NYSE - Nasdaq Real Time Price
USD
Amplify Energy Corp. (AMPY)
3.3300
+0.1500
(+4.72%)
At close: November 6 at 4:00:02 PM EST
3.0536
-0.2764
(-8.30%)
After hours: November 6 at 6:04:49 PM EST
Trade AMPY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
3.1900 | 3.3900 | 3.1900 | 3.3300 | 3.3300 | 691,600 |
|
Nov 5, 2026
|
3.5500 | 3.5500 | 3.1600 | 3.1800 | 3.1800 | 1,119,600 |
|
Nov 4, 2026
|
3.7100 | 3.7300 | 3.4800 | 3.4800 | 3.4800 | 966,200 |
|
Nov 3, 2026
|
3.8100 | 4.0000 | 3.7500 | 3.7600 | 3.7600 | 751,200 |
|
Nov 2, 2026
|
4.1200 | 4.1700 | 3.8300 | 3.8400 | 3.8400 | 736,000 |
|
Oct 30, 2026
|
4.3800 | 4.3800 | 4.2300 | 4.2700 | 4.2700 | 661,900 |
|
Oct 29, 2026
|
4.4200 | 4.4300 | 4.3000 | 4.3300 | 4.3300 | 422,500 |
|
Oct 28, 2026
|
4.3500 | 4.4300 | 4.3400 | 4.3900 | 4.3900 | 620,400 |
|
Oct 27, 2026
|
4.4700 | 4.4900 | 4.2400 | 4.3200 | 4.3200 | 554,900 |
|
Oct 26, 2026
|
4.4900 | 4.5800 | 4.4500 | 4.4500 | 4.4500 | 521,300 |
|
Oct 23, 2026
|
4.4200 | 4.6000 | 4.4000 | 4.5900 | 4.5900 | 480,500 |
|
Oct 22, 2026
|
4.5700 | 4.5700 | 4.2900 | 4.4300 | 4.4300 | 552,500 |
|
Oct 21, 2026
|
4.4900 | 4.5000 | 4.4200 | 4.4900 | 4.4900 | 510,200 |
|
Oct 20, 2026
|
4.5700 | 4.5900 | 4.4200 | 4.5100 | 4.5100 | 430,100 |
|
Oct 19, 2026
|
4.4300 | 4.5400 | 4.4300 | 4.5300 | 4.5300 | 437,500 |
|
Oct 16, 2026
|
4.4000 | 4.4800 | 4.4000 | 4.4300 | 4.4300 | 395,100 |
|
Oct 15, 2026
|
4.3400 | 4.3700 | 4.2500 | 4.3500 | 4.3500 | 396,900 |
|
Oct 14, 2026
|
4.6100 | 4.6200 | 4.3400 | 4.3400 | 4.3400 | 460,800 |
|
Oct 13, 2026
|
4.5600 | 4.6600 | 4.5500 | 4.6100 | 4.6100 | 399,200 |
|
Oct 12, 2026
|
4.4900 | 4.6000 | 4.4900 | 4.5100 | 4.5100 | 414,700 |
|
Oct 9, 2026
|
4.5200 | 4.6200 | 4.4400 | 4.4600 | 4.4600 | 375,000 |
|
Oct 8, 2026
|
4.5500 | 4.6700 | 4.5300 | 4.5800 | 4.5800 | 573,400 |
|
Oct 7, 2026
|
4.5000 | 4.5400 | 4.4400 | 4.4600 | 4.4600 | 460,300 |
|
Oct 6, 2026
|
4.3900 | 4.5400 | 4.3600 | 4.4800 | 4.4800 | 332,200 |
|
Oct 5, 2026
|
4.3200 | 4.4500 | 4.2600 | 4.4300 | 4.4300 | 522,500 |
|
Oct 2, 2026
|
4.3100 | 4.3700 | 4.2600 | 4.3600 | 4.3600 | 355,700 |
|
Oct 1, 2026
|
4.2200 | 4.4100 | 4.1900 | 4.3800 | 4.3800 | 492,900 |
|
Sep 30, 2026
|
4.1900 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 728,400 |
|
Sep 29, 2026
|
