Dark

AIEQ
Amplify AI Powered Equity ETF
stock NYSE ETF

At Close

Jul 11, 2025 3:55:11 PM EDT

42.59USD-0.521%(-0.22)4,194

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.81)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	42.620000	42.650000	42.471600	42.5825	-0.539%	4,194	0.000%
2025-07-10	42.800000	42.900000	42.630000	42.8132	+0.199%	2,541	-0.539%
2025-07-09	42.630000	42.747900	42.547800	42.7281	+0.458%	4,251	-0.341%
2025-07-08	42.555000	42.642400	42.440000	42.5332	+0.082%	3,333	+0.116%
2025-07-07	42.670000	42.740000	42.440000	42.4985	-0.913%	7,688	+0.198%
2025-07-03	42.660000	42.955100	42.660000	42.8901	+0.946%	8,031	-0.717%
2025-07-02	42.340000	42.540000	42.325400	42.4882	-0.037%	3,449	+0.222%
2025-07-01	42.310000	42.580000	42.241500	42.5039	+0.258%	5,643	+0.185%
2025-06-30	42.290000	42.394400	42.140000	42.3944	+0.979%	6,021	+0.444%
2025-06-27	41.980000	42.173000	41.820000	41.9834	+0.230%	3,647	+1.427%
2025-06-26	41.775000	41.928600	41.681000	41.8869	+0.728%	6,022	+1.661%
2025-06-25	41.640000	41.670000	41.547400	41.5843	-0.098%	3,113	+2.400%
2025-06-24	41.380000	41.657100	41.380000	41.6252	+1.262%	5,934	+2.300%
2025-06-23	40.910000	41.118700	40.784800	41.1063	+0.819%	5,189	+3.591%
2025-06-20	41.010000	41.010000	40.605600	40.7724	-0.284%	9,815	+4.440%
2025-06-18	40.830000	41.086000	40.830000	40.8887	+0.144%	5,199	+4.142%
2025-06-17	41.040000	41.120000	40.800000	40.8300	-1.006%	19,256	+4.292%
2025-06-16	41.170000	41.368800	41.170000	41.2450	+1.084%	4,712	+3.243%
2025-06-13	40.960000	41.140000	40.802900	40.8029	-0.976%	4,499	+4.361%
2025-06-12	40.990000	41.340000	40.980000	41.2051	+0.178%	6,850	+3.343%
2025-06-11	41.370000	41.400000	41.132000	41.1320	-0.012%	4,167	+3.526%
2025-06-10	41.080000	41.258600	40.982200	41.1371	+0.296%	3,969	+3.514%
2025-06-09	41.020000	41.110000	40.825000	41.0157	+0.356%	3,998	+3.820%
2025-06-06	41.000000	41.024200	40.791600	40.8700	+1.057%	2,878	+4.190%
2025-06-05	40.970000	40.998400	40.270000	40.4427	-0.972%	4,735	+5.291%
2025-06-04	40.850000	40.940000	40.830000	40.8396	+0.006%	2,377	+4.268%
2025-06-03	40.570000	40.982000	40.565300	40.8372	+0.770%	2,606	+4.274%
2025-06-02	40.270000	40.525200	40.040000	40.5252	+0.408%	4,566	+5.077%
2025-05-30	40.230000	40.360400	39.889400	40.3604	+0.066%	4,875	+5.506%
2025-05-29	40.525000	40.525000	40.212900	40.3337	+0.151%	38,538	+5.575%
2025-05-28	40.590000	40.624900	40.272700	40.2727	-0.685%	3,029	+5.735%
2025-05-27	40.210000	40.630000	40.007000	40.5506	+2.186%	15,621	+5.011%
2025-05-23	39.330000	39.801900	39.330000	39.6830	-0.844%	3,761	+7.307%
2025-05-22	39.810000	40.180000	39.593000	40.0208	+0.014%	5,320	+6.401%
2025-05-21	40.540000	40.630000	39.981500	40.0153	-2.176%	5,020	+6.416%
2025-05-20	40.850000	41.018000	40.744200	40.9052	-0.245%	3,717	+4.100%
2025-05-19	40.620000	41.119000	40.612000	41.0058	-0.304%	3,531	+3.845%
2025-05-16	40.770000	41.148400	40.770000	41.1307	+0.867%	3,007	+3.530%
2025-05-15	40.740000	40.880000	40.500000	40.7771	-0.310%	7,014	+4.427%
2025-05-14	41.060000	41.090000	40.770000	40.9041	-0.404%	17,912	+4.103%
2025-05-13	40.880000	41.200000	40.863500	41.0702	+0.975%	7,324	+3.682%
2025-05-12	40.350000	40.760000	40.350000	40.6735	+4.439%	5,101	+4.693%
2025-05-09	39.260000	39.260000	38.890000	38.9447	+0.034%	4,795	+9.341%
2025-05-08	38.560000	39.198200	38.451500	38.9313	+1.875%	19,448	+9.379%
