Dark

IPAY
Amplify Digital Payments ETF
stock NYSE ETF

Market Open

Jul 8, 2026 11:54:51 AM EDT

46.85USD-3.491%(-1.70)118,899

46.78Bid 47.00Ask 0.22Spread

Pre-market

0.00USD-100.000%(-48.55)0

After-hours

Jul 7, 2026 4:10:30 PM EDT

48.55USD-0.021%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	47.5500	47.74000	46.730000	46.8500	-3.502%	118,899	0.000%
2026-07-07	48.9200	49.32000	48.340000	48.5500	-0.443%	24,159	-3.502%
2026-07-06	48.4400	48.77000	47.930100	48.7658	+0.759%	16,228	-3.929%
2026-07-02	48.0100	48.50000	48.010000	48.3985	+1.875%	18,692	-3.199%
2026-07-01	46.3300	47.90000	46.330000	47.5076	+3.053%	30,315	-1.384%
2026-06-30	46.2300	46.25890	45.560000	46.1000	-0.561%	10,171	+1.627%
2026-06-29	46.1700	46.56660	46.070000	46.3600	+1.312%	23,978	+1.057%
2026-06-26	44.5100	45.84000	44.510000	45.7598	+3.202%	86,694	+2.382%
2026-06-25	44.6600	45.26000	44.340000	44.3400	-0.949%	63,198	+5.661%
2026-06-24	43.7200	45.11990	43.720000	44.7649	+2.554%	45,223	+4.658%
2026-06-23	43.4900	43.92000	43.490000	43.6500	-0.547%	53,662	+7.331%
2026-06-22	44.3400	44.90000	43.820100	43.8900	-1.149%	28,148	+6.744%
2026-06-18	44.6100	44.92000	44.275000	44.4000	+0.203%	52,607	+5.518%
2026-06-17	45.1800	46.01000	44.280000	44.3100	-2.034%	73,815	+5.732%
2026-06-16	44.8000	45.41000	44.800000	45.2300	+2.030%	20,986	+3.582%
2026-06-15	44.5200	45.00000	44.330000	44.3300	+1.245%	24,610	+5.685%
2026-06-12	43.4900	43.79260	43.230000	43.7849	+1.448%	8,913	+7.000%
2026-06-11	42.4800	43.26000	42.110000	43.1600	+1.816%	26,706	+8.550%
2026-06-10	42.9200	43.36000	42.390000	42.3900	-2.034%	49,689	+10.521%
2026-06-09	42.9900	43.88000	42.820000	43.2700	+0.383%	27,914	+8.274%
2026-06-08	43.2600	43.61000	42.940000	43.1050	-0.147%	27,024	+8.688%
2026-06-05	43.7300	43.73000	42.862000	43.1686	-2.661%	47,510	+8.528%
2026-06-04	44.0400	44.69000	44.040000	44.3485	+1.997%	47,265	+5.641%
2026-06-03	45.0100	45.01000	43.230000	43.4800	-4.166%	42,327	+7.751%
2026-06-02	46.0200	46.02000	45.320000	45.3700	-2.388%	23,115	+3.262%
2026-06-01	46.0400	46.80000	45.890000	46.4800	+0.270%	54,387	+0.796%
2026-05-29	45.7100	46.68000	45.710000	46.3549	+1.722%	12,988	+1.068%
2026-05-28	45.1100	45.70000	45.075000	45.5700	+0.618%	19,006	+2.809%
2026-05-27	45.2300	45.99600	45.230000	45.2900	-0.067%	14,418	+3.444%
2026-05-26	45.4000	45.63000	45.140000	45.3202	+0.177%	17,741	+3.376%
2026-05-22	45.6000	45.94000	45.240000	45.2402	-0.242%	19,058	+3.558%
2026-05-21	45.1500	45.55000	44.950100	45.3500	-0.215%	8,658	+3.308%
2026-05-20	44.9500	45.60990	44.587000	45.4475	+1.264%	9,727	+3.086%
2026-05-19	45.2000	45.47000	44.880000	44.8800	-0.532%	8,410	+4.389%
2026-05-18	44.5900	45.42000	44.590000	45.1200	+0.804%	10,717	+3.834%
2026-05-15	44.6600	44.95500	44.580000	44.7600	-0.688%	13,068	+4.669%
2026-05-14	44.8800	45.39000	44.880000	45.0700	+0.895%	19,127	+3.949%
2026-05-13	45.3600	45.36000	44.410000	44.6700	-2.741%	25,490	+4.880%
2026-05-12	46.0200	46.45000	45.735000	45.9291	-1.143%	10,959	+2.005%
2026-05-11	46.4500	46.46000	46.080000	46.4600	-0.300%	142,712	+0.839%
2026-05-08	46.9100	46.91000	46.320791	46.6000	-0.830%	12,898	+0.536%
2026-05-07	47.1100	47.67000	46.830000	46.9900	+0.235%	255,468	-0.298%
2026-05-06	47.2400	47.28000	46.660000	46.8800	-0.128%	35,098	-0.064%
