Dark

EYLD
Cambria Emerging Shareholder Yield ETF
stock BATS ETF

At Close

Aug 7, 2026 3:55:19 PM EDT

47.13USD+0.662%(+0.31)29,538

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.82)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

46.82USD-0.234%(-0.11)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	47.460000	47.460000	46.785000	46.9701	+0.321%	29,538	0.000%
2026-08-06	46.940000	47.405000	46.580000	46.8200	+0.515%	792,712	+0.321%
2026-08-05	46.585000	46.920000	46.482600	46.5800	+0.021%	136,020	+0.837%
2026-08-04	46.170000	47.083300	46.170000	46.5700	+1.681%	113,385	+0.859%
2026-08-03	45.370000	45.800000	45.285000	45.8000	+0.948%	30,711	+2.555%
2026-07-31	46.460000	46.460000	44.940000	45.3700	-0.982%	193,254	+3.527%
2026-07-30	45.820000	45.870000	45.096300	45.8200	+3.431%	95,122	+2.510%
2026-07-29	44.710000	45.205000	44.110000	44.3000	-1.402%	39,120	+6.027%
2026-07-28	44.700000	45.170000	44.510000	44.9300	-1.296%	39,173	+4.541%
2026-07-27	46.340000	46.340000	44.900000	45.5200	+0.198%	93,463	+3.186%
2026-07-24	45.383200	45.850000	45.320000	45.4300	-0.373%	58,267	+3.390%
2026-07-23	45.750000	45.999900	45.265000	45.6000	-0.654%	70,594	+3.005%
2026-07-22	45.660000	46.118700	45.660000	45.9000	+0.350%	21,460	+2.331%
2026-07-21	45.470000	45.915000	45.470000	45.7400	+1.780%	17,500	+2.689%
2026-07-20	45.520000	45.529900	44.750100	44.9400	-0.641%	145,745	+4.517%
2026-07-17	44.630000	45.455500	44.570000	45.2300	-1.028%	33,981	+3.847%
2026-07-16	45.710000	46.260000	45.480000	45.7000	-0.997%	66,742	+2.779%
2026-07-15	46.150000	46.340000	45.680000	46.1600	-0.130%	98,796	+1.755%
2026-07-14	46.650000	46.650000	46.020000	46.2200	+0.675%	44,032	+1.623%
2026-07-13	46.730000	46.730000	45.795000	45.9100	-2.236%	51,866	+2.309%
2026-07-10	46.970000	47.010000	46.430000	46.9600	+1.316%	47,538	+0.022%
2026-07-09	46.030000	46.545000	46.030000	46.3500	+0.630%	50,743	+1.338%
2026-07-08	45.650000	46.470000	45.470000	46.0600	+0.392%	261,130	+1.976%
2026-07-07	46.545000	46.545000	45.650000	45.8800	-2.154%	222,690	+2.376%
2026-07-06	46.390000	46.930000	46.390000	46.8900	+2.829%	36,296	+0.171%
2026-07-02	45.880000	46.275000	45.135000	45.6000	+1.559%	128,166	+3.005%
2026-07-01	44.910000	45.470000	44.860000	44.9000	-1.123%	80,768	+4.610%
2026-06-30	45.230000	46.130000	45.170000	45.4100	-0.022%	77,537	+3.436%
2026-06-29	45.190000	45.569000	44.810000	45.4200	-0.044%	51,861	+3.413%
2026-06-26	44.620000	45.440000	44.620000	45.4400	+0.369%	174,440	+3.367%
2026-06-25	45.320000	45.511300	45.090000	45.2730	-0.554%	32,745	+3.749%
2026-06-24	45.510000	46.420000	45.050000	45.5250	-0.470%	120,921	+3.174%
2026-06-23	46.090000	46.230000	45.610100	45.7400	-3.968%	78,757	+2.689%
2026-06-22	48.130000	48.130000	47.480000	47.6300	-0.543%	100,200	-1.385%
2026-06-18	47.850200	48.035000	47.650000	47.8900	+0.377%	24,991	-1.921%
2026-06-17	48.170000	48.729000	47.640000	47.7100	-0.625%	47,142	-1.551%
2026-06-16	48.500000	48.500000	47.935000	48.0100	-1.498%	53,441	-2.166%
2026-06-15	49.820000	49.820000	48.661800	48.7400	+1.913%	36,395	-3.631%
2026-06-12	47.510000	47.910000	47.247900	47.8250	+1.346%	22,285	-1.788%
2026-06-11	45.640000	47.310000	45.640000	47.1900	+4.287%	23,660	-0.466%
2026-06-10	46.430000	46.430000	45.170000	45.2500	-0.659%	52,951	+3.801%
2026-06-09	46.570000	46.630000	44.158000	45.5500	+0.176%	147,114	+3.118%
2026-06-08	45.550000	45.919900	45.360000	45.4700	+1.022%	1,035,311	+3.299%