2025-05-07	38.120000	38.260000	38.115600	38.2147	+0.390%	2,205	+11.430%
2025-05-06	37.910000	38.340000	37.910000	38.0664	-0.416%	3,292	+11.864%
2025-05-05	38.080000	38.490000	38.080000	38.2255	-0.142%	4,963	+11.398%
2025-05-02	38.300000	38.478500	38.280000	38.2800	+1.431%	6,044	+11.240%
2025-05-01	37.940000	38.179300	37.740000	37.7400	+0.581%	6,434	+12.831%
2025-04-30	36.930000	37.522100	36.780000	37.5221	-1.310%	6,200	+13.486%
2025-04-29	37.850000	38.100000	37.850000	38.0201	+0.500%	3,124	+12.000%
2025-04-28	37.510000	37.831100	37.250000	37.8311	+0.856%	5,673	+12.560%
2025-04-25	37.210000	37.515000	37.200000	37.5100	+0.792%	6,860	+13.523%
2025-04-24	36.371600	37.215200	36.350000	37.2152	+3.009%	2,608	+14.422%
2025-04-23	36.778200	36.946000	36.128000	36.1280	+2.256%	3,664	+17.866%
2025-04-22	34.800000	35.680000	34.800000	35.3308	+2.881%	6,081	+20.525%
2025-04-21	34.798700	34.798700	33.960000	34.3415	-2.496%	3,334	+23.997%
2025-04-17	35.050000	35.270000	34.943500	35.2205	+0.742%	2,127	+20.903%
2025-04-16	35.200000	35.518700	34.490000	34.9611	-1.291%	8,094	+21.800%
2025-04-15	35.400000	35.590000	35.256300	35.4185	+0.293%	6,427	+20.227%
2025-04-14	35.850000	35.850000	35.123500	35.3149	+0.762%	5,208	+20.579%
2025-04-11	34.360000	35.119900	34.040000	35.0477	+1.910%	7,471	+21.499%
2025-04-10	35.300000	35.300000	34.382500	34.3908	-4.561%	5,327	+23.819%
2025-04-09	31.970000	36.250900	31.810000	36.0345	+11.874%	11,947	+18.171%
2025-04-08	34.380000	34.460000	32.210000	32.2100	-2.374%	15,606	+32.203%
2025-04-07	31.430000	34.540000	31.275000	32.9933	-0.473%	23,459	+29.064%
2025-04-04	33.920000	33.920000	32.260000	33.1500	-5.851%	9,257	+28.454%
2025-04-03	36.050000	36.231800	35.210000	35.2100	-7.464%	5,717	+20.939%
2025-04-02	36.820000	38.110000	36.820000	38.0500	+1.811%	6,505	+11.912%
2025-04-01	36.830000	37.380000	36.490800	37.3733	+1.381%	10,782	+13.938%
2025-03-31	36.340000	36.864100	35.991500	36.8641	+0.053%	4,490	+15.512%
2025-03-28	37.480000	37.480000	36.750000	36.8447	-2.159%	5,012	+15.573%
2025-03-27	37.700000	38.020000	37.417800	37.6579	-0.519%	3,193	+13.077%
2025-03-26	38.420000	38.420000	37.670000	37.8542	-1.369%	4,934	+12.491%
2025-03-25	38.377900	38.510000	38.260000	38.3798	+0.271%	5,137	+10.950%
2025-03-24	37.880000	38.276200	37.880000	38.2762	+2.298%	7,125	+11.251%
2025-03-21	37.130000	37.450000	37.031300	37.4165	-0.489%	7,054	+13.807%
2025-03-20	37.530000	37.830000	37.420000	37.6003	-0.013%	4,133	+13.250%
2025-03-19	37.031800	37.755000	37.031800	37.6053	+1.705%	3,545	+13.235%
2025-03-18	36.967400	37.056300	36.778500	36.9748	-1.423%	3,220	+15.166%
2025-03-17	37.020000	37.630000	37.020000	37.5085	+1.398%	4,688	+13.528%
2025-03-14	36.420000	36.996100	36.420000	36.9913	+2.440%	5,712	+15.115%
2025-03-13	36.571900	36.571900	35.980000	36.1102	-1.615%	3,372	+17.924%
2025-03-12	36.790000	36.890200	36.400000	36.7028	+0.961%	3,256	+16.020%
2025-03-11	36.180000	36.485900	36.119900	36.3535	+0.341%	6,033	+17.135%
2025-03-10	36.780000	36.999200	36.090000	36.2300	-3.523%	15,315	+17.534%
2025-03-07	37.130000	37.560000	36.645000	37.5529	+0.473%	12,207	+13.393%
2025-03-06	37.760000	38.120100	37.316800	37.3761	-3.379%	3,677	+13.930%
2025-03-05	38.170600	38.683200	38.140000	38.6832	+0.987%	8,158	+10.080%
2025-03-04	38.130000	38.870000	37.670000	38.3051	-0.503%	18,673	+11.167%
