53 | $209.93 | $206.45 | $206.53 | 11.02M |
| 6/9/2026 | $208.64 | $210.36 | $205.74 | $209.19 | 17.17M |
| 6/8/2026 | $208.64 | $209.08 | $207.45 | $207.61 | 7.77M |
| 6/5/2026 | $209.87 | $210.36 | $207.29 | $207.83 | 10.97M |
| 6/4/2026 | $210.02 | $210.95 | $209.74 | $210.83 | 10.14M |
| 6/3/2026 | $209.43 | $209.81 | $208.84 | $209.25 | 9.77M |
| 6/2/2026 | $209.11 | $210.12 | $208.78 | $210.04 | 8.10M |
| 6/1/2026 | $208.05 | $209.77 | $207.79 | $209.21 | 8.48M |
| 5/29/2026 | $208.75 | $209.32 | $208.21 | $208.83 | 8.58M |
| 5/28/2026 | $207.38 | $208.89 | $206.64 | $208.25 | 6.65M |
| 5/27/2026 | $208.05 | $208.73 | $207.34 | $207.49 | 9.75M |
| 5/26/2026 | $207.83 | $208.18 | $206.93 | $207.64 | 10.32M |
| 5/22/2026 | $205.73 | $206.97 | $205.52 | $206.58 | 11.15M |