2026-06-05	47.010000	47.010000	44.650000	45.0100	-5.002%	45,687	+4.355%
2026-06-04	47.180000	47.569000	46.790000	47.3800	+0.381%	72,701	-0.865%
2026-06-03	47.930000	47.930000	47.010100	47.2000	-1.523%	45,723	-0.487%
2026-06-02	47.660000	48.100000	47.660000	47.9300	+0.588%	75,840	-2.003%
2026-06-01	47.125000	47.680000	47.046900	47.6500	+2.122%	141,252	-1.427%
2026-05-29	46.790000	47.789000	46.340000	46.6600	+0.430%	46,917	+0.665%
2026-05-28	46.100000	46.879900	46.100000	46.4600	-0.365%	566,316	+1.098%
2026-05-27	47.000000	47.000000	46.320000	46.6300	-0.724%	57,572	+0.729%
2026-05-26	46.900000	47.000000	46.720000	46.9700	+3.208%	106,821	+0.000%
2026-05-22	45.700000	46.250000	45.400000	45.5100	-0.481%	156,482	+3.208%
2026-05-21	45.140000	45.800100	45.140000	45.7300	+1.374%	87,719	+2.712%
2026-05-20	44.390000	45.240000	44.390000	45.1100	+1.760%	39,992	+4.123%
2026-05-19	44.340000	44.562994	43.900000	44.3300	-0.872%	30,229	+5.956%
2026-05-18	44.870000	45.080000	44.300000	44.7200	+0.337%	99,700	+5.032%
2026-05-15	44.980000	44.980000	44.410000	44.5700	-3.266%	80,293	+5.385%
2026-05-14	45.780000	46.413700	45.780000	46.0750	+0.754%	163,213	+1.943%
2026-05-13	45.410000	45.949900	45.405000	45.7300	+0.660%	65,894	+2.712%
2026-05-12	45.700000	46.070000	44.949900	45.4300	-1.389%	365,600	+3.390%
2026-05-11	46.160000	46.549900	46.070000	46.0700	-0.604%	144,210	+1.954%
2026-05-08	46.220000	46.789100	46.040000	46.3500	+1.445%	118,243	+1.338%
2026-05-07	46.750000	46.750000	45.670000	45.6900	-2.079%	53,422	+2.802%
2026-05-06	46.350000	46.660000	45.890000	46.6600	+2.640%	196,866	+0.665%
2026-05-05	44.990000	45.789900	44.990000	45.4600	+2.595%	112,950	+3.322%
2026-05-04	44.990000	44.990000	44.200000	44.3100	-1.027%	61,326	+6.003%
2026-05-01	44.670000	45.449900	44.670000	44.7700	-0.555%	609,443	+4.914%
2026-04-30	44.820000	45.140000	44.250000	45.0200	+1.763%	80,261	+4.332%
2026-04-29	44.360000	44.579900	44.090000	44.2400	-0.718%	117,750	+6.171%
2026-04-28	44.000000	44.560000	44.000000	44.5600	+0.225%	49,849	+5.409%
2026-04-27	44.870000	44.870000	44.420000	44.4600	-0.914%	82,682	+5.646%
2026-04-24	44.790000	45.040000	44.616700	44.8700	+1.104%	36,174	+4.680%
2026-04-23	44.720000	44.959900	44.000000	44.3800	-1.553%	134,568	+5.836%
2026-04-22	45.000000	45.270000	44.910000	45.0800	+1.945%	56,571	+4.193%
2026-04-21	45.100000	45.280000	44.220000	44.2200	-2.168%	228,394	+6.219%
2026-04-20	45.490000	45.490000	45.060000	45.2000	-0.484%	47,245	+3.916%
2026-04-17	45.500000	45.820000	45.350100	45.4200	+2.022%	105,272	+3.413%
2026-04-16	44.550000	44.810000	44.440000	44.5200	-0.647%	87,985	+5.503%
2026-04-15	44.620000	44.810000	44.265000	44.8100	-0.577%	216,172	+4.821%
2026-04-14	44.920000	45.070000	44.640000	45.0700	+1.167%	77,221	+4.216%
2026-04-13	43.960000	44.600000	43.850000	44.5500	+1.319%	31,139	+5.432%
2026-04-10	43.960000	44.285000	43.770000	43.9700	+0.159%	61,145	+6.823%
2026-04-09	43.550000	44.029381	43.250000	43.9000	+0.550%	48,067	+6.993%
2026-04-08	43.530000	43.820000	42.184600	43.6600	+4.450%	72,134	+7.582%
2026-04-07	41.400000	41.914400	41.110000	41.8000	+0.096%	42,361	+12.369%
2026-04-06	41.660000	41.960000	41.110100	41.7600	+0.240%	81,131	+12.476%
2026-04-02	40.700000	41.660000	40.700000	41.6600	+0.241%	72,500	+12.746%
2026-04-01	41.530000	41.889900	41.390000	41.5600	+0.362%	41,229	+13.018%
2026-03-31	40.640000	41.420000	40.200000	41.4100	+3.156%	60,887	+13.427%