2025-03-03	39.680000	39.680000	38.340000	38.4986	-2.452%	10,165	+10.608%
2025-02-28	38.745000	39.466200	38.660000	39.4662	+1.195%	6,429	+7.896%
2025-02-27	40.128400	40.128400	39.000000	39.0000	-3.041%	7,719	+9.186%
2025-02-26	40.100000	40.550000	39.920000	40.2230	+0.758%	5,793	+5.866%
2025-02-25	40.380000	40.380000	39.640000	39.9203	-1.435%	6,966	+6.669%
2025-02-24	40.920000	41.008200	40.400000	40.5014	-0.882%	10,323	+5.138%
2025-02-21	42.360000	42.360000	40.861900	40.8619	-2.777%	8,285	+4.211%
2025-02-20	42.430000	42.430000	41.730000	42.0290	-0.890%	11,887	+1.317%
2025-02-19	42.570000	42.619900	42.310000	42.4064	-0.188%	11,318	+0.415%
2025-02-18	42.540000	42.611000	42.320000	42.4862	+0.473%	21,080	+0.227%
2025-02-14	42.200000	42.300000	42.118800	42.2862	+0.590%	4,417	+0.701%
2025-02-13	41.960000	42.065000	41.620000	42.0383	+2.246%	8,854	+1.295%
2025-02-12	40.894800	41.260000	40.894800	41.1147	-0.260%	4,091	+3.570%
2025-02-11	41.380000	41.399800	41.153500	41.2219	-0.837%	3,516	+3.301%
2025-02-10	41.660000	41.720000	41.450400	41.5700	+0.459%	5,414	+2.436%
2025-02-07	42.008600	42.032400	41.379900	41.3799	-0.797%	2,437	+2.906%
2025-02-06	41.730000	41.782300	41.585000	41.7122	+0.237%	2,583	+2.086%
2025-02-05	41.390000	41.728700	41.270000	41.6136	+0.995%	9,911	+2.328%
2025-02-04	40.840000	41.220000	40.840000	41.2038	+0.901%	4,557	+3.346%
2025-02-03	40.430000	40.970000	40.230000	40.8359	-1.491%	14,299	+4.277%
2025-01-31	41.810000	41.953700	41.453900	41.4539	-0.353%	3,315	+2.723%
2025-01-30	41.520000	41.629400	41.400000	41.6008	+0.512%	3,512	+2.360%
2025-01-29	41.470000	41.470000	41.140000	41.3887	-0.197%	4,245	+2.884%
2025-01-28	41.130000	41.495000	41.010000	41.4702	+0.876%	7,869	+2.682%
2025-01-27	40.730000	41.110000	40.730000	41.1100	-1.601%	10,415	+3.582%
2025-01-24	41.990000	42.000000	41.710000	41.7790	-0.226%	9,744	+1.923%
2025-01-23	41.640000	41.886900	41.531700	41.8736	+0.428%	7,813	+1.693%
2025-01-22	41.690000	41.770000	41.520000	41.6950	+0.855%	11,947	+2.129%
2025-01-21	41.170000	41.450000	41.049700	41.3416	+0.811%	12,609	+3.002%
2025-01-17	40.980000	41.128200	40.790000	41.0090	+1.052%	3,126	+3.837%
2025-01-16	40.650900	40.680000	40.565000	40.5822	+0.195%	2,113	+4.929%
2025-01-15	40.290000	40.540000	40.240200	40.5033	+2.062%	4,627	+5.133%
2025-01-14	39.810000	39.819000	39.540000	39.6851	+0.367%	4,112	+7.301%
2025-01-13	39.240000	39.540000	39.090000	39.5400	-0.189%	7,218	+7.695%
2025-01-10	39.820000	39.830200	39.538800	39.6150	-1.354%	6,391	+7.491%
2025-01-08	40.030000	40.189400	39.879000	40.1588	+0.147%	4,336	+6.035%
2025-01-07	40.762200	40.778700	40.099900	40.0999	-1.305%	7,641	+6.191%
2025-01-06	40.760000	40.950000	40.590000	40.6300	+0.466%	5,190	+4.806%
2025-01-03	40.050000	40.450000	40.050000	40.4415	+1.664%	5,942	+5.294%
2025-01-02	40.150000	40.150000	39.575000	39.7797	-0.015%	4,909	+7.046%
2024-12-31	39.870000	40.017900	39.631100	39.7855	-0.367%	4,821	+7.030%
2024-12-30	39.810000	40.058100	39.591400	39.9320	-0.904%	6,094	+6.638%
2024-12-27	40.384800	40.416900	40.053500	40.2964	-0.851%	2,381	+5.673%
2024-12-26	40.350000	40.649900	40.350000	40.6424	+0.476%	4,212	+4.774%
2024-12-24	40.200000	40.480000	40.200000	40.4500	+0.513%	7,009	+5.272%
2024-12-23	39.990000	40.243500	39.880000	40.2435	+0.762%	6,990	+5.812%
2024-12-20	39.340000	40.260000	39.312100	39.9392	+0.986%	6,219	+6.618%
2024-12-19	39.960000	39.970000	39.549300	39.5493	-0.329%	3,212	+7.669%