4.1400 | 4.2400 | 4.1000 | 4.1500 | 4.1500 | 435,400 |
|
Sep 28, 2026
|
4.3700 | 4.3700 | 4.1800 | 4.1900 | 4.1900 | 577,400 |
|
Sep 25, 2026
|
4.2700 | 4.3000 | 4.2100 | 4.2800 | 4.2800 | 461,000 |
|
Sep 24, 2026
|
4.2800 | 4.3800 | 4.2500 | 4.3400 | 4.3400 | 676,700 |
|
Sep 23, 2026
|
4.2800 | 4.3100 | 4.2100 | 4.2300 | 4.2300 | 572,500 |
|
Sep 22, 2026
|
4.2700 | 4.3300 | 4.2200 | 4.2300 | 4.2300 | 364,800 |
|
Sep 21, 2026
|
4.4200 | 4.4400 | 4.3000 | 4.3100 | 4.3100 | 449,200 |
|
Sep 18, 2026
|
4.5500 | 4.5900 | 4.4500 | 4.5000 | 4.5000 | 566,700 |
|
Sep 17, 2026
|
4.5000 | 4.6000 | 4.5000 | 4.5600 | 4.5600 | 357,500 |
|
Sep 16, 2026
|
4.8500 | 4.8700 | 4.5300 | 4.5600 | 4.5600 | 610,300 |
|
Sep 15, 2026
|
4.8100 | 5.0100 | 4.8000 | 4.9300 | 4.9300 | 544,900 |
|
Sep 14, 2026
|
4.9900 | 5.0800 | 4.8100 | 4.8100 | 4.8100 | 774,900 |
|
Sep 11, 2026
|
4.9200 | 5.0000 | 4.9100 | 4.9300 | 4.9300 | 463,900 |
|
Sep 10, 2026
|
5.0000 | 5.0600 | 4.9100 | 4.9600 | 4.9600 | 590,800 |
|
Sep 9, 2026
|
5.0100 | 5.0500 | 4.9100 | 4.9200 | 4.9200 | 618,900 |
|
Sep 8, 2026
|
4.9800 | 5.0400 | 4.9300 | 4.9400 | 4.9400 | 571,600 |
|
Sep 4, 2026
|
4.8300 | 4.9200 | 4.7800 | 4.9000 | 4.9000 | 457,500 |
|
Sep 3, 2026
|
5.0200 | 5.0200 | 4.8600 | 4.9000 | 4.9000 | 450,000 |
|
Sep 2, 2026
|
4.9100 | 5.0400 | 4.9000 | 5.0000 | 5.0000 | 708,000 |
|
Sep 1, 2026
|
4.9600 | 5.0100 | 4.8800 | 4.9900 | 4.9900 | 654,000 |
|
Aug 31, 2026
|
4.8600 | 4.9400 | 4.7300 | 4.9200 | 4.9200 | 750,400 |
|
Aug 28, 2026
|
4.7000 | 4.8000 | 4.6600 | 4.7600 | 4.7600 | 475,800 |
|
Aug 27, 2026
|
4.5600 | 4.7500 | 4.5100 | 4.7100 | 4.7100 | 570,400 |
|
Aug 26, 2026
|
4.6000 | 4.6600 | 4.5600 | 4.5800 | 4.5800 | 439,300 |
|
Aug 25, 2026
|
4.6600 | 4.7600 | 4.6100 | 4.6700 | 4.6700 | 556,400 |
|
Aug 24, 2026
|
4.8100 | 4.9300 | 4.7300 | 4.7800 | 4.7800 | 808,800 |
|
Aug 21, 2026
|
4.9000 | 4.9600 | 4.8200 | 4.8200 | 4.8200 | 859,700 |
|
Aug 20, 2026
|
4.9000 | 4.9900 | 4.8200 | 4.9100 | 4.9100 | 556,200 |
|
Aug 19, 2026
|
4.8800 | 5.0100 | 4.7700 | 4.7900 | 4.7900 | 714,300 |
|
Aug 18, 2026
|
4.9100 | 4.9400 | 4.7900 | 4.8200 | 4.8200 | 625,400 |
|
Aug 17, 2026
|
4.8600 | 4.9400 | 4.8000 | 4.8200 | 4.8200 | 947,800 |
|
Aug 14, 2026
|
4.9400 | 4.9800 | 4.5500 | 4.7800 | 4.7800 | 2,135,800 |
|
Aug 13, 2026
|