2026-05-05	47.4200	47.42000	46.775000	46.9400	-1.861%	15,726	-0.192%
2026-05-04	47.5600	48.32000	47.560000	47.8300	+0.445%	24,297	-2.049%
2026-05-01	47.4000	47.67990	47.310000	47.6179	+1.057%	4,013	-1.613%
2026-04-30	46.7800	47.16000	46.380100	47.1200	+0.491%	5,366	-0.573%
2026-04-29	46.9300	46.96000	46.660000	46.8900	-0.053%	10,156	-0.085%
2026-04-28	46.9600	47.26010	46.890000	46.9150	-0.160%	7,787	-0.139%
2026-04-27	46.7300	47.20500	46.690000	46.9900	+0.107%	18,071	-0.298%
2026-04-24	46.7500	47.05000	46.590100	46.9400	+0.385%	11,317	-0.192%
2026-04-23	48.0800	48.08000	46.170000	46.7600	-4.003%	47,251	+0.192%
2026-04-22	48.5100	48.72500	48.220100	48.7100	+1.226%	16,846	-3.819%
2026-04-21	49.1100	49.38000	48.100000	48.1200	-2.036%	17,629	-2.639%
2026-04-20	48.4100	49.12000	48.410000	49.1200	+0.883%	21,336	-4.621%
2026-04-17	48.3900	49.03000	48.390000	48.6900	+2.204%	23,038	-3.779%
2026-04-16	47.3400	47.64000	47.100100	47.6400	+0.655%	23,172	-1.658%
2026-04-15	46.2000	47.34000	46.200000	47.3300	+3.318%	25,116	-1.014%
2026-04-14	45.2000	45.89000	45.200000	45.8100	+1.508%	21,902	+2.270%
2026-04-13	43.1200	45.12930	43.100000	45.1293	+3.961%	13,027	+3.813%
2026-04-10	43.8100	43.81000	43.220000	43.4100	-1.003%	13,502	+7.924%
2026-04-09	43.7300	43.85000	42.940000	43.8500	-0.634%	15,752	+6.842%
2026-04-08	44.5800	44.89000	43.790000	44.1300	+3.180%	104,537	+6.164%
2026-04-07	42.9000	43.01000	42.585000	42.7700	-0.881%	8,652	+9.539%
2026-04-06	42.5700	43.29990	42.570000	43.1500	+1.434%	14,757	+8.575%
2026-04-02	41.6000	42.62990	41.530000	42.5400	+0.084%	15,208	+10.132%
2026-04-01	43.1300	43.13000	42.490000	42.5041	-0.691%	4,717	+10.225%
2026-03-31	42.3400	42.82000	41.860000	42.8000	+2.515%	37,026	+9.463%
2026-03-30	41.6400	42.00000	41.530000	41.7500	+0.821%	9,122	+12.216%
2026-03-27	42.2700	42.27000	41.260000	41.4100	-2.862%	20,941	+13.137%
2026-03-26	42.5900	43.21000	42.560000	42.6300	-1.302%	6,939	+9.899%
2026-03-25	43.6300	43.63000	42.750000	43.1922	+0.564%	5,236	+8.469%
2026-03-24	43.1700	43.29000	42.890000	42.9500	-1.694%	10,523	+9.080%
2026-03-23	43.5200	44.00000	43.330000	43.6900	+2.414%	10,543	+7.233%
2026-03-20	42.6200	42.82000	42.240000	42.6600	-0.327%	19,455	+9.822%
2026-03-19	42.2400	43.04880	42.240000	42.8000	+0.140%	16,149	+9.463%
2026-03-18	43.7000	43.86000	42.720000	42.7400	-2.864%	28,983	+9.616%
2026-03-17	44.5000	44.62000	43.980000	44.0000	+0.710%	10,323	+6.477%
2026-03-16	43.7300	43.98000	43.389400	43.6900	+0.738%	25,039	+7.233%
2026-03-13	43.8500	44.04500	43.340000	43.3700	-0.619%	11,554	+8.024%
2026-03-12	44.4500	44.68000	43.640000	43.6400	-3.001%	15,066	+7.356%
2026-03-11	44.9700	45.45000	44.650000	44.9900	-0.089%	6,425	+4.134%
2026-03-10	45.5000	45.50000	44.625600	45.0300	-1.337%	13,445	+4.042%
2026-03-09	45.0000	45.79500	44.300000	45.6400	-0.009%	8,063	+2.651%
2026-03-06	45.4200	45.67000	44.940000	45.6440	-1.011%	50,126	+2.642%
2026-03-05	45.4700	46.46000	45.470000	46.1100	+0.174%	256,866	+1.605%
2026-03-04	45.6100	46.21000	45.420000	46.0300	+1.365%	6,994	+1.781%
2026-03-03	44.2100	45.76000	44.056100	45.4100	-0.439%	8,488	+3.171%
2026-03-02	44.2200	45.69000	44.195000	45.6100	+0.929%	14,535	+2.719%
2026-02-27	45.2800	45.41500	44.730000	45.1900	-0.506%	16,721	+3.673%