2024-12-18	40.720000	40.900000	39.680000	39.6800	-2.509%	9,385	+7.315%
2024-12-17	40.850000	40.850000	40.680000	40.7014	-0.383%	10,915	+4.622%
2024-12-16	41.080000	41.120000	40.790000	40.8578	-0.318%	33,446	+4.221%
2024-12-13	41.140000	41.157000	40.910000	40.9882	-0.160%	3,990	+3.890%
2024-12-12	41.179000	41.195000	41.040000	41.0537	-0.379%	3,743	+3.724%
2024-12-11	41.320000	41.380000	41.180000	41.2100	+0.195%	4,243	+3.331%
2024-12-10	41.370000	41.480000	41.130000	41.1300	-1.140%	6,664	+3.531%
2024-12-09	41.530000	41.728700	41.530000	41.6042	+0.251%	9,086	+2.351%
2024-12-06	41.650000	41.675500	41.480000	41.5002	-0.002%	2,390	+2.608%
2024-12-05	41.829100	41.829100	41.472000	41.5010	-0.739%	5,432	+2.606%
2024-12-04	41.860000	41.860000	41.740000	41.8099	+0.295%	5,706	+1.848%
2024-12-03	41.720000	41.770000	41.540000	41.6870	-0.165%	9,057	+2.148%
2024-12-02	41.510000	41.825400	41.418800	41.7558	+0.284%	25,149	+1.980%
2024-11-29	41.380000	41.707000	41.380000	41.6374	+0.858%	4,127	+2.270%
2024-11-27	41.540000	41.560000	41.080000	41.2833	-0.570%	3,339	+3.147%
2024-11-26	41.540000	41.560000	41.422900	41.5198	-0.026%	5,991	+2.560%
2024-11-25	41.700000	41.853600	41.425000	41.5304	+0.606%	5,743	+2.533%
2024-11-22	40.900000	41.340000	40.900000	41.2802	+0.683%	9,102	+3.155%
2024-11-21	40.680000	41.000000	40.570000	41.0000	+1.572%	7,140	+3.860%
2024-11-20	40.350000	40.365300	40.130800	40.3653	+0.152%	2,177	+5.493%
2024-11-19	39.680000	40.304100	39.680000	40.3041	+0.513%	4,069	+5.653%
2024-11-18	40.060000	40.166100	39.800000	40.0982	+0.405%	17,406	+6.196%
2024-11-15	40.250000	40.250000	39.743100	39.9364	-0.939%	17,209	+6.626%
2024-11-14	40.850000	40.850000	40.260000	40.3150	-0.765%	11,999	+5.624%
2024-11-13	40.600000	40.908800	40.600000	40.6257	+0.236%	14,780	+4.817%
2024-11-12	40.700000	40.831000	40.390000	40.5300	-0.722%	14,784	+5.064%
2024-11-11	40.930000	40.930000	40.745000	40.8249	+0.407%	5,234	+4.305%
2024-11-08	40.480000	40.659400	40.395000	40.6594	+0.541%	5,188	+4.730%
2024-11-07	40.190000	40.522200	40.190000	40.4408	+1.315%	4,904	+5.296%
2024-11-06	39.450000	39.990000	39.388300	39.9160	+3.570%	11,798	+6.680%
2024-11-05	37.930000	38.580000	37.930000	38.5400	+1.971%	6,615	+10.489%
2024-11-04	37.840000	38.033700	37.740000	37.7952	-0.224%	3,052	+12.666%
2024-11-01	37.780000	38.023100	37.780000	37.8800	+0.996%	7,542	+12.414%
2024-10-31	38.120000	38.120000	37.506300	37.5063	-2.064%	7,876	+13.534%
2024-10-30	38.180000	38.687763	38.180000	38.2967	-0.091%	5,081	+11.191%
2024-10-29	38.120000	38.331400	38.050000	38.3314	+0.211%	4,506	+11.090%
2024-10-28	38.180000	38.330000	38.180000	38.2508	+0.687%	5,707	+11.324%
2024-10-25	38.200000	38.350000	37.989800	37.9898	-0.012%	2,928	+12.089%
2024-10-24	37.980000	38.005700	37.910700	37.9942	+0.599%	1,329	+12.076%
2024-10-23	38.019000	38.019000	37.670000	37.7678	-1.106%	4,057	+12.748%
2024-10-22	38.050000	38.190000	38.050000	38.1900	-0.078%	5,057	+11.502%
2024-10-21	38.450100	38.490000	38.120100	38.2200	-0.884%	5,687	+11.414%
2024-10-18	38.437000	38.590000	38.437000	38.5608	+0.549%	5,469	+10.430%
2024-10-17	38.454600	38.520000	38.336300	38.3503	-0.205%	4,754	+11.036%
2024-10-16	38.270000	38.457000	38.190400	38.4292	+0.768%	7,765	+10.808%
2024-10-15	38.370000	38.500100	38.136300	38.1363	-0.583%	17,175	+11.659%