2026-03-30	40.700000	40.700000	39.915000	40.1430	-1.126%	52,846	+17.007%
2026-03-27	40.310000	40.920000	40.310000	40.6000	+0.495%	51,096	+15.690%
2026-03-26	41.620000	41.620000	40.400000	40.4000	-3.001%	70,118	+16.263%
2026-03-25	41.550000	41.990000	41.270000	41.6500	+1.610%	37,196	+12.773%
2026-03-24	40.620000	41.245500	40.580000	40.9900	-1.750%	85,189	+14.589%
2026-03-23	41.170000	42.060000	40.159600	41.7200	+2.809%	78,465	+12.584%
2026-03-20	41.600000	41.600000	40.355000	40.5800	-2.942%	67,800	+15.747%
2026-03-19	40.930000	42.030000	40.675800	41.8100	+1.039%	74,357	+12.342%
2026-03-18	42.080000	42.140000	41.279500	41.3800	-1.966%	50,539	+13.509%
2026-03-17	42.320000	42.320000	41.990000	42.2100	+0.596%	30,278	+11.277%
2026-03-16	41.670000	42.010000	41.580000	41.9600	+2.142%	26,532	+11.940%
2026-03-13	41.720000	41.939400	40.900000	41.0800	-0.725%	57,687	+14.338%
2026-03-12	41.960000	42.140000	41.224500	41.3800	-2.244%	167,423	+13.509%
2026-03-11	42.050000	42.589900	42.020000	42.3300	+0.546%	48,538	+10.962%
2026-03-10	42.210000	42.915000	41.980000	42.1000	0.000%	51,957	+11.568%
2026-03-09	40.600000	42.420000	40.500000	42.1000	+1.299%	83,103	+11.568%
2026-03-06	41.465000	41.809900	40.820000	41.5600	-0.417%	102,872	+13.018%
2026-03-05	42.350000	42.459900	41.160000	41.7340	-2.285%	142,509	+12.546%
2026-03-04	42.400000	43.120900	42.167800	42.7100	+0.779%	107,936	+9.974%
2026-03-03	42.030000	42.730000	39.907900	42.3800	-4.485%	158,538	+10.831%
2026-03-02	44.530000	44.580000	43.815000	44.3700	-1.070%	163,107	+5.860%
2026-02-27	44.580000	44.880000	44.400000	44.8500	-0.022%	52,807	+4.727%
2026-02-26	45.010000	45.089900	44.400000	44.8600	-0.576%	80,977	+4.704%
2026-02-25	45.030000	45.185000	44.720100	45.1200	+0.872%	63,336	+4.100%
2026-02-24	44.760000	44.880000	44.351000	44.7300	+0.766%	134,307	+5.008%
2026-02-23	44.980000	44.980000	44.300000	44.3900	-0.538%	92,637	+5.812%
2026-02-20	43.920000	44.650000	43.900100	44.6300	+1.965%	53,836	+5.243%
2026-02-19	43.680000	43.929900	43.465000	43.7700	-0.160%	74,549	+7.311%
2026-02-18	43.760000	44.169300	43.610000	43.8400	+0.597%	71,907	+7.140%
2026-02-17	42.960000	43.740000	42.750000	43.5800	+0.161%	111,770	+7.779%
2026-02-13	43.370000	43.780000	42.880000	43.5100	-0.229%	62,669	+7.952%
2026-02-12	44.080000	44.260000	43.500000	43.6100	-0.502%	74,889	+7.705%
2026-02-11	43.880000	43.880000	43.190000	43.8300	+1.388%	71,478	+7.164%
2026-02-10	43.350000	43.359500	43.124700	43.2300	+0.139%	67,156	+8.652%
2026-02-09	42.600000	43.299900	42.600000	43.1700	+0.629%	58,677	+8.803%
2026-02-06	42.710000	43.000000	42.450000	42.9000	+1.997%	46,718	+9.487%
2026-02-05	42.380000	42.434300	41.950100	42.0600	-0.849%	54,206	+11.674%
2026-02-04	42.670000	42.943900	42.090000	42.4200	+0.118%	61,706	+10.726%
2026-02-03	42.290000	42.485000	42.010100	42.3700	+1.279%	92,477	+10.857%
2026-02-02	41.800000	42.040000	41.520000	41.8350	-0.131%	80,081	+12.275%
2026-01-30	42.180000	42.363500	41.629400	41.8900	-1.574%	61,438	+12.127%
2026-01-29	42.830000	43.000000	41.029200	42.5600	-0.023%	125,320	+10.362%
2026-01-28	43.230000	43.230000	42.250000	42.5700	+0.354%	104,091	+10.336%
2026-01-27	41.930000	42.420000	41.930000	42.4200	+2.192%	157,706	+10.726%
2026-01-26	41.230000	41.680000	41.230000	41.5100	+0.472%	50,385	+13.154%
2026-01-23	41.320000	41.469900	40.940100	41.3150	-0.060%	94,053	+13.688%
2026-01-22	41.130000	41.519900	41.130000	41.3400	+0.977%	55,790	+13.619%