2026-02-26	45.1800	45.80000	45.000000	45.4200	+0.821%	18,311	+3.148%
2026-02-25	44.7900	45.05000	44.450000	45.0500	+1.992%	18,022	+3.996%
2026-02-24	43.7500	44.32000	43.750000	44.1700	+0.753%	36,458	+6.067%
2026-02-23	45.4900	45.49000	43.760000	43.8400	-4.592%	90,080	+6.866%
2026-02-20	45.4000	45.99000	45.341000	45.9500	+0.900%	61,704	+1.959%
2026-02-19	45.3900	45.62000	45.070000	45.5400	-0.633%	22,033	+2.877%
2026-02-18	45.4300	46.08000	45.320000	45.8300	+1.777%	24,310	+2.226%
2026-02-17	44.3000	45.11000	44.300000	45.0300	+1.487%	22,499	+4.042%
2026-02-13	44.1100	44.61000	44.100000	44.3700	+0.658%	57,752	+5.589%
2026-02-12	46.2500	46.36000	44.070000	44.0800	-5.489%	16,113	+6.284%
2026-02-11	47.9400	47.94000	46.620100	46.6400	-2.488%	34,161	+0.450%
2026-02-10	47.3300	48.42000	47.253700	47.8300	+1.056%	34,436	-2.049%
2026-02-09	47.0300	47.69000	46.870000	47.3300	+0.446%	29,284	-1.014%
2026-02-06	46.3900	47.18500	46.180100	47.1200	+2.413%	27,380	-0.573%
2026-02-05	46.5900	47.11000	45.940100	46.0100	-1.308%	196,199	+1.826%
2026-02-04	46.2500	46.88000	45.990000	46.6200	+0.583%	76,253	+0.493%
2026-02-03	47.9500	47.95000	46.150000	46.3500	-5.389%	45,817	+1.079%
2026-02-02	48.4000	49.15000	48.400000	48.9900	+0.802%	74,989	-4.368%
2026-01-30	48.9800	49.00000	48.360000	48.6000	-1.500%	21,043	-3.601%
2026-01-29	49.9100	49.91000	48.955000	49.3400	-0.864%	258,769	-5.047%
2026-01-28	50.3900	50.70000	49.770000	49.7700	-1.465%	19,518	-5.867%
2026-01-27	51.2700	51.27000	50.373600	50.5100	-1.626%	16,978	-7.246%
2026-01-26	51.4100	51.46010	51.190000	51.3449	-0.180%	15,725	-8.754%
2026-01-23	51.4200	51.56410	51.220000	51.4375	-0.411%	13,735	-8.919%
2026-01-22	50.9300	51.65000	50.930000	51.6500	+1.673%	40,252	-9.293%
2026-01-21	50.1200	50.99500	50.120000	50.8000	+1.804%	25,011	-7.776%
2026-01-20	50.3800	50.75000	49.870000	49.9000	-2.022%	29,723	-6.112%
2026-01-16	50.8200	51.20000	50.590000	50.9300	-0.059%	139,046	-8.011%
2026-01-15	51.6400	51.68180	50.880100	50.9600	-1.412%	31,519	-8.065%
2026-01-14	51.4200	51.69000	51.220000	51.6900	+0.233%	38,639	-9.364%
2026-01-13	52.7800	52.78000	51.380000	51.5700	-2.255%	46,960	-9.153%
2026-01-12	52.8100	52.85610	52.305500	52.7600	-1.143%	26,254	-11.202%
2026-01-09	53.5800	53.58000	52.925000	53.3700	-0.206%	17,475	-12.217%
2026-01-08	52.9000	53.75000	52.900000	53.4800	+0.773%	24,479	-12.397%
2026-01-07	53.2300	53.35000	52.838000	53.0700	-0.730%	35,860	-11.720%
2026-01-06	52.6600	53.49250	52.660000	53.4600	+1.212%	61,503	-12.364%
2026-01-05	51.5000	53.25990	51.500000	52.8200	+2.417%	33,166	-11.303%
2026-01-02	52.2500	52.25000	51.510000	51.5735	-0.892%	9,668	-9.159%
2025-12-31	52.4100	52.41000	52.037700	52.0377	-0.824%	22,751	-9.969%
2025-12-30	52.7600	52.77490	52.470000	52.4700	-1.446%	13,945	-10.711%
2025-12-29	53.1900	53.33000	53.030000	53.2400	-0.374%	19,723	-12.002%
2025-12-26	53.3200	53.44000	53.070000	53.4400	+0.075%	11,099	-12.332%
2025-12-24	53.1900	53.51750	53.030000	53.4000	+0.433%	16,890	-12.266%
2025-12-23	53.4000	53.60000	53.090000	53.1700	-0.524%	14,528	-11.886%
2025-12-22	53.1000	53.73000	52.960000	53.4500	+1.040%	34,304	-12.348%
2025-12-19	52.9600	53.08000	52.821000	52.9000	+0.341%	14,111	-11.437%
2025-12-18	52.9400	53.30500	52.710000	52.7200	+0.668%	30,424	-11.134%