2024-10-14	38.070000	38.450000	38.010000	38.3600	+1.041%	14,283	+11.008%
2024-10-11	37.470000	37.964800	37.470000	37.9648	+1.288%	5,116	+12.163%
2024-10-10	37.180000	37.490000	37.167837	37.4820	+0.465%	4,591	+13.608%
2024-10-09	37.030000	37.328000	37.030000	37.3087	+0.589%	3,599	+14.136%
2024-10-08	36.890000	37.090400	36.890000	37.0904	+0.636%	2,962	+14.807%
2024-10-07	37.150000	37.169300	36.800000	36.8559	-1.070%	3,673	+15.538%
2024-10-04	37.080000	37.254700	37.010000	37.2547	+1.518%	3,089	+14.301%
2024-10-03	36.670000	36.760000	36.570000	36.6975	-0.385%	17,281	+16.037%
2024-10-02	36.600000	36.890000	36.590000	36.8393	-0.205%	29,519	+15.590%
2024-10-01	37.500000	37.500000	36.800000	36.9150	-1.656%	9,985	+15.353%
2024-09-30	37.350000	37.536700	37.220000	37.5367	+0.234%	4,493	+13.442%
2024-09-27	37.280000	37.507959	37.280000	37.4491	+0.554%	2,462	+13.708%
2024-09-26	37.250000	37.370000	37.190000	37.2427	+0.303%	4,553	+14.338%
2024-09-25	37.375224	37.375224	37.104300	37.1303	-0.866%	3,226	+14.684%
2024-09-24	37.530000	37.620000	37.433500	37.4548	-0.131%	5,937	+13.690%
2024-09-23	37.490000	37.560000	37.436500	37.5039	+0.357%	7,038	+13.542%
2024-09-20	37.370000	37.399500	37.210000	37.3706	-0.197%	3,501	+13.947%
2024-09-19	37.390000	37.540000	37.250000	37.4442	+1.281%	13,267	+13.723%
2024-09-18	36.930000	37.120500	36.930000	36.9706	+0.007%	5,915	+15.179%
2024-09-17	36.860000	37.065000	36.856000	36.9679	+0.496%	3,591	+15.188%
2024-09-16	36.470000	36.797482	36.470000	36.7856	+1.099%	4,058	+15.759%
2024-09-13	36.090000	36.450000	36.090000	36.3858	+1.044%	2,320	+17.031%
2024-09-12	35.820300	36.040000	35.820300	36.0100	+0.536%	11,183	+18.252%
2024-09-11	35.410000	35.817900	35.080000	35.8179	+0.316%	2,558	+18.886%
2024-09-10	35.920000	35.920000	35.557300	35.7051	-0.322%	2,976	+19.262%
2024-09-09	35.780000	36.000000	35.660900	35.8203	+0.943%	3,768	+18.878%
2024-09-06	35.930000	36.140000	35.485600	35.4856	-1.307%	7,901	+19.999%
2024-09-05	36.109200	36.109200	35.880100	35.9555	-0.486%	8,414	+18.431%
2024-09-04	36.292900	36.292900	36.055000	36.1311	-0.202%	6,187	+17.856%
2024-09-03	36.600000	36.640400	36.150000	36.2041	-1.782%	7,321	+17.618%
2024-08-30	36.770000	36.860800	36.410000	36.8608	+0.961%	1,990	+15.522%
2024-08-29	36.782000	36.836500	36.490000	36.5100	+0.413%	3,451	+16.632%
2024-08-28	36.690000	36.690000	36.194400	36.3600	-1.144%	6,964	+17.114%
2024-08-27	36.660000	36.830900	36.640000	36.7809	-0.151%	8,661	+15.773%
2024-08-26	37.000000	37.133200	36.836400	36.8364	-0.447%	6,612	+15.599%
2024-08-23	36.660000	37.001700	36.660000	37.0017	+1.737%	4,949	+15.083%
2024-08-22	36.880000	36.928800	36.330000	36.3700	-1.322%	5,698	+17.081%
2024-08-21	36.530000	36.857300	36.530000	36.8573	+1.308%	8,257	+15.533%
2024-08-20	36.580000	36.608800	36.310000	36.3813	-0.547%	5,427	+17.045%
2024-08-19	36.250000	36.581400	36.185000	36.5814	+1.010%	3,612	+16.405%
2024-08-16	36.000000	36.250000	35.990000	36.2155	+0.237%	7,692	+17.581%
2024-08-15	35.898600	36.200000	35.898600	36.1300	+2.438%	9,039	+17.859%
2024-08-14	35.330000	35.440000	35.170000	35.2700	+0.205%	7,850	+20.733%
2024-08-13	34.750000	35.250000	34.750000	35.1979	+1.854%	10,628	+20.980%
2024-08-12	34.610800	34.782500	34.420000	34.5572	-0.181%	6,701	+23.223%
2024-08-09	34.360000	34.665000	34.318300	34.6200	+0.552%	4,538	+23.000%
2024-08-08	33.743000	34.451200	33.743000	34.4300	+3.362%	6,175	+23.678%