4.7200 | 5.0800 | 4.6400 | 4.8300 | 4.8300 | 5,471,900 |
|
Aug 12, 2026
|
4.4500 | 4.5400 | 4.3500 | 4.3900 | 4.3900 | 708,600 |
|
Aug 11, 2026
|
4.4000 | 4.5600 | 4.2700 | 4.5100 | 4.5100 | 1,282,100 |
|
Aug 10, 2026
|
4.0900 | 4.2100 | 4.0500 | 4.1600 | 4.1600 | 289,200 |
|
Aug 7, 2026
|
4.0600 | 4.1500 | 4.0100 | 4.0300 | 4.0300 | 278,500 |
|
Aug 6, 2026
|
3.9200 | 4.1300 | 3.8800 | 4.0800 | 4.0800 | 773,400 |
|
Aug 5, 2026
|
3.9600 | 3.9900 | 3.8200 | 3.8800 | 3.8800 | 524,300 |
|
Aug 4, 2026
|
3.9500 | 4.0900 | 3.9100 | 3.9800 | 3.9800 | 616,200 |
|
Aug 3, 2026
|
3.8200 | 4.0700 | 3.7800 | 4.0100 | 4.0100 | 720,000 |
|
Jul 31, 2026
|
3.7700 | 3.9300 | 3.6900 | 3.9100 | 3.9100 | 389,900 |
|
Jul 30, 2026
|
3.8000 | 3.8500 | 3.7400 | 3.7500 | 3.7500 | 430,800 |
|
Jul 29, 2026
|
3.7600 | 3.8200 | 3.7500 | 3.8200 | 3.8200 | 475,700 |
|
Jul 28, 2026
|
3.8100 | 3.8100 | 3.6500 | 3.6700 | 3.6700 | 746,700 |
|
Jul 27, 2026
|
3.7600 | 3.8500 | 3.6900 | 3.7500 | 3.7500 | 617,200 |
|
Jul 24, 2026
|
4.1200 | 4.1300 | 3.9400 | 3.9400 | 3.9400 | 566,700 |
|
Jul 23, 2026
|
4.1900 | 4.2000 | 4.0700 | 4.1300 | 4.1300 | 859,100 |
|
Jul 22, 2026
|
4.0800 | 4.1900 | 4.0600 | 4.1000 | 4.1000 | 526,200 |
|
Jul 21, 2026
|
3.9900 | 4.1200 | 3.9500 | 4.0300 | 4.0300 | 939,800 |
|
Jul 20, 2026
|
3.8900 | 3.9900 | 3.8400 | 3.9300 | 3.9300 | 546,200 |
|
Jul 17, 2026
|
4.0500 | 4.0800 | 3.9100 | 3.9400 | 3.9400 | 540,000 |
|
Jul 16, 2026
|
4.0100 | 4.0700 | 3.9700 | 3.9700 | 3.9700 | 473,700 |
|
Jul 15, 2026
|
4.1100 | 4.1500 | 3.9500 | 4.0000 | 4.0000 | 501,500 |
|
Jul 14, 2026
|
4.1700 | 4.2300 | 4.0800 | 4.1300 | 4.1300 | 562,700 |
|
Jul 13, 2026
|
4.0300 | 4.2100 | 4.0200 | 4.1300 | 4.1300 | 609,700 |
|
Jul 10, 2026
|
4.0400 | 4.0800 | 3.9100 | 3.9400 | 3.9400 | 602,100 |
|
Jul 9, 2026
|
4.0300 | 4.0900 | 3.9900 | 4.0700 | 4.0700 | 519,900 |
|
Jul 8, 2026
|
4.0400 | 4.1500 | 4.0200 | 4.0500 | 4.0500 | 747,400 |
|
Jul 7, 2026
|
3.9000 | 4.0000 | 3.8700 | 3.9800 | 3.9800 | 980,500 |
|
Jul 6, 2026
|
4.0000 | 4.0400 | 3.8600 | 3.8600 | 3.8600 | 604,500 |
|
Jul 2, 2026
|
3.9600 | 4.0500 | 3.9600 | 4.0000 | 4.0000 | 423,300 |
|
Jul 1, 2026
|
3.9700 | 4.0500 | 3.9500 | 3.9600 | 3.9600 | 599,100 |
|
Jun 30, 2026
|
4.0500 | 4.1200 | 3.9700 | 3.9800 | 3.9800 | 788,000 |
|
Jun 29, 2026
|