2026-01-21	40.730100	41.045000	40.700000	40.9400	+1.513%	53,777	+14.729%
2026-01-20	40.120000	40.529900	40.120000	40.3300	-0.025%	83,930	+16.464%
2026-01-16	40.440000	40.440000	40.070200	40.3400	-0.247%	35,459	+16.436%
2026-01-15	40.540000	40.619000	40.350000	40.4400	+0.747%	35,183	+16.148%
2026-01-14	39.890000	40.220000	39.870000	40.1400	+0.652%	42,228	+17.016%
2026-01-13	40.000000	40.149900	39.770000	39.8800	-0.200%	35,712	+17.779%
2026-01-12	39.850000	40.170000	39.710000	39.9600	+0.276%	80,291	+17.543%
2026-01-09	39.700000	39.860000	39.520100	39.8500	+1.040%	49,299	+17.867%
2026-01-08	39.460000	39.460000	39.150000	39.4400	+0.051%	82,663	+19.093%
2026-01-07	39.380000	39.560000	39.290000	39.4200	+0.076%	33,483	+19.153%
2026-01-06	39.160000	39.500000	39.160000	39.3900	+0.639%	74,697	+19.244%
2026-01-05	38.850000	39.400600	38.672000	39.1400	+0.928%	111,961	+20.005%
2026-01-02	39.010000	39.010000	38.430000	38.7800	+1.174%	54,602	+21.119%
2025-12-31	38.690000	38.690000	38.166289	38.3300	-0.286%	28,588	+22.541%
2025-12-30	38.500000	38.500000	38.230000	38.4400	+0.497%	34,853	+22.191%
2025-12-29	38.300000	38.320000	38.035100	38.2500	-0.624%	36,427	+22.798%
2025-12-26	38.400000	38.490000	38.110100	38.4900	+0.522%	9,971	+22.032%
2025-12-24	38.170000	38.430000	38.030000	38.2900	+0.209%	20,483	+22.669%
2025-12-23	37.900000	38.346611	37.900000	38.2100	+0.685%	40,555	+22.926%
2025-12-22	38.050000	38.050000	37.800000	37.9500	+0.477%	39,948	+23.768%
2025-12-19	37.690000	38.030000	37.690000	37.7700	+0.212%	117,270	+24.358%
2025-12-18	37.590000	37.989900	37.590000	37.6900	-1.747%	32,434	+24.622%
2025-12-17	38.640000	38.780000	38.320000	38.3600	-0.596%	51,858	+22.446%
2025-12-16	38.700000	38.720000	38.450000	38.5900	-0.439%	31,753	+21.716%
2025-12-15	38.540000	39.180000	38.540000	38.7600	+0.545%	53,308	+21.182%
2025-12-12	38.620000	39.020000	38.430000	38.5500	-1.179%	47,548	+21.842%
2025-12-11	38.750000	39.058400	38.750000	39.0100	+0.231%	33,234	+20.405%
2025-12-10	38.590000	39.069900	38.590000	38.9200	+0.542%	20,953	+20.684%
2025-12-09	38.500600	38.780000	38.500000	38.7100	+0.026%	25,127	+21.338%
2025-12-08	38.890000	38.890000	38.650000	38.7000	-0.412%	27,331	+21.370%
2025-12-05	39.150000	39.209900	38.819200	38.8600	-0.129%	28,091	+20.870%
2025-12-04	38.920000	39.210000	38.745000	38.9100	+0.026%	41,538	+20.715%
2025-12-03	38.730000	38.965000	38.690000	38.9000	+0.621%	50,936	+20.746%
2025-12-02	38.510000	38.945000	38.510000	38.6600	+0.416%	33,451	+21.495%
2025-12-01	38.460000	38.803700	38.397500	38.5000	-0.285%	48,295	+22.000%
2025-11-28	38.620000	38.620000	38.149000	38.6100	-0.052%	11,297	+21.653%
2025-11-26	38.448700	38.670000	38.395000	38.6300	+0.835%	34,993	+21.590%
2025-11-25	38.010000	38.400000	37.930000	38.3100	+0.419%	53,779	+22.605%
2025-11-24	37.890000	38.190000	37.850000	38.1500	+0.819%	111,800	+23.120%
2025-11-21	37.430000	37.990000	37.330000	37.8400	-0.132%	212,786	+24.128%
2025-11-20	38.430000	38.430000	37.620000	37.8900	-0.682%	120,505	+23.964%
2025-11-19	38.410000	38.410000	38.000100	38.1500	-0.522%	34,902	+23.120%
2025-11-18	38.290000	38.460000	37.294400	38.3500	-0.570%	66,706	+22.477%
2025-11-17	38.990000	38.990000	38.430000	38.5700	-1.907%	36,211	+21.779%
2025-11-14	39.000000	39.560000	38.970000	39.3200	+0.717%	24,450	+19.456%
2025-11-13	39.320000	39.730000	39.040000	39.0400	-0.939%	33,001	+20.313%