2024-08-07	34.270000	34.337800	33.310000	33.3100	-1.187%	6,517	+27.837%
2024-08-06	33.650000	34.220000	33.525000	33.7100	+1.311%	8,892	+26.320%
2024-08-05	32.330000	33.720000	32.330000	33.2737	-3.105%	20,258	+27.976%
2024-08-02	34.640000	34.705000	34.020000	34.3398	-3.350%	6,509	+24.003%
2024-08-01	36.470000	36.470000	35.331300	35.5300	-2.536%	7,308	+19.849%
2024-07-31	36.320000	36.732000	36.320000	36.4544	+2.472%	18,724	+16.810%
2024-07-30	36.070000	36.070000	35.320000	35.5750	-1.303%	20,567	+19.698%
2024-07-29	36.070000	36.170000	35.950000	36.0445	+0.458%	4,429	+18.139%
2024-07-26	35.820000	35.920000	35.751500	35.8800	+0.832%	4,114	+18.680%
2024-07-25	35.610000	36.129400	35.583900	35.5839	-0.073%	2,727	+19.668%
2024-07-24	36.450000	36.450000	35.570000	35.6100	-3.901%	18,970	+19.580%
2024-07-23	37.100000	37.260000	37.055700	37.0557	-0.192%	9,183	+14.915%
2024-07-22	36.830000	37.139900	36.790000	37.1268	+1.638%	9,312	+14.695%
2024-07-19	36.810000	36.900000	36.500000	36.5283	-1.007%	4,386	+16.574%
2024-07-18	37.460000	37.575000	36.750000	36.9000	-1.202%	29,828	+15.400%
2024-07-17	37.710000	37.900000	37.348800	37.3488	-2.647%	26,824	+14.013%
2024-07-16	38.100000	38.364300	38.062500	38.3643	+1.263%	4,417	+10.995%
2024-07-15	38.240000	38.320000	37.875300	37.8857	-0.156%	6,611	+12.397%
2024-07-12	37.610400	38.208200	37.610400	37.9449	+0.811%	6,696	+12.222%
2024-07-11	38.000000	38.126500	37.540000	37.6397	-0.745%	10,582	+13.132%
2024-07-10	37.710000	37.922400	37.570000	37.9224	+0.884%	7,721	+12.289%
2024-07-09	37.520000	37.633300	37.520000	37.5900	+0.154%	8,165	+13.281%
2024-07-08	37.370000	37.545000	37.365900	37.5322	+0.512%	12,330	+13.456%
2024-07-05	37.060000	37.341100	37.060000	37.3411	+0.731%	19,021	+14.037%
2024-07-03	36.720000	37.086000	36.720000	37.0700	+0.968%	11,636	+14.871%
2024-07-02	36.330000	36.720000	36.330000	36.7146	+1.231%	7,714	+15.982%
2024-07-01	36.320000	36.430200	36.130000	36.2683	-0.087%	6,173	+17.410%
2024-06-28	36.280000	36.505000	36.200000	36.3000	+0.304%	9,116	+17.307%
2024-06-27	35.850000	36.250000	35.850000	36.1901	+0.821%	5,355	+17.663%
2024-06-26	35.800000	35.900100	35.781700	35.8953	+0.043%	3,715	+18.630%
2024-06-25	35.860000	35.880000	35.737500	35.8800	+0.043%	4,551	+18.680%
2024-06-24	36.000000	36.065000	35.812300	35.8646	-0.594%	6,190	+18.731%
2024-06-21	36.000000	36.080000	35.859800	36.0788	+0.024%	5,471	+18.026%
2024-06-20	36.190000	36.190000	35.910000	36.0700	+0.055%	15,623	+18.055%
2024-06-18	35.930000	36.120000	35.930000	36.0500	+0.028%	5,343	+18.121%
2024-06-17	35.590000	36.090000	35.553900	36.0398	+0.948%	31,791	+18.154%
2024-06-14	35.600000	35.759000	35.600000	35.7013	-0.048%	5,695	+19.274%
2024-06-13	35.880000	35.880000	35.530000	35.7186	-0.868%	5,837	+19.217%
2024-06-12	36.020000	36.275000	35.989200	36.0313	+1.468%	8,289	+18.182%
2024-06-11	35.161500	35.598900	35.120000	35.5101	-0.063%	11,346	+19.917%
2024-06-10	35.020000	35.532400	35.020000	35.5324	+0.639%	10,083	+19.841%
2024-06-07	35.340000	35.590000	35.260000	35.3067	-0.586%	6,077	+20.607%
2024-06-06	35.590000	35.625000	35.505700	35.5149	-0.017%	6,107	+19.900%
2024-06-05	34.990000	35.521000	34.990000	35.5210	+1.940%	8,022	+19.880%
2024-06-04	34.760000	34.920000	34.650000	34.8449	-0.112%	6,683	+22.206%
2024-06-03	35.020000	35.234700	34.660000	34.8841	+0.075%	13,945	+22.069%