3.9500 | 4.0700 | 3.9200 | 4.0300 | 4.0300 | 705,200 |
|
Jun 26, 2026
|
3.9400 | 3.9700 | 3.8900 | 3.9400 | 3.9400 | 5,272,800 |
|
Jun 25, 2026
|
3.9400 | 4.0700 | 3.8900 | 3.9800 | 3.9800 | 1,038,900 |
|
Jun 24, 2026
|
4.1200 | 4.1300 | 3.8600 | 3.9700 | 3.9700 | 1,312,800 |
|
Jun 23, 2026
|
4.0400 | 4.0800 | 3.9100 | 3.9300 | 3.9300 | 825,600 |
|
Jun 22, 2026
|
4.1000 | 4.1400 | 3.9400 | 4.0400 | 4.0400 | 1,001,300 |
|
Jun 18, 2026
|
4.0500 | 4.1300 | 3.9500 | 4.1300 | 4.1300 | 645,200 |
|
Jun 17, 2026
|
4.0800 | 4.1800 | 4.0400 | 4.0700 | 4.0700 | 894,000 |
|
Jun 16, 2026
|
4.0300 | 4.1000 | 4.0200 | 4.0800 | 4.0800 | 626,500 |
|
Jun 15, 2026
|
4.1100 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 741,900 |
|
Jun 12, 2026
|
4.3000 | 4.4700 | 4.3000 | 4.3400 | 4.3400 | 556,000 |
|
Jun 11, 2026
|
4.6200 | 4.6600 | 4.3400 | 4.3800 | 4.3800 | 531,400 |
|
Jun 10, 2026
|
4.5000 | 4.6300 | 4.5000 | 4.5700 | 4.5700 | 413,500 |
|
Jun 9, 2026
|
4.4800 | 4.5000 | 4.3600 | 4.4200 | 4.4200 | 771,000 |
|
Jun 8, 2026
|
4.4400 | 4.5500 | 4.4400 | 4.5500 | 4.5500 | 892,200 |
|
Jun 5, 2026
|
4.6100 | 4.6300 | 4.3700 | 4.3700 | 4.3700 | 1,044,700 |
|
Jun 4, 2026
|
4.6400 | 4.7200 | 4.6200 | 4.6400 | 4.6400 | 452,000 |
|
Jun 3, 2026
|
4.8400 | 4.8900 | 4.6600 | 4.6900 | 4.6900 | 588,200 |
|
Jun 2, 2026
|
4.7700 | 4.8400 | 4.7100 | 4.7600 | 4.7600 | 534,500 |
|
Jun 1, 2026
|
4.8000 | 4.9400 | 4.7100 | 4.7700 | 4.7700 | 883,700 |
|
May 29, 2026
|
4.6400 | 4.6800 | 4.6000 | 4.6300 | 4.6300 | 491,500 |
|
May 28, 2026
|
4.6300 | 4.7300 | 4.5600 | 4.6800 | 4.6800 | 665,300 |
|
May 27, 2026
|
4.6100 | 4.6900 | 4.5100 | 4.5500 | 4.5500 | 622,600 |
|
May 26, 2026
|
4.9200 | 4.9600 | 4.6600 | 4.7500 | 4.7500 | 903,000 |
|
May 22, 2026
|
4.9900 | 5.0700 | 4.9400 | 5.0100 | 5.0100 | 380,400 |
|
May 21, 2026
|
5.2900 | 5.2900 | 4.9900 | 5.0500 | 5.0500 | 819,900 |
|
May 20, 2026
|
5.2000 | 5.3600 | 5.1300 | 5.1800 | 5.1800 | 613,300 |
|
May 19, 2026
|
5.3200 | 5.3200 | 5.1800 | 5.1900 | 5.1900 | 596,900 |
|
May 18, 2026
|
5.1500 | 5.3200 | 5.0600 | 5.2500 | 5.2500 | 539,600 |
|
May 15, 2026
|
5.1800 | 5.3100 | 5.1500 | 5.2300 | 5.2300 | 550,700 |
|
May 14, 2026
|
5.0200 | 5.1500 | 4.9800 | 5.1000 | 5.1000 | 724,800 |
|
May 13, 2026
|
5.2600 | 5.2600 | 5.0300 | 5.1000 | 5.1000 | 1,075,400 |