2025-12-17	52.7900	53.14500	52.370000	52.3700	-0.946%	53,986	-10.540%
2025-12-16	52.6500	53.01000	52.634600	52.8700	+0.466%	26,189	-11.386%
2025-12-15	53.4600	53.51000	52.585000	52.6250	-1.025%	11,022	-10.974%
2025-12-12	53.3400	53.55500	53.020000	53.1700	-0.094%	12,076	-11.886%
2025-12-11	52.4400	53.26000	52.250000	53.2200	+1.314%	17,047	-11.969%
2025-12-10	51.3500	52.68000	51.250000	52.5300	+1.901%	8,162	-10.813%
2025-12-09	51.3600	51.97000	51.360000	51.5500	-0.058%	18,182	-9.117%
2025-12-08	52.0600	52.06000	51.460000	51.5800	-0.922%	31,626	-9.170%
2025-12-05	51.7800	52.56500	51.780000	52.0600	+0.250%	34,522	-10.008%
2025-12-04	52.1300	52.13000	51.620000	51.9300	-0.479%	8,034	-9.782%
2025-12-03	51.5900	52.26000	51.590000	52.1800	+1.065%	54,195	-10.215%
2025-12-02	51.8500	52.55000	51.630000	51.6300	-0.367%	51,668	-9.258%
2025-12-01	51.6500	52.28370	51.650000	51.8200	-0.766%	15,563	-9.591%
2025-11-28	51.6900	52.36500	51.690000	52.2198	+1.417%	5,941	-10.283%
2025-11-26	51.3100	51.71660	51.310000	51.4900	+0.527%	6,844	-9.011%
2025-11-25	50.4000	51.22500	50.400000	51.2200	+1.449%	11,150	-8.532%
2025-11-24	50.3000	50.72000	50.140000	50.4885	+0.415%	11,454	-7.207%
2025-11-21	49.2730	50.56990	49.273000	50.2800	+2.508%	16,478	-6.822%
2025-11-20	50.2500	50.53000	48.980100	49.0497	-1.731%	11,726	-4.485%
2025-11-19	49.8000	49.97000	49.280000	49.9137	+0.369%	29,516	-6.138%
2025-11-18	50.0400	50.31500	49.660000	49.7300	-1.544%	28,473	-5.791%
2025-11-17	51.4300	51.55000	50.340000	50.5100	-2.352%	10,235	-7.246%
2025-11-14	51.8200	52.43000	51.650000	51.7264	-1.380%	9,704	-9.427%
2025-11-13	53.4700	53.61000	52.330000	52.4500	-2.690%	19,976	-10.677%
2025-11-12	53.8900	54.20000	53.780000	53.9000	+0.093%	7,414	-13.080%
2025-11-11	53.3900	53.94000	53.390000	53.8500	+1.072%	8,467	-12.999%
2025-11-10	53.1900	53.50990	52.785000	53.2786	+1.402%	11,323	-12.066%
2025-11-07	52.1400	52.65630	51.690100	52.5420	-0.281%	17,047	-10.833%
2025-11-06	53.6000	53.73000	52.690000	52.6900	-2.135%	18,079	-11.084%
2025-11-05	53.3600	53.90000	53.325000	53.8396	+1.107%	21,073	-12.982%
2025-11-04	53.0400	53.67000	53.040000	53.2500	-1.041%	11,029	-12.019%
2025-11-03	54.1700	54.17000	53.210100	53.8100	-0.866%	19,020	-12.934%
2025-10-31	53.6800	54.36000	53.680000	54.2800	+1.005%	6,539	-13.688%
2025-10-30	54.5000	55.02000	53.740000	53.7400	-1.970%	16,668	-12.821%
2025-10-29	56.1700	56.17000	54.780000	54.8200	-5.447%	29,045	-14.538%
2025-10-28	58.4200	58.69000	57.977800	57.9778	-0.553%	11,064	-19.193%
2025-10-27	58.5300	58.64000	58.300000	58.3000	+0.569%	12,506	-19.640%
2025-10-24	58.2400	58.45500	57.970000	57.9700	+0.853%	9,280	-19.182%
2025-10-23	56.9800	57.68380	56.980000	57.4799	+0.771%	9,189	-18.493%
2025-10-22	57.3900	57.42000	56.720000	57.0400	-1.007%	7,917	-17.865%
2025-10-21	56.7400	57.77240	56.740000	57.6200	+0.787%	10,764	-18.691%
2025-10-20	56.4200	57.17000	56.346600	57.1700	+1.870%	8,698	-18.051%
2025-10-17	55.4300	56.23720	55.430000	56.1204	+1.300%	3,572	-16.519%
2025-10-16	56.5000	56.59000	55.170000	55.4000	-2.051%	14,619	-15.433%
2025-10-15	57.2500	57.29000	56.520000	56.5600	-0.871%	7,188	-17.168%
2025-10-14	55.5600	57.39000	55.560000	57.0570	+1.082%	11,708	-17.889%