2024-05-31	34.580000	34.858000	34.405000	34.8580	+1.205%	2,863	+22.160%
2024-05-30	34.300000	34.525000	34.300000	34.4429	+0.183%	7,250	+23.632%
2024-05-29	34.510000	34.510000	34.340100	34.3800	-1.124%	5,353	+23.858%
2024-05-28	35.000000	35.005300	34.650000	34.7707	-0.673%	10,750	+22.467%
2024-05-24	34.940000	35.096300	34.940000	35.0062	+0.318%	6,186	+21.643%
2024-05-23	35.480000	35.480000	34.840000	34.8954	-1.758%	6,532	+22.029%
2024-05-22	35.790000	35.790000	35.380000	35.5200	-0.738%	6,224	+19.883%
2024-05-21	35.690000	35.849900	35.680000	35.7841	-0.181%	6,216	+18.998%
2024-05-20	35.830000	35.960000	35.787000	35.8490	-0.056%	12,042	+18.783%
2024-05-17	35.740000	35.869900	35.730400	35.8690	+0.025%	9,733	+18.717%
2024-05-16	35.720000	35.910000	35.720000	35.8600	+0.128%	23,888	+18.747%
2024-05-15	35.500000	35.865000	35.500000	35.8140	+1.126%	17,283	+18.899%
2024-05-14	35.180000	35.460000	35.180000	35.4151	+0.725%	10,107	+20.238%
2024-05-13	35.240000	35.370000	35.120000	35.1602	-0.128%	5,071	+21.110%
2024-05-10	35.340000	35.340000	35.145000	35.2051	-0.252%	3,599	+20.955%
2024-05-09	35.040000	35.325800	35.030000	35.2942	+0.869%	5,144	+20.650%
2024-05-08	34.910000	35.010000	34.870000	34.9900	-0.146%	5,836	+21.699%
2024-05-07	35.030000	35.230000	35.030000	35.0410	-0.168%	8,325	+21.522%
2024-05-06	34.890000	35.100000	34.860000	35.1000	+1.106%	11,856	+21.318%
2024-05-03	34.870000	34.870000	34.610000	34.7159	+0.550%	4,985	+22.660%
2024-05-02	34.520000	34.600000	34.323700	34.5259	+0.749%	3,614	+23.335%
2024-05-01	34.333700	34.610000	34.170000	34.2692	-0.343%	3,112	+24.259%
2024-04-30	34.930000	34.930000	34.387100	34.3871	-1.571%	4,908	+23.833%
2024-04-29	34.800000	35.010000	34.780000	34.9359	+0.767%	16,268	+21.888%
2024-04-26	34.450000	34.740000	34.450000	34.6699	+0.682%	9,117	+22.823%
2024-04-25	34.060000	34.445000	34.000000	34.4351	-0.043%	8,204	+23.660%
2024-04-24	34.690000	34.703800	34.330000	34.4498	-0.079%	3,788	+23.607%
2024-04-23	33.987500	34.503400	33.987500	34.4772	+1.912%	2,829	+23.509%
2024-04-22	33.590000	33.950000	33.451600	33.8302	+1.244%	5,378	+25.871%
2024-04-19	33.640000	33.795200	33.375000	33.4145	-0.711%	6,288	+27.437%
2024-04-18	33.736500	33.980000	33.605000	33.6539	-0.196%	6,666	+26.531%
2024-04-17	34.050000	34.079900	33.630100	33.7200	-0.668%	9,736	+26.283%
2024-04-16	33.950000	33.991300	33.710000	33.9466	-0.302%	9,555	+25.440%
2024-04-15	35.000000	35.000400	34.010000	34.0496	-1.721%	13,101	+25.060%
2024-04-12	35.170000	35.170000	34.570000	34.6460	-2.158%	18,686	+22.907%
2024-04-11	35.190000	35.410000	35.120100	35.4100	+0.642%	22,287	+20.256%
2024-04-10	34.970000	35.370000	34.970000	35.1842	-1.212%	6,458	+21.027%
2024-04-09	35.710000	35.730000	35.240000	35.6160	+0.035%	4,737	+19.560%
2024-04-08	35.580000	35.679500	35.500100	35.6034	+0.489%	4,200	+19.602%
2024-04-05	35.120000	35.510000	35.120000	35.4301	+0.826%	4,686	+20.187%
2024-04-04	35.980000	36.050000	35.130100	35.1400	-1.500%	10,658	+21.180%
2024-04-03	35.500000	35.751600	35.500000	35.6750	+0.264%	5,278	+19.362%
2024-04-02	35.710000	35.710000	35.440100	35.5811	-1.492%	6,715	+19.677%
2024-04-01	36.640000	36.640000	36.081000	36.1200	-0.995%	11,260	+17.892%
2024-03-28	36.380000	36.615000	36.380000	36.4829	+0.366%	11,004	+16.719%
2024-03-27	35.990000	36.350000	35.990000	36.3500	+1.566%	6,779	+17.146%
2024-03-26	36.100000	36.100000	35.789400	35.7894	-0.893%	6,793	+18.981%