2025-11-12	39.050000	39.421000	39.050000	39.4100	+0.793%	19,014	+19.183%
2025-11-11	39.020000	39.109900	38.867600	39.1000	+0.026%	28,623	+20.128%
2025-11-10	38.870000	39.090000	38.740000	39.0900	+1.532%	19,047	+20.159%
2025-11-07	38.380000	38.820000	38.130000	38.5000	-0.207%	36,070	+22.000%
2025-11-06	38.710000	38.721400	38.375700	38.5800	+0.286%	23,098	+21.747%
2025-11-05	38.000000	38.650000	38.000000	38.4700	+1.263%	33,841	+22.095%
2025-11-04	38.100000	38.230200	37.930100	37.9900	-1.427%	33,777	+23.638%
2025-11-03	38.540000	38.550000	38.335400	38.5400	+0.890%	37,805	+21.874%
2025-10-31	38.130000	38.310000	38.074100	38.2000	-0.391%	27,542	+22.958%
2025-10-30	38.340000	38.695000	38.260000	38.3500	-0.904%	24,629	+22.477%
2025-10-29	38.970000	38.970000	38.650100	38.7000	-0.463%	21,175	+21.370%
2025-10-28	38.960000	38.960000	38.561200	38.8800	+0.129%	34,199	+20.808%
2025-10-27	38.810000	38.830000	38.613000	38.8300	+0.883%	23,305	+20.963%
2025-10-24	38.720000	38.720000	38.380900	38.4900	+0.026%	36,645	+22.032%
2025-10-23	38.170000	38.518800	38.170000	38.4800	+1.077%	18,942	+22.064%
2025-10-22	38.090000	38.159900	37.840900	38.0700	+0.422%	37,067	+23.378%
2025-10-21	37.560000	38.068300	36.920000	37.9100	-0.237%	178,218	+23.899%
2025-10-20	37.810000	38.120000	37.810000	38.0000	+1.010%	21,974	+23.606%
2025-10-17	37.380000	37.680000	37.320700	37.6200	-0.397%	35,860	+24.854%
2025-10-16	37.880000	37.900300	37.610000	37.7700	+0.506%	61,853	+24.358%
2025-10-15	37.410000	37.619100	37.310000	37.5800	+1.815%	52,529	+24.987%
2025-10-14	36.680000	37.100000	36.531100	36.9100	-0.459%	25,822	+27.256%
2025-10-13	37.310000	37.310000	36.280000	37.0801	+2.772%	23,551	+26.672%
2025-10-10	37.010000	37.352600	36.080000	36.0800	-3.245%	54,592	+30.183%
2025-10-09	37.510000	37.630000	37.200000	37.2900	-0.294%	67,165	+25.959%
2025-10-08	37.660000	37.660000	37.230000	37.4000	+0.863%	35,366	+25.589%
2025-10-07	37.360000	37.410000	37.070100	37.0800	-0.898%	61,645	+26.672%
2025-10-06	37.420000	37.478400	37.340100	37.4159	-0.011%	33,610	+25.535%
2025-10-03	37.670000	37.670000	37.270000	37.4200	+0.510%	27,899	+25.521%
2025-10-02	37.360000	37.370000	37.081100	37.2300	-0.401%	35,269	+26.162%
2025-10-01	37.480000	37.480000	37.230000	37.3800	+0.484%	156,046	+25.656%
2025-09-30	36.940000	37.210000	36.940000	37.2000	+0.486%	35,246	+26.264%
2025-09-29	36.900000	37.080000	36.900000	37.0200	+0.844%	19,330	+26.878%
2025-09-26	36.630000	36.890000	36.542000	36.7100	+0.164%	25,024	+27.949%
2025-09-25	35.982000	36.808100	35.890000	36.6500	-0.946%	31,944	+28.159%
2025-09-24	37.070000	37.249900	37.000000	37.0000	-0.964%	37,141	+26.946%
2025-09-23	37.590000	37.590000	37.260000	37.3600	-0.479%	83,948	+25.723%
2025-09-22	37.610000	37.610000	37.330000	37.5400	+0.107%	37,276	+25.120%
2025-09-19	38.100000	38.100000	37.350000	37.5000	-0.133%	91,741	+25.254%
2025-09-18	37.670000	37.727200	37.250000	37.5500	-1.547%	121,808	+25.087%
2025-09-17	38.450000	38.618100	38.130000	38.1400	-0.832%	98,572	+23.152%
2025-09-16	38.630000	38.630000	38.279800	38.4600	+0.130%	189,562	+22.127%
2025-09-15	38.420000	38.679900	38.380000	38.4100	+0.209%	77,325	+22.286%
2025-09-12	38.600000	38.600000	38.100000	38.3300	-0.493%	16,313	+22.541%
2025-09-11	38.110000	38.650000	38.110000	38.5200	+1.555%	31,569	+21.937%
2025-09-10	37.800000	38.150000	37.800000	37.9300	+0.530%	27,960	+23.834%
2025-09-09	37.800000	38.240000	37.727500	37.7300	-0.475%	53,990	+24.490%