2025-10-13	56.6900	56.69000	56.150000	56.4465	+0.421%	16,525	-17.001%
2025-10-10	58.4500	58.61000	56.190000	56.2100	-3.717%	11,580	-16.652%
2025-10-09	58.7400	58.98430	58.260000	58.3800	-0.443%	10,658	-19.750%
2025-10-08	58.5200	58.85000	58.515000	58.6400	+0.480%	26,216	-20.106%
2025-10-07	58.5200	58.82000	58.104600	58.3600	+0.017%	34,839	-19.722%
2025-10-06	58.5400	58.54000	57.900000	58.3500	+0.413%	16,780	-19.709%
2025-10-03	57.9100	58.42000	57.900000	58.1100	+0.276%	12,047	-19.377%
2025-10-02	57.4600	58.03000	57.390000	57.9500	+1.400%	7,574	-19.154%
2025-10-01	57.0800	57.32000	56.950000	57.1500	+0.086%	7,780	-18.023%
2025-09-30	57.9300	57.93000	56.745000	57.1010	-1.584%	22,673	-17.952%
2025-09-29	57.7100	58.18000	57.525200	58.0200	+1.239%	14,491	-19.252%
2025-09-26	57.1450	57.48000	56.935000	57.3100	+0.350%	15,097	-18.252%
2025-09-25	57.3900	57.53000	57.080000	57.1100	-1.602%	8,026	-17.965%
2025-09-24	58.3730	58.38000	57.920000	58.0400	-0.311%	5,930	-19.280%
2025-09-23	59.1800	59.20000	58.200000	58.2209	-1.404%	5,778	-19.531%
2025-09-22	59.0900	59.18000	58.540800	59.0500	-0.535%	17,807	-20.660%
2025-09-19	59.7000	59.74000	59.330000	59.3679	-0.623%	2,725	-21.085%
2025-09-18	59.8500	60.01000	59.600000	59.7400	+0.488%	11,369	-21.577%
2025-09-17	59.0200	60.00000	59.000000	59.4500	+0.917%	17,572	-21.194%
2025-09-16	58.7400	59.00000	58.390000	58.9100	+0.037%	14,239	-20.472%
2025-09-15	58.7400	59.26830	58.740000	58.8880	+0.440%	8,652	-20.442%
2025-09-12	59.0300	59.03000	58.630000	58.6300	-1.080%	12,001	-20.092%
2025-09-11	58.4600	59.27000	58.460000	59.2700	+1.126%	7,779	-20.955%
2025-09-10	59.7500	59.75000	58.260000	58.6100	-2.137%	7,214	-20.065%
2025-09-09	59.4600	59.95000	59.460000	59.8900	+0.503%	7,956	-21.773%
2025-09-08	59.4500	59.59000	59.205000	59.5900	+0.374%	22,973	-21.379%
2025-09-05	60.0000	60.51000	59.008500	59.3680	-0.346%	6,712	-21.085%
2025-09-04	59.2100	59.69000	59.031900	59.5743	+0.539%	7,645	-21.359%
2025-09-03	58.9800	59.25500	58.870000	59.2550	-0.042%	21,594	-20.935%
2025-09-02	59.2100	59.46940	58.850800	59.2800	-1.822%	10,764	-20.968%
2025-08-29	60.1900	60.99000	60.138000	60.3800	+0.928%	11,211	-22.408%
2025-08-28	59.4600	59.89630	59.460000	59.8247	+0.715%	2,583	-21.688%
2025-08-27	58.9500	59.46000	58.950000	59.4000	-0.031%	12,064	-21.128%
2025-08-26	59.2100	59.42000	59.150000	59.4183	+0.284%	4,753	-21.152%
2025-08-25	59.6700	59.85000	59.250000	59.2500	-1.195%	7,557	-20.928%
2025-08-22	58.1000	60.07000	58.100000	59.9663	+3.688%	8,768	-21.873%
2025-08-21	57.5300	57.83330	57.300000	57.8333	-0.201%	3,854	-18.991%
2025-08-20	57.9500	57.95000	57.460000	57.9500	-0.082%	4,926	-19.154%
2025-08-19	58.5600	58.81000	57.997700	57.9977	-1.153%	7,787	-19.221%
2025-08-18	58.4400	58.78000	58.440000	58.6740	+0.349%	4,352	-20.152%
2025-08-15	58.4900	58.84500	58.400000	58.4700	-0.216%	17,111	-19.873%
2025-08-14	58.1300	58.59630	57.990000	58.5963	-0.764%	3,190	-20.046%
2025-08-13	58.0400	59.04770	58.040000	59.0477	+2.124%	8,060	-20.657%
2025-08-12	57.0300	57.82000	57.030000	57.8196	+1.821%	11,519	-18.972%
2025-08-11	56.8200	57.25000	56.785800	56.7858	+0.045%	7,459	-17.497%
2025-08-08	57.7500	57.75000	56.760100	56.7601	-1.031%	2,950	-17.460%
2025-08-07	58.0200	58.29000	56.890000	57.3514	+0.247%	13,997	-18.311%