|
May 12, 2026
|
4.9600 | 5.3800 | 4.9000 | 5.2700 | 5.2700 | 1,434,400 |
|
May 11, 2026
|
5.4500 | 5.5900 | 5.4100 | 5.4800 | 5.4800 | 909,800 |
|
May 8, 2026
|
5.4000 | 5.4100 | 5.2200 | 5.2900 | 5.2900 | 722,100 |
|
May 7, 2026
|
5.4100 | 5.4900 | 5.2000 | 5.4400 | 5.4400 | 966,700 |
|
May 6, 2026
|
5.8600 | 5.8800 | 5.5300 | 5.5400 | 5.5400 | 811,300 |
|
May 5, 2026
|
6.2600 | 6.3300 | 6.1000 | 6.2600 | 6.2600 | 567,800 |
|
May 4, 2026
|
6.2800 | 6.4100 | 6.1500 | 6.3200 | 6.3200 | 621,100 |
|
May 1, 2026
|
6.3600 | 6.3600 | 6.0600 | 6.2100 | 6.2100 | 639,000 |
|
Apr 30, 2026
|
6.2500 | 6.4700 | 6.1700 | 6.4000 | 6.4000 | 556,600 |
|
Apr 29, 2026
|
6.2900 | 6.4200 | 6.1500 | 6.4000 | 6.4000 | 606,100 |
|
Apr 28, 2026
|
6.0900 | 6.2400 | 6.0900 | 6.1600 | 6.1600 | 458,100 |
|
Apr 27, 2026
|
5.9200 | 6.0400 | 5.9000 | 6.0000 | 6.0000 | 507,400 |
|
Apr 24, 2026
|
5.8800 | 5.8800 | 5.7100 | 5.8400 | 5.8400 | 446,800 |
|
Apr 23, 2026
|
5.7700 | 5.9100 | 5.7300 | 5.8900 | 5.8900 | 577,100 |
|
Apr 22, 2026
|
5.5300 | 5.7200 | 5.5200 | 5.7100 | 5.7100 | 543,000 |
|
Apr 21, 2026
|
5.3900 | 5.5500 | 5.3700 | 5.5300 | 5.5300 | 1,440,300 |
|
Apr 20, 2026
|
5.3900 | 5.4800 | 5.2800 | 5.3500 | 5.3500 | 494,600 |
|
Apr 17, 2026
|
5.3000 | 5.3400 | 5.0600 | 5.2900 | 5.2900 | 1,044,700 |
|
Apr 16, 2026
|
5.5300 | 5.6000 | 5.4600 | 5.4900 | 5.4900 | 494,400 |
|
Apr 15, 2026
|
5.4800 | 5.5800 | 5.4300 | 5.5000 | 5.5000 | 666,500 |
|
Apr 14, 2026
|
5.8000 | 5.8000 | 5.5000 | 5.5000 | 5.5000 | 918,000 |
|
Apr 13, 2026
|
6.2500 | 6.3500 | 5.8800 | 5.8800 | 5.8800 | 956,200 |
|
Apr 10, 2026
|
5.7700 | 6.1500 | 5.7700 | 6.0900 | 6.0900 | 886,800 |
|
Apr 9, 2026
|
5.9200 | 5.9300 | 5.6400 | 5.8100 | 5.8100 | 983,700 |
|
Apr 8, 2026
|
5.6800 | 5.8900 | 5.5100 | 5.8800 | 5.8800 | 1,035,600 |
|
Apr 7, 2026
|
6.2100 | 6.3600 | 6.1200 | 6.2200 | 6.2200 | 816,700 |
|
Apr 6, 2026
|
5.9900 | 6.2200 | 5.9500 | 6.1900 | 6.1900 | 681,300 |
|
Apr 2, 2026
|
6.1300 | 6.2200 | 5.9000 | 5.9800 | 5.9800 | 1,003,100 |
|
Apr 1, 2026
|
5.9900 | 6.1100 | 5.8600 | 5.8700 | 5.8700 | 1,495,800 |
|
Mar 31, 2026
|
6.4100 | 6.6600 | 6.0800 | 6.2400 | 6.2400 | 1,750,600 |
|
Mar 30, 2026
|
6.6400 | 6.6900 | 6.2600 | 6.4100 | 6.4100 | 1,008,600 |
|
Mar 27, 2026
|
6.6300 | 6.7000 | 6.5200 | 6.5600 | 6.5600 | 791,700 |