2025-09-08	37.680000	37.980000	37.680000	37.9100	+1.093%	26,447	+23.899%
2025-09-05	37.535000	37.670000	37.390000	37.5000	+0.402%	32,928	+25.254%
2025-09-04	37.075000	37.350000	37.010000	37.3500	+0.349%	11,524	+25.757%
2025-09-03	37.200000	37.250000	37.028500	37.2200	+0.595%	13,490	+26.196%
2025-09-02	36.930000	37.080000	36.730000	37.0000	-0.964%	170,219	+26.946%
2025-08-29	37.250000	37.449900	37.234800	37.3600	-1.242%	24,615	+25.723%
2025-08-28	37.600000	37.840000	37.545000	37.8300	+0.853%	55,142	+24.161%
2025-08-27	37.150000	37.510000	37.060100	37.5100	+0.348%	151,192	+25.220%
2025-08-26	37.140000	37.500000	37.140000	37.3800	0.000%	25,209	+25.656%
2025-08-25	37.740000	37.740000	37.260000	37.3800	-0.585%	17,312	+25.656%
2025-08-22	37.200000	37.800000	37.198800	37.6000	+1.075%	16,357	+24.920%
2025-08-21	37.170000	37.350000	37.170000	37.2000	+0.405%	24,101	+26.264%
2025-08-20	37.030000	37.200000	36.965000	37.0500	-0.168%	106,537	+26.775%
2025-08-19	37.370800	37.419000	37.037700	37.1123	-0.928%	28,220	+26.562%
2025-08-18	37.620000	37.620000	37.460000	37.4600	-0.425%	25,919	+25.387%
2025-08-15	37.740000	37.740000	37.475000	37.6200	+0.320%	27,552	+24.854%
2025-08-14	37.260000	37.610000	37.260000	37.5000	-0.925%	28,063	+25.254%
2025-08-13	38.220000	38.220000	37.710000	37.8500	0.000%	26,655	+24.095%
2025-08-12	37.580000	37.899400	37.540000	37.8500	+1.939%	54,226	+24.095%
2025-08-11	37.090000	37.319900	37.080000	37.1300	-0.429%	31,021	+26.502%
2025-08-08	36.740000	37.436300	36.740000	37.2900	+0.485%	29,703	+25.959%
2025-08-07	37.160000	37.299800	36.998100	37.1100	+0.216%	43,191	+26.570%
2025-08-06	36.700000	37.050000	36.700000	37.0300	+1.009%	36,590	+26.843%
2025-08-05	36.560000	36.690000	36.399400	36.6600	+0.742%	25,387	+28.124%
2025-08-04	36.080000	36.510000	36.080000	36.3900	+1.252%	34,176	+29.074%
2025-08-01	36.050000	36.330000	35.850100	35.9400	-0.416%	32,875	+30.690%
2025-07-31	36.430000	37.070000	36.090000	36.0900	-1.528%	68,245	+30.147%
2025-07-30	36.760000	36.810000	36.550100	36.6500	-0.516%	40,342	+28.159%
2025-07-29	36.930000	36.930000	36.670000	36.8400	+0.464%	19,650	+27.498%
2025-07-28	37.160000	37.160000	36.550100	36.6700	-1.311%	28,502	+28.089%
2025-07-25	37.060000	37.290000	37.030000	37.1572	-0.329%	11,917	+26.409%
2025-07-24	37.210000	37.500000	37.073400	37.2800	+0.215%	54,277	+25.993%
2025-07-23	36.950000	37.369900	36.800000	37.2000	+0.758%	28,287	+26.264%
2025-07-22	36.880000	36.959900	36.640000	36.9200	+0.081%	28,053	+27.221%
2025-07-21	36.560000	37.000000	36.560000	36.8900	+1.068%	29,863	+27.325%
2025-07-18	36.820000	36.820000	36.436000	36.5000	-0.300%	45,152	+28.685%
2025-07-17	36.560000	36.760000	36.400000	36.6100	+0.027%	52,286	+28.299%
2025-07-16	36.520000	36.628700	36.109400	36.6000	+0.192%	27,465	+28.334%
2025-07-15	36.770000	36.770000	36.250100	36.5300	+0.082%	239,183	+28.580%
2025-07-14	36.430000	37.100000	36.330100	36.5000	+0.468%	48,676	+28.685%
2025-07-11	36.910000	36.910000	36.170100	36.3300	+0.083%	27,771	+29.287%
2025-07-10	36.350000	36.449000	36.155100	36.3000	-0.192%	83,169	+29.394%
2025-07-09	36.305000	36.480000	36.271966	36.3700	+0.525%	25,999	+29.145%
2025-07-08	36.025000	36.339700	36.025000	36.1800	+0.486%	37,321	+29.823%
2025-07-07	36.260000	36.310000	35.910000	36.0050	-2.425%	26,728	+30.454%
2025-07-03	36.830000	36.950000	36.747900	36.9000	+0.750%	16,081	+27.290%
2025-07-02	36.200000	36.675000	36.200000	36.6252	+1.287%	53,806	+28.245%