2025-08-06	56.9000	57.33760	56.545000	57.2100	+0.989%	14,198	-18.109%
2025-08-05	57.5200	57.52000	56.340000	56.6500	-1.922%	5,045	-17.299%
2025-08-04	56.8900	57.86500	56.790000	57.7600	+2.176%	15,750	-18.889%
2025-08-01	57.0600	57.06000	56.020000	56.5300	-3.036%	47,101	-17.124%
2025-07-31	58.8800	59.12000	58.300000	58.3000	-0.997%	15,704	-19.640%
2025-07-30	59.4200	59.64990	58.887300	58.8873	-0.759%	10,245	-20.441%
2025-07-29	60.2313	60.23130	59.300000	59.3376	-1.587%	9,020	-21.045%
2025-07-28	60.7000	60.70000	60.272200	60.2942	-0.750%	10,853	-22.298%
2025-07-25	60.1200	60.75000	60.010000	60.7500	+0.897%	26,960	-22.881%
2025-07-24	60.3800	60.57990	60.210000	60.2100	-0.453%	65,194	-22.189%
2025-07-23	60.0600	60.48400	59.429200	60.4840	-0.076%	11,061	-22.541%
2025-07-22	60.1300	60.57990	60.130000	60.5300	+0.639%	4,667	-22.600%
2025-07-21	60.5100	60.87500	60.145900	60.1459	+0.135%	13,453	-22.106%
2025-07-18	60.5700	60.57000	59.771000	60.0650	-0.601%	5,314	-22.001%
2025-07-17	59.6100	60.42840	59.610000	60.4284	+1.237%	7,977	-22.470%
2025-07-16	59.2600	59.73990	59.034100	59.6900	+1.358%	7,148	-21.511%
2025-07-15	59.4600	59.50000	58.850000	58.8900	-0.859%	16,571	-20.445%
2025-07-14	58.6800	59.56000	58.680000	59.4000	+0.900%	11,891	-21.128%
2025-07-11	60.2200	60.22000	58.797800	58.8700	-2.983%	21,482	-20.418%
2025-07-10	60.4000	60.71900	60.320000	60.6800	+0.033%	6,739	-22.792%
2025-07-09	60.3200	60.66000	60.300600	60.6600	+0.714%	6,983	-22.766%
2025-07-08	60.6400	60.96000	60.040100	60.2300	-0.397%	54,471	-22.215%
2025-07-07	60.3100	60.58000	60.144800	60.4700	-0.264%	7,545	-22.524%
2025-07-03	60.2700	60.70000	60.270000	60.6300	+0.698%	5,215	-22.728%
2025-07-02	59.8100	60.25000	59.625000	60.2100	+0.618%	10,462	-22.189%
2025-07-01	59.4400	60.10000	59.310000	59.8400	-0.134%	21,121	-21.708%
2025-06-30	59.6100	59.92000	59.610000	59.9200	+1.046%	18,104	-21.812%
2025-06-27	59.1000	59.74000	59.100000	59.3000	+0.067%	14,517	-20.995%
2025-06-26	58.7830	59.26000	58.650000	59.2600	+0.782%	12,544	-20.942%
2025-06-25	59.4600	59.46000	58.530000	58.8000	-1.069%	38,213	-20.323%
2025-06-24	58.5000	59.43510	58.500000	59.4351	+3.132%	11,353	-21.175%
2025-06-23	56.5400	57.63000	56.340000	57.6300	+1.748%	57,348	-18.706%
2025-06-20	56.8800	57.00000	56.500000	56.6400	-0.194%	12,733	-17.285%
2025-06-18	56.7600	57.46990	56.570000	56.7500	-0.281%	13,412	-17.445%
2025-06-17	56.9100	57.34000	56.740000	56.9100	-0.681%	9,825	-17.677%
2025-06-16	56.4200	57.52490	56.420000	57.3000	+2.395%	18,896	-18.237%
2025-06-13	56.5900	56.75000	55.960000	55.9600	-3.367%	14,530	-16.279%
2025-06-12	58.1100	58.26000	57.910000	57.9100	-1.194%	9,301	-19.099%
2025-06-11	58.6000	58.90000	58.303200	58.6100	+0.120%	10,804	-20.065%
2025-06-10	58.2700	58.64000	58.180000	58.5400	+0.351%	20,910	-19.969%
2025-06-09	58.0500	58.40500	58.030100	58.3350	+0.195%	12,206	-19.688%
2025-06-06	57.9600	58.25000	57.900000	58.2213	+1.343%	19,833	-19.531%
2025-06-05	57.5000	58.15000	57.283440	57.4500	+0.402%	7,355	-18.451%
2025-06-04	57.1600	57.39000	57.000100	57.2200	+0.272%	14,188	-18.123%
2025-06-03	56.5800	57.14000	56.495400	57.0649	+0.813%	15,242	-17.900%
2025-06-02	56.3100	56.60480	55.660000	56.6048	+0.241%	18,763	-17.233%
2025-05-30	56.1900	56.53000	56.020100	56.4689	-0.073%	3,290	-17.034%