|
Mar 26, 2026
|
6.6200 | 6.7800 | 6.5800 | 6.6300 | 6.6300 | 938,000 |
|
Mar 25, 2026
|
6.4000 | 6.5800 | 6.1900 | 6.5200 | 6.5200 | 1,119,700 |
|
Mar 24, 2026
|
6.3300 | 6.5900 | 6.2800 | 6.5900 | 6.5900 | 1,267,000 |
|
Mar 23, 2026
|
6.1700 | 6.4700 | 6.1000 | 6.2900 | 6.2900 | 1,549,300 |
|
Mar 20, 2026
|
6.3700 | 6.7200 | 6.3400 | 6.5200 | 6.5200 | 1,200,200 |
|
Mar 19, 2026
|
6.3600 | 6.5900 | 6.3100 | 6.3200 | 6.3200 | 1,256,100 |
|
Mar 18, 2026
|
6.1600 | 6.3200 | 6.0200 | 6.3000 | 6.3000 | 1,046,400 |
|
Mar 17, 2026
|
6.3700 | 6.4500 | 6.1600 | 6.1800 | 6.1800 | 1,267,300 |
|
Mar 16, 2026
|
6.4000 | 6.6700 | 6.1500 | 6.2800 | 6.2800 | 2,333,500 |
|
Mar 13, 2026
|
5.9700 | 6.7900 | 5.8900 | 6.5400 | 6.5400 | 2,896,100 |
|
Mar 12, 2026
|
5.6900 | 6.0600 | 5.6200 | 6.0600 | 6.0600 | 2,173,700 |
|
Mar 11, 2026
|
5.1300 | 5.6700 | 5.1300 | 5.5700 | 5.5700 | 2,134,200 |
|
Mar 10, 2026
|
5.4200 | 5.6500 | 5.1000 | 5.1100 | 5.1100 | 1,759,200 |
|
Mar 9, 2026
|
6.5000 | 6.5000 | 5.8400 | 5.9000 | 5.9000 | 1,448,500 |
|
Mar 6, 2026
|
6.1200 | 6.2600 | 6.0500 | 6.1000 | 6.1000 | 811,400 |
|
Mar 5, 2026
|
6.0400 | 6.0900 | 5.9000 | 6.0000 | 6.0000 | 684,200 |
|
Mar 4, 2026
|
5.7700 | 6.1200 | 5.6600 | 6.0400 | 6.0400 | 967,800 |
|
Mar 3, 2026
|
6.0300 | 6.1200 | 5.7300 | 5.8300 | 5.8300 | 1,367,400 |
|
Mar 2, 2026
|
6.0000 | 6.0500 | 5.7100 | 5.9100 | 5.9100 | 1,502,100 |
|
Feb 27, 2026
|
5.6100 | 5.8300 | 5.5200 | 5.7400 | 5.7400 | 599,400 |
|
Feb 26, 2026
|
5.3500 | 5.6000 | 5.3300 | 5.5000 | 5.5000 | 411,000 |
|
Feb 25, 2026
|
5.4500 | 5.5000 | 5.2200 | 5.4900 | 5.4900 | 589,500 |
|
Feb 24, 2026
|
5.5300 | 5.6000 | 5.2900 | 5.4600 | 5.4600 | 695,200 |
|
Feb 23, 2026
|
5.7400 | 5.9100 | 5.4900 | 5.5400 | 5.5400 | 863,200 |
|
Feb 20, 2026
|
5.6200 | 5.7300 | 5.5300 | 5.7100 | 5.7100 | 504,000 |
|
Feb 19, 2026
|
5.4400 | 5.6700 | 5.4400 | 5.6300 | 5.6300 | 715,800 |
|
Feb 18, 2026
|
5.2900 | 5.3700 | 5.2300 | 5.3700 | 5.3700 | 522,800 |
|
Feb 17, 2026
|
5.4000 | 5.4200 | 5.1000 | 5.1700 | 5.1700 | 430,400 |
|
Feb 13, 2026
|
5.2700 | 5.4800 | 5.2100 | 5.4200 | 5.4200 | 358,400 |
|
Feb 12, 2026
|
5.6300 | 5.6400 | 5.1800 | 5.3000 | 5.3000 | 574,700 |
|
Feb 11, 2026
|
5.4500 | 5.7500 | 5.4500 | 5.6300 | 5.6300 | 750,300 |
|
Feb 10, 2026