2025-07-01	35.880000	36.250000	35.880000	36.1600	+0.111%	131,900	+29.895%
2025-06-30	35.750000	36.209000	35.750000	36.1200	+0.585%	88,148	+30.039%
2025-06-27	36.530000	36.530000	35.750000	35.9100	-0.292%	13,694	+30.799%
2025-06-26	35.860000	36.140000	35.081000	36.0150	+0.390%	35,263	+30.418%
2025-06-25	36.090000	36.090000	35.750000	35.8750	-0.347%	35,342	+30.927%
2025-06-24	35.800000	36.090000	35.640000	36.0000	+2.186%	28,554	+30.473%
2025-06-23	34.970000	36.730000	34.300000	35.2300	+0.873%	34,560	+33.324%
2025-06-20	35.950000	35.950000	34.830000	34.9250	-0.385%	49,765	+34.488%
2025-06-18	35.035000	35.320000	35.035000	35.0600	-1.267%	32,152	+33.971%
2025-06-17	35.700000	35.900000	35.507900	35.5100	-1.004%	46,772	+32.273%
2025-06-16	35.770000	36.128700	35.770000	35.8700	+0.985%	37,664	+30.945%
2025-06-13	35.590000	35.720000	35.340000	35.5200	-1.306%	17,613	+32.236%
2025-06-12	35.745000	35.999900	35.745000	35.9900	+0.728%	17,100	+30.509%
2025-06-11	35.590000	35.820000	35.530000	35.7300	+0.591%	41,929	+31.458%
2025-06-10	35.550000	35.570000	35.306700	35.5200	+0.652%	33,755	+32.236%
2025-06-09	35.710000	35.710000	35.070000	35.2900	+0.713%	21,078	+33.097%
2025-06-06	34.660000	35.200000	34.640000	35.0400	+0.344%	24,724	+34.047%
2025-06-05	35.100000	35.170000	34.867500	34.9200	+0.057%	40,608	+34.508%
2025-06-04	34.680000	35.079900	34.680000	34.9000	+1.072%	24,767	+34.585%
2025-06-03	34.240000	34.740000	34.240000	34.5300	+0.145%	16,273	+36.027%
2025-06-02	34.340000	34.600000	34.250000	34.4800	+0.320%	38,186	+36.224%
2025-05-30	34.550000	34.550000	34.147900	34.3700	-0.579%	57,997	+36.660%
2025-05-29	34.560000	34.820000	34.560000	34.5700	+0.553%	24,894	+35.870%
2025-05-28	34.340000	34.886200	34.340000	34.3800	-0.232%	32,114	+36.620%
2025-05-27	34.220000	34.590000	34.190000	34.4600	+0.819%	54,892	+36.303%
2025-05-23	34.000000	34.210000	33.850000	34.1800	+0.826%	36,831	+37.420%
2025-05-22	33.940000	34.069900	33.830000	33.9000	+0.059%	94,642	+38.555%
2025-05-21	34.480000	34.480000	33.880000	33.8800	-0.965%	315,407	+38.637%
2025-05-20	33.194100	34.210000	33.194100	34.2100	+0.558%	290,625	+37.299%
2025-05-19	33.590000	34.030000	33.590000	34.0200	+0.473%	26,464	+38.066%
2025-05-16	33.890000	33.970000	33.680000	33.8600	-0.206%	1,234,227	+38.719%
2025-05-15	33.882644	33.940000	33.750000	33.9300	0.000%	55,014	+38.432%
2025-05-14	33.910000	34.000000	33.760000	33.9300	+0.862%	20,764	+38.432%
2025-05-13	33.250000	33.750000	33.250000	33.6400	+0.538%	31,162	+39.626%
2025-05-12	33.500000	33.539400	33.100000	33.4600	+1.579%	30,357	+40.377%
2025-05-09	32.890000	33.000000	32.690000	32.9400	+1.541%	42,544	+42.593%
2025-05-08	32.450000	32.800000	32.440000	32.4400	+0.123%	55,227	+44.791%
2025-05-07	32.420000	32.623400	32.200000	32.4000	-1.250%	216,112	+44.969%
2025-05-06	32.700000	32.919900	32.496900	32.8100	-0.213%	27,897	+43.158%
2025-05-05	32.210000	33.120000	32.210000	32.8800	-0.091%	27,099	+42.853%
2025-05-02	32.990000	32.990000	32.570000	32.9100	+4.146%	34,302	+42.723%
2025-05-01	31.370000	31.977000	31.370000	31.6000	-0.253%	30,017	+48.640%
2025-04-30	31.700000	31.902100	31.453200	31.6800	-0.063%	33,834	+48.264%
2025-04-29	31.510000	32.029900	31.510000	31.7000	-0.314%	96,550	+48.171%
2025-04-28	31.700000	31.800000	31.460900	31.8000	+0.601%	64,169	+47.705%
2025-04-25	31.580000	31.840000	31.340000	31.6100	-0.189%	75,202	+48.593%