2025-05-29	56.6500	56.87000	56.180000	56.5100	+0.534%	6,374	-17.094%
2025-05-28	56.5400	56.67000	56.210000	56.2100	-1.056%	15,299	-16.652%
2025-05-27	56.3000	56.81000	56.300000	56.8100	+2.056%	18,783	-17.532%
2025-05-23	54.9400	55.88000	54.940000	55.6656	-0.804%	3,024	-15.837%
2025-05-22	55.7700	56.36000	55.770000	56.1167	+0.669%	6,379	-16.513%
2025-05-21	56.5000	56.76000	55.743600	55.7436	-2.324%	9,796	-15.954%
2025-05-20	57.2000	57.23000	56.780000	57.0700	-0.687%	4,487	-17.908%
2025-05-19	56.5000	57.63190	56.500000	57.4649	+0.165%	7,512	-18.472%
2025-05-16	56.7300	57.37050	56.730000	57.3705	+1.200%	27,959	-18.338%
2025-05-15	57.4000	57.45000	56.662000	56.6900	-1.846%	13,826	-17.358%
2025-05-14	57.5800	57.92000	57.503200	57.7562	+0.045%	4,343	-18.883%
2025-05-13	57.0000	57.94000	57.000000	57.7300	+2.014%	40,095	-18.846%
2025-05-12	56.4200	56.59870	56.050000	56.5900	+3.229%	7,436	-17.212%
2025-05-09	55.2900	55.29000	54.720000	54.8200	+0.196%	4,158	-14.538%
2025-05-08	54.1400	55.10000	54.140000	54.7125	+2.171%	7,695	-14.371%
2025-05-07	53.4000	53.55000	53.260000	53.5500	+0.337%	7,561	-12.512%
2025-05-06	52.9500	53.46000	52.865800	53.3700	-0.449%	8,264	-12.217%
2025-05-05	53.1000	53.93000	53.100000	53.6106	+0.207%	9,393	-12.611%
2025-05-02	53.2000	53.62000	53.200000	53.5000	+0.781%	5,328	-12.430%
2025-05-01	53.0800	53.36500	53.080000	53.0855	-0.246%	4,326	-11.746%
2025-04-30	52.4100	53.21660	52.150000	53.2166	-0.956%	8,425	-11.964%
2025-04-29	52.9900	53.73030	52.930000	53.7303	+1.878%	19,768	-12.805%
2025-04-28	52.7100	53.28500	52.370000	52.7400	-0.189%	49,371	-11.168%
2025-04-25	52.2600	52.97000	52.260000	52.8400	+0.590%	85,544	-11.336%
2025-04-24	51.9500	52.59500	51.930000	52.5300	+0.344%	19,482	-10.813%
2025-04-23	52.7700	53.27000	52.200000	52.3500	+1.947%	41,960	-10.506%
2025-04-22	50.2800	51.44500	50.280000	51.3500	+3.133%	22,674	-8.763%
2025-04-21	50.2400	50.25000	49.360000	49.7900	-1.756%	12,803	-5.905%
2025-04-17	50.6000	51.05000	50.090000	50.6800	+0.315%	58,305	-7.557%
2025-04-16	51.1250	51.34000	50.066400	50.5211	-1.602%	6,822	-7.266%
2025-04-15	51.0500	51.50000	51.030000	51.3434	+0.575%	6,649	-8.752%
2025-04-14	51.4400	51.44000	50.740800	51.0500	+0.969%	14,814	-8.227%
2025-04-11	49.3200	50.61000	48.995000	50.5600	+1.956%	15,802	-7.338%
2025-04-10	50.4500	50.55980	48.505000	49.5900	-3.970%	9,690	-5.525%
2025-04-09	45.9900	51.88350	45.990000	51.6400	+11.341%	26,052	-9.276%
2025-04-08	48.8800	49.26400	45.804231	46.3800	-1.654%	16,360	+1.013%
2025-04-07	45.7300	49.04000	44.830000	47.1600	-0.969%	43,948	-0.657%
2025-04-04	49.1700	49.41000	47.400000	47.6216	-7.129%	50,341	-1.620%
2025-04-03	51.9600	52.47920	51.200700	51.2769	-6.228%	10,210	-8.633%
2025-04-02	53.1200	54.77000	53.120000	54.6824	+1.848%	17,871	-14.323%
2025-04-01	52.9900	53.77000	52.940000	53.6900	+0.902%	16,625	-12.740%
2025-03-31	52.3800	53.25000	52.191000	53.2100	-0.056%	23,907	-11.953%
2025-03-28	54.4400	54.56000	53.135000	53.2400	-2.669%	12,264	-12.002%
2025-03-27	54.6200	55.03230	54.160000	54.7000	-0.382%	43,988	-14.351%
2025-03-26	55.4200	55.44500	54.780000	54.9100	-0.917%	5,764	-14.679%
2025-03-25	55.5700	55.74000	55.270000	55.4183	-0.093%	6,844	-15.461%