2024-03-25	36.110000	36.220000	36.100000	36.1118	-0.124%	8,090	+17.919%
2024-03-22	36.330000	36.367100	36.090000	36.1567	-0.620%	3,780	+17.772%
2024-03-21	36.360000	36.598000	36.360000	36.3822	+0.612%	14,489	+17.042%
2024-03-20	35.674200	36.160900	35.620000	36.1609	+1.163%	4,647	+17.758%
2024-03-19	35.440000	35.745100	35.310000	35.7451	+0.150%	5,048	+19.128%
2024-03-18	35.700000	35.790000	35.630000	35.6915	+0.586%	16,712	+19.307%
2024-03-15	35.460000	35.590600	35.400000	35.4837	-0.401%	5,306	+20.006%
2024-03-14	36.010000	36.098400	35.480000	35.6264	-1.544%	6,512	+19.525%
2024-03-13	36.090000	36.349500	36.090000	36.1852	+0.172%	9,927	+17.679%
2024-03-12	35.900000	36.155000	35.810000	36.1230	+0.688%	10,834	+17.882%
2024-03-11	35.850000	35.979900	35.710000	35.8760	-0.011%	13,930	+18.694%
2024-03-08	36.330000	36.521200	35.820000	35.8800	-0.695%	8,637	+18.680%
2024-03-07	35.880000	36.199400	35.880000	36.1312	+1.435%	14,176	+17.855%
2024-03-06	35.650000	35.759900	35.456000	35.6200	+1.164%	5,174	+19.547%
2024-03-05	35.620000	35.620000	35.098000	35.2100	-1.885%	8,331	+20.939%
2024-03-04	35.950000	36.078200	35.860000	35.8864	+0.297%	11,344	+18.659%
2024-03-01	35.610000	35.849900	35.334300	35.7800	+1.016%	10,995	+19.012%
2024-02-29	35.210000	35.606200	35.210000	35.4200	+1.283%	9,704	+20.222%
2024-02-28	35.200000	35.200000	34.966800	34.9712	-1.105%	7,931	+21.764%
2024-02-27	35.130000	35.370000	35.020000	35.3619	+0.844%	14,388	+20.419%
2024-02-26	34.950000	35.230100	34.950000	35.0658	+0.070%	23,322	+21.436%
2024-02-23	35.180000	35.212800	34.960000	35.0412	-0.447%	12,057	+21.521%
2024-02-22	35.310000	35.350000	35.066000	35.1984	+0.771%	8,170	+20.979%
2024-02-21	34.970000	35.028300	34.720000	34.9290	-1.135%	6,734	+21.912%
2024-02-20	35.610000	35.670000	35.240000	35.3300	-1.834%	13,566	+20.528%
2024-02-16	36.000000	36.260000	35.780000	35.9900	-0.645%	13,727	+18.318%
2024-02-15	35.930000	36.250000	35.930000	36.2237	+1.652%	7,166	+17.554%
2024-02-14	35.440000	35.679900	35.319600	35.6350	+1.824%	5,799	+19.496%
2024-02-13	35.410000	35.410000	34.830800	34.9965	-3.164%	10,976	+21.676%
2024-02-12	35.740000	36.464700	35.740000	36.1400	+1.163%	16,265	+17.827%
2024-02-09	35.700000	35.960000	35.564400	35.7244	+1.070%	17,855	+19.197%
2024-02-08	34.750000	35.430700	34.693700	35.3463	+1.731%	15,603	+20.472%
2024-02-07	34.780000	34.910000	34.511500	34.7450	+0.199%	6,722	+22.557%
2024-02-06	34.210000	34.720000	34.210000	34.6760	+1.749%	11,185	+22.801%
2024-02-05	34.630000	34.690000	33.997000	34.0800	-2.250%	15,103	+24.949%
2024-02-02	34.510000	34.915000	34.334300	34.8645	+0.428%	11,490	+22.137%
2024-02-01	34.860000	35.080000	34.390000	34.7159	+0.539%	64,773	+22.660%
2024-01-31	34.870000	35.030000	34.501500	34.5299	-1.397%	6,390	+23.321%
2024-01-30	35.080000	35.100000	34.910500	35.0192	-0.192%	17,716	+21.598%
2024-01-29	34.780000	35.150000	34.711500	35.0864	+0.435%	8,902	+21.365%
2024-01-26	34.840000	35.000000	34.840000	34.9345	+0.560%	34,051	+21.892%
2024-01-25	34.830000	34.830000	34.500100	34.7400	+0.149%	45,833	+22.575%
2024-01-24	35.000000	35.040000	34.680000	34.6882	-0.550%	39,630	+22.758%
2024-01-23	34.780000	34.920000	34.670200	34.8800	+0.766%	27,243	+22.083%
2024-01-22	34.420000	34.673300	34.420000	34.6150	+0.660%	11,034	+23.017%
2024-01-19	34.320000	34.406500	34.080100	34.3879	+0.256%	22,363	+23.830%