2025-04-24	31.630000	31.736900	31.383600	31.6700	+0.989%	39,762	+48.311%
2025-04-23	31.390000	31.659700	31.200000	31.3600	+1.194%	114,433	+49.777%
2025-04-22	30.660000	31.300000	30.660000	30.9900	+1.374%	172,488	+51.565%
2025-04-21	30.710000	30.910000	30.340000	30.5700	-0.504%	55,648	+53.648%
2025-04-17	30.600000	30.919900	30.060000	30.7250	+0.672%	35,359	+52.873%
2025-04-16	30.750000	30.750000	30.160000	30.5200	+0.164%	70,658	+53.899%
2025-04-15	31.205000	31.205000	30.460000	30.4700	-0.262%	369,408	+54.152%
2025-04-14	30.520000	30.639900	30.300000	30.5500	+1.799%	29,963	+53.748%
2025-04-11	29.240000	30.229900	29.240000	30.0100	+2.774%	73,317	+56.515%
2025-04-10	29.160000	29.396200	28.550000	29.2000	+1.319%	38,905	+60.857%
2025-04-09	27.700000	29.247200	27.300000	28.8200	+4.231%	169,148	+62.977%
2025-04-08	28.850000	28.980000	27.610000	27.6500	-1.285%	186,967	+69.874%
2025-04-07	28.250000	29.000000	28.010000	28.0100	-5.658%	125,302	+67.690%
2025-04-04	31.000000	31.000000	29.380700	29.6900	-5.113%	164,227	+58.202%
2025-04-03	31.300000	31.670000	31.290000	31.2900	-2.219%	89,547	+50.112%
2025-04-02	31.740000	32.110000	31.740000	32.0000	-0.062%	46,092	+46.782%
2025-04-01	31.750000	32.100000	31.650000	32.0200	+0.850%	37,243	+46.690%
2025-03-31	32.110000	32.110000	31.470000	31.7500	-1.152%	29,647	+47.937%
2025-03-28	32.420000	32.420000	31.880100	32.1200	-1.108%	46,798	+46.233%
2025-03-27	32.420000	32.682000	32.360000	32.4800	+0.185%	26,391	+44.612%
2025-03-26	32.480000	32.697900	32.359400	32.4200	-0.860%	50,860	+44.880%
2025-03-25	32.640000	32.860400	32.610100	32.7012	+0.588%	60,471	+43.634%
2025-03-24	32.660000	32.741500	32.462100	32.5100	-0.520%	36,593	+44.479%
2025-03-21	32.585000	32.750000	32.500000	32.6800	-0.457%	44,947	+43.727%
2025-03-20	32.700000	32.890000	32.700000	32.8300	-0.030%	25,715	+43.071%
2025-03-19	33.010000	33.059900	32.631500	32.8400	-0.364%	316,263	+43.027%
2025-03-18	32.940000	33.039900	32.890000	32.9600	-0.182%	136,725	+42.506%
2025-03-17	32.620000	33.179900	32.620000	33.0200	+0.979%	41,576	+42.247%
2025-03-14	32.420000	32.700000	32.370000	32.7000	+1.395%	43,491	+43.639%
2025-03-13	32.080000	32.330000	32.010000	32.2500	-0.371%	40,476	+45.644%
2025-03-12	32.160000	32.370000	31.990000	32.3700	+1.156%	151,052	+45.104%
2025-03-11	31.910000	32.100000	31.648900	32.0000	+0.345%	58,385	+46.782%
2025-03-10	32.100000	32.170000	31.645467	31.8900	-1.544%	69,795	+47.288%
2025-03-07	32.210000	32.435600	32.060000	32.3900	+0.747%	177,385	+45.014%
2025-03-06	32.260000	32.390000	31.990000	32.1500	-0.526%	62,396	+46.097%
2025-03-05	32.030000	32.485000	32.010000	32.3200	+1.827%	64,560	+45.328%
2025-03-04	31.730000	32.000000	31.330100	31.7400	+1.406%	114,560	+47.984%
2025-03-03	31.650000	31.959900	31.300000	31.3000	-1.043%	49,500	+50.064%
2025-02-28	31.410000	31.710000	31.320000	31.6300	-0.784%	44,533	+48.499%
2025-02-27	32.450000	32.470000	31.717400	31.8800	-1.938%	34,335	+47.334%
2025-02-26	32.560000	32.690000	32.412700	32.5100	+0.340%	49,577	+44.479%
2025-02-25	32.490000	32.490000	32.270000	32.4000	-0.154%	24,558	+44.969%
2025-02-24	32.510000	32.740000	32.409200	32.4500	+0.185%	40,433	+44.746%
2025-02-21	32.300000	32.749900	32.300000	32.3900	-1.190%	39,808	+45.014%
2025-02-20	32.680000	32.800000	32.550300	32.7800	+1.361%	41,853	+43.289%
2025-02-19	32.420000	32.510000	32.290000	32.3400	-1.010%	71,374	+45.238%
2025-02-18	32.510000	32.690000	32.420000	32.6700	+1.146%	125,208	+43.771%