|
5.3200 | 5.4300 | 5.1600 | 5.3900 | 5.3900 | 384,600 |
|
Feb 9, 2026
|
5.1800 | 5.3300 | 5.1500 | 5.3000 | 5.3000 | 369,700 |
|
Feb 6, 2026
|
4.9000 | 5.1900 | 4.9000 | 5.1800 | 5.1800 | 541,400 |
|
Feb 5, 2026
|
4.9800 | 4.9900 | 4.7100 | 4.8500 | 4.8500 | 684,400 |
|
Feb 4, 2026
|
5.0100 | 5.0800 | 4.9000 | 5.0100 | 5.0100 | 790,100 |
|
Feb 3, 2026
|
4.8100 | 5.0300 | 4.7400 | 4.9700 | 4.9700 | 832,600 |
|
Feb 2, 2026
|
4.8100 | 4.8900 | 4.7500 | 4.7800 | 4.7800 | 477,800 |
|
Jan 30, 2026
|
4.9600 | 5.1400 | 4.8900 | 5.0200 | 5.0200 | 912,500 |
|
Jan 29, 2026
|
4.9600 | 5.1400 | 4.8800 | 5.0300 | 5.0300 | 798,100 |
|
Jan 28, 2026
|
4.8200 | 4.9000 | 4.7300 | 4.8300 | 4.8300 | 579,900 |
|
Jan 27, 2026
|
4.6700 | 4.8000 | 4.6500 | 4.7800 | 4.7800 | 339,600 |
|
Jan 26, 2026
|
4.7600 | 4.7600 | 4.5900 | 4.6600 | 4.6600 | 370,400 |
|
Jan 23, 2026
|
4.7000 | 4.8200 | 4.6700 | 4.7100 | 4.7100 | 512,800 |
|
Jan 22, 2026
|
4.7600 | 4.8200 | 4.5700 | 4.6200 | 4.6200 | 465,800 |
|
Jan 21, 2026
|
4.7900 | 4.9500 | 4.7000 | 4.7700 | 4.7700 | 547,700 |
|
Jan 20, 2026
|
4.7400 | 4.8500 | 4.6500 | 4.6500 | 4.6500 | 635,700 |
|
Jan 16, 2026
|
4.8500 | 4.8600 | 4.7400 | 4.7800 | 4.7800 | 531,100 |
|
Jan 15, 2026
|
4.8700 | 4.8700 | 4.7200 | 4.8000 | 4.8000 | 654,500 |
|
Jan 14, 2026
|
4.9000 | 5.1300 | 4.8800 | 4.9700 | 4.9700 | 781,500 |
|
Jan 13, 2026
|
4.7400 | 4.9200 | 4.7300 | 4.8300 | 4.8300 | 538,300 |
|
Jan 12, 2026
|
4.5700 | 4.7700 | 4.5100 | 4.6600 | 4.6600 | 493,300 |
|
Jan 9, 2026
|
4.6000 | 4.6200 | 4.5100 | 4.5900 | 4.5900 | 493,300 |
|
Jan 8, 2026
|
4.4200 | 4.6500 | 4.4200 | 4.5800 | 4.5800 | 890,400 |
|
Jan 7, 2026
|
4.5100 | 4.5200 | 4.3600 | 4.3800 | 4.3800 | 754,100 |
|
Jan 6, 2026
|
4.5200 | 4.5800 | 4.4200 | 4.5500 | 4.5500 | 508,200 |
|
Jan 5, 2026
|
4.4800 | 4.6500 | 4.3500 | 4.5000 | 4.5000 | 1,049,700 |
|
Jan 2, 2026
|
4.5800 | 4.6600 | 4.5100 | 4.6300 | 4.6300 | 622,000 |
|
Dec 31, 2025
|
4.6100 | 4.6500 | 4.4700 | 4.5700 | 4.5700 | 646,200 |
|
Dec 30, 2025
|
4.6500 | 4.7200 | 4.5800 | 4.6300 | 4.6300 | 655,300 |
|
Dec 29, 2025
|
4.5800 | 4.6800 | 4.5200 | 4.6400 | 4.6400 | 698,000 |
|
Dec 26, 2025
|
4.6900 | 4.6900 | 4.5100 | 4.5600 | 4.5600 | 631,500 |
|
Dec 24, 2025
|
4.8100 | 4.8200 | 4.6600 | 4.7100 | 4.7100 | 276,000 |
|
Dec 23, 2025