2025-03-24	55.1100	55.47000	55.110000	55.4700	+1.793%	13,181	-15.540%
2025-03-21	54.1300	54.58724	54.100000	54.4927	-0.615%	16,433	-14.025%
2025-03-20	54.3300	55.12000	54.330000	54.8300	+0.036%	9,639	-14.554%
2025-03-19	53.6300	55.04000	53.630000	54.8100	+2.476%	37,082	-14.523%
2025-03-18	53.7600	53.76000	53.210800	53.4859	-0.851%	4,685	-12.407%
2025-03-17	52.8000	54.08000	52.800000	53.9450	+1.515%	9,555	-13.152%
2025-03-14	52.6800	53.14000	52.560100	53.1400	+2.369%	7,821	-11.837%
2025-03-13	52.6000	52.86000	51.626800	51.9100	-1.667%	16,256	-9.748%
2025-03-12	53.1500	53.20750	52.300000	52.7900	+0.525%	33,951	-11.252%
2025-03-11	53.2500	53.25000	51.960000	52.5144	-0.691%	32,329	-10.786%
2025-03-10	53.7900	53.85500	52.300000	52.8800	-3.914%	25,330	-11.403%
2025-03-07	54.4500	55.03380	53.570000	55.0338	+0.500%	12,113	-14.870%
2025-03-06	55.2100	56.00000	54.570000	54.7600	-2.683%	32,891	-14.445%
2025-03-05	55.4800	56.43500	55.270000	56.2700	+1.539%	11,050	-16.741%
2025-03-04	56.2300	56.23000	54.660000	55.4174	-2.869%	30,248	-15.460%
2025-03-03	58.2400	58.53990	56.910000	57.0543	-1.427%	49,609	-17.885%
2025-02-28	56.8200	57.90000	56.820000	57.8800	+1.508%	14,636	-19.057%
2025-02-27	57.3700	57.78100	56.990000	57.0200	-0.367%	17,199	-17.836%
2025-02-26	57.4300	57.80000	57.100000	57.2300	-0.305%	25,011	-18.137%
2025-02-25	57.9300	57.93000	56.740000	57.4052	-0.407%	11,162	-18.387%
2025-02-24	58.0100	58.07000	57.000000	57.6400	-0.569%	71,898	-18.720%
2025-02-21	59.9600	59.96000	57.970000	57.9700	-3.784%	26,708	-19.182%
2025-02-20	60.8800	60.88000	59.680000	60.2500	-1.067%	14,033	-22.241%
2025-02-19	61.5800	61.58500	60.830000	60.9000	-1.844%	12,679	-23.071%
2025-02-18	61.6400	62.05000	61.570000	62.0444	+1.247%	12,000	-24.490%
2025-02-14	61.1500	61.33000	60.910100	61.2805	+0.641%	11,149	-23.548%
2025-02-13	60.6700	61.00000	60.415000	60.8900	+1.653%	11,305	-23.058%
2025-02-12	59.4200	59.97000	59.420000	59.9000	-0.266%	26,571	-21.786%
2025-02-11	60.3400	60.34000	59.815600	60.0600	-1.444%	10,926	-21.995%
2025-02-10	61.0000	61.06500	60.785800	60.9400	+0.362%	16,561	-23.121%
2025-02-07	61.3700	61.48000	60.670000	60.7200	-0.279%	13,240	-22.843%
2025-02-06	61.3100	61.37000	60.709800	60.8900	-0.766%	9,272	-23.058%
2025-02-05	60.6000	61.36000	60.600000	61.3600	+1.809%	9,942	-23.647%
2025-02-04	60.6500	60.65000	60.270000	60.2700	-0.823%	13,263	-22.266%
2025-02-03	59.5500	60.95320	59.550000	60.7700	-0.686%	25,350	-22.906%
2025-01-31	61.9500	62.09990	61.170000	61.1900	-0.859%	17,888	-23.435%
2025-01-30	61.0600	62.24000	61.060000	61.7200	+1.463%	18,071	-24.093%
2025-01-29	60.3100	60.83000	60.210000	60.8300	+0.429%	32,971	-22.982%
2025-01-28	60.2000	60.77680	59.920000	60.5700	+0.950%	11,146	-22.651%
2025-01-27	59.3100	60.18000	59.310000	60.0000	-0.249%	28,871	-21.917%
2025-01-24	60.3800	60.56000	60.070700	60.1500	+0.167%	23,887	-22.111%
2025-01-23	59.5500	60.08000	59.478300	60.0500	+0.704%	7,511	-21.982%
2025-01-22	59.6700	59.88000	59.490000	59.6300	-0.117%	17,556	-21.432%
2025-01-21	59.6100	59.76000	59.280000	59.7000	+0.811%	24,888	-21.524%
2025-01-17	59.1100	59.49990	59.110000	59.2200	+0.886%	5,110	-20.888%
2025-01-16	58.3700	58.93210	58.370000	58.7000	+0.634%	17,961	-20.187%
2025-01-15	58.4400	58.71000	58.070000	58.3300	+2.100%	9,426	-19.681%