|
4.8100 | 4.8600 | 4.7100 | 4.8100 | 4.8100 | 454,100 |
|
Dec 22, 2025
|
4.8100 | 4.9500 | 4.7700 | 4.7900 | 4.7900 | 419,900 |
|
Dec 19, 2025
|
4.6300 | 4.7700 | 4.6300 | 4.7500 | 4.7500 | 696,300 |
|
Dec 18, 2025
|
4.7000 | 4.7000 | 4.5600 | 4.5900 | 4.5900 | 477,300 |
|
Dec 17, 2025
|
4.6700 | 4.7100 | 4.5900 | 4.6900 | 4.6900 | 378,800 |
|
Dec 16, 2025
|
4.6100 | 4.6600 | 4.5300 | 4.5900 | 4.5900 | 642,100 |
|
Dec 15, 2025
|
4.8800 | 4.9000 | 4.6500 | 4.7100 | 4.7100 | 754,700 |
|
Dec 12, 2025
|
5.0700 | 5.0700 | 4.8300 | 4.8500 | 4.8500 | 600,000 |
|
Dec 11, 2025
|
5.1200 | 5.1600 | 4.9700 | 5.0300 | 5.0300 | 628,000 |
|
Dec 10, 2025
|
5.3500 | 5.3600 | 5.1300 | 5.2000 | 5.2000 | 674,400 |
|
Dec 9, 2025
|
5.2300 | 5.3800 | 5.2000 | 5.3600 | 5.3600 | 571,500 |
|
Dec 8, 2025
|
5.4900 | 5.5100 | 5.1700 | 5.2200 | 5.2200 | 768,000 |
|
Dec 5, 2025
|
5.6600 | 5.7600 | 5.5500 | 5.5600 | 5.5600 | 665,200 |
|
Dec 4, 2025
|
5.7200 | 5.9000 | 5.6600 | 5.6700 | 5.6700 | 715,500 |
|
Dec 3, 2025
|
5.7100 | 5.8600 | 5.6800 | 5.7900 | 5.7900 | 576,500 |
|
Dec 2, 2025
|
5.8000 | 5.8000 | 5.6300 | 5.6400 | 5.6400 | 690,600 |
|
Dec 1, 2025
|
5.4600 | 5.9100 | 5.4200 | 5.7900 | 5.7900 | 1,022,200 |
|
Nov 28, 2025
|
5.3300 | 5.5700 | 5.2900 | 5.5000 | 5.5000 | 340,300 |
|
Nov 26, 2025
|
5.2300 | 5.4000 | 5.2100 | 5.3000 | 5.3000 | 708,800 |
|
Nov 25, 2025
|
5.4000 | 5.4000 | 5.1700 | 5.2400 | 5.2400 | 489,500 |
|
Nov 24, 2025
|
5.3300 | 5.4400 | 5.2100 | 5.4300 | 5.4300 | 647,800 |
|
Nov 21, 2025
|
5.2200 | 5.4000 | 5.0300 | 5.3200 | 5.3200 | 714,600 |
|
Nov 20, 2025
|
5.3300 | 5.6000 | 5.2600 | 5.2900 | 5.2900 | 838,100 |
|
Nov 19, 2025
|
5.3100 | 5.3100 | 5.1700 | 5.3000 | 5.3000 | 544,200 |
|
Nov 18, 2025
|
5.2600 | 5.5800 | 5.2100 | 5.5000 | 5.5000 | 786,500 |
|
Nov 17, 2025
|
5.6500 | 5.6500 | 5.2600 | 5.2900 | 5.2900 | 789,100 |
|
Nov 14, 2025
|
5.5600 | 5.7900 | 5.4000 | 5.7700 | 5.7700 | 1,053,100 |
|
Nov 13, 2025
|
5.7900 | 5.8900 | 5.5500 | 5.6300 | 5.6300 | 896,200 |
|
Nov 12, 2025
|
5.7800 | 5.8600 | 5.6500 | 5.7800 | 5.7800 | 1,020,900 |
|
Nov 11, 2025
|
5.7200 | 5.9000 | 5.6400 | 5.8600 | 5.8600 | 1,267,800 |
|
Nov 10, 2025
|
5.4300 | 5.7200 | 5.1600 | 5.6900 | 5.6900 | 2,264,200 |
|
Nov 7, 2025
|
4.9000 | 5.4300 | 4.8700 | 5.3600 | 5.3600 | 2,760,600 |
