Dark

FYLD
Cambria Foreign Shareholder Yield ETF
stock BATS ETF

At Close

Dec 15, 2025 3:58:30 PM EST

32.90USD+0.704%(+0.23)19,138

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.67)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	32.8400	32.910000	32.840000	32.9000	+0.704%	19,138	0.000%
2025-12-12	32.8300	32.869900	32.560100	32.6700	-0.442%	44,324	+0.704%
2025-12-11	32.7500	32.900000	32.680000	32.8150	+0.567%	28,294	+0.259%
2025-12-10	32.4200	32.740000	32.339700	32.6300	+0.601%	21,150	+0.827%
2025-12-09	32.5250	32.580000	32.380000	32.4350	-0.292%	34,457	+1.434%
2025-12-08	32.6100	32.610000	32.460000	32.5300	-0.061%	24,407	+1.137%
2025-12-05	32.5500	32.689900	32.520000	32.5500	-0.153%	65,120	+1.075%
2025-12-04	32.6100	32.640000	32.530000	32.6000	+0.154%	33,026	+0.920%
2025-12-03	32.3000	32.569900	32.300000	32.5500	+0.836%	22,655	+1.075%
2025-12-02	32.3150	32.315000	32.130000	32.2800	-0.124%	29,705	+1.921%
2025-12-01	32.3200	32.420000	32.290000	32.3200	+0.248%	17,756	+1.795%
2025-11-28	32.0500	32.350000	32.050000	32.2400	+0.687%	21,190	+2.047%
2025-11-26	31.8400	32.170000	31.762000	32.0200	+0.629%	54,921	+2.748%
2025-11-25	31.6300	31.830000	31.560000	31.8200	+1.016%	41,722	+3.394%
2025-11-24	31.4000	31.550000	31.360000	31.5000	-0.095%	19,552	+4.444%
2025-11-21	31.2900	31.540000	31.160800	31.5300	+0.735%	104,646	+4.345%
2025-11-20	31.6100	31.670000	31.130000	31.3000	-0.666%	174,388	+5.112%
2025-11-19	31.4600	31.550000	31.330000	31.5100	-0.158%	240,160	+4.411%
2025-11-18	31.3300	31.560000	31.290000	31.5600	-0.379%	20,690	+4.246%
2025-11-17	31.8150	31.920000	31.540000	31.6800	-0.938%	38,779	+3.851%
2025-11-14	31.6600	31.999000	31.660000	31.9800	+0.282%	20,321	+2.877%
2025-11-13	32.1600	32.160000	31.825000	31.8900	-0.623%	24,555	+3.167%
2025-11-12	31.9200	32.090000	31.920000	32.0900	+0.754%	17,600	+2.524%
2025-11-11	31.8100	31.910000	31.780100	31.8500	+0.664%	24,215	+3.297%
2025-11-10	31.5200	31.716900	31.480000	31.6400	+0.668%	29,171	+3.982%
2025-11-07	31.0000	31.430000	31.000000	31.4300	+1.061%	56,869	+4.677%
2025-11-06	31.1500	31.150000	30.881000	31.1000	+0.387%	15,657	+5.788%
2025-11-05	30.7800	31.010000	30.780000	30.9800	+0.617%	22,950	+6.198%
2025-11-04	30.7100	30.869900	30.660000	30.7900	-0.933%	30,815	+6.853%
2025-11-03	30.9100	31.090000	30.900000	31.0800	+0.420%	25,193	+5.856%
2025-10-31	31.1400	31.140000	30.850000	30.9500	-0.912%	25,441	+6.300%
2025-10-30	31.1700	31.300000	31.169300	31.2350	-0.367%	27,406	+5.331%
2025-10-29	31.3500	31.460000	31.195000	31.3500	+0.256%	29,289	+4.944%
2025-10-28	31.3400	31.399400	31.168500	31.2700	-0.519%	27,283	+5.213%
2025-10-27	31.4300	31.437300	31.355500	31.4332	+0.458%	27,804	+4.666%
2025-10-24	31.3100	31.310000	31.216100	31.2900	+0.064%	26,458	+5.145%
2025-10-23	31.0400	31.291200	31.040000	31.2700	+1.527%	21,545	+5.213%
2025-10-22	30.6200	30.860000	30.620000	30.7998	+0.851%	23,404	+6.819%
2025-10-21	30.6500	30.650000	30.450000	30.5400	-0.715%	46,510	+7.728%
2025-10-20	30.7500	30.869900	30.695000	30.7600	+0.424%	21,276	+6.957%
2025-10-17	30.6000	30.700000	30.500100	30.6300	-0.423%	22,312	+7.411%
2025-10-16	30.9100	30.969900	30.700000	30.7600	-0.453%	30,685	+6.957%
2025-10-15	30.9700	31.000000	30.712100	30.9000	+0.260%	27,944	+6.472%
2025-10-14	30.6900	30.828800	30.380100	30.8200	+0.489%	28,747	+6.749%
2025-10-13	30.6200	30.718900	30.430000	30.6700	+1.088%	23,212	+7.271%
2025-10-10	30.9400	30.940000	30.320000	30.3400	-2.538%	45,593	+8.438%
2025-10-09	31.3800	31.529900	31.050000	31.1300	-0.224%	32,488	+5.686%
2025-10-08	31.2500	31.299400	31.170100	31.2000	+0.161%	14,880	+5.449%
2025-10-07	31.3300	31.340000	31.150000	31.1500	-0.985%	24,858	+5.618%
2025-10-06	31.4100	31.530000	31.360000	31.4600	-0.079%	31,542	+4.577%
2025-10-03	31.4300	31.530000	31.340000	31.4850	+0.367%	34,875	+4.494%
2025-10-02	31.4300	31.430000	31.225000	31.3700	-0.096%	30,722	+4.877%
2025-10-01	31.3650	31.420000	31.320000	31.4000	+0.673%	29,552	+4.777%
2025-09-30	31.2400	31.259100	31.110100	31.1900	-0.415%	45,712	+5.483%
2025-09-29	31.5000	31.540000	31.300000	31.3200	-0.096%	61,198	+5.045%
2025-09-26	31.2900	31.429800	31.290000	31.3500	+0.416%	56,895	+4.944%
2025-09-25	31.1300	31.249900	30.950000	31.2200	-0.224%	123,810	+5.381%
2025-09-24	31.2300	31.390000	31.230000	31.2900	-0.414%	30,958	+5.145%
2025-09-23	31.4400	31.599300	31.335000	31.4200	+0.415%	62,529	+4.710%
2025-09-22	31.1100	31.410000	31.108300	31.2900	+0.385%	49,055	+5.145%
2025-09-19	31.3400	31.340000	31.067000	31.1700	-0.606%	84,543	+5.550%
2025-09-18	31.3600	31.430000	31.225500	31.3600	-1.600%	20,028	+4.911%
2025-09-17	31.8800	32.085000	31.790100	31.8700	-0.219%	24,091	+3.232%
2025-09-16	31.8600	32.040000	31.785400	31.9400	-0.094%	23,963	+3.006%
2025-09-15	31.8500	31.970000	31.720000	31.9700	+1.299%	26,852	+2.909%
2025-09-12	31.6140	31.614000	31.515000	31.5600	-0.284%	17,386	+4.246%
2025-09-11	31.4700	31.650000	31.375000	31.6500	+0.732%	28,945	+3.949%
2025-09-10	31.2900	31.438400	31.290000	31.4200	+0.223%	24,437	+4.710%
2025-09-09	31.2400	31.389000	31.231600	31.3500	+0.032%	42,371	+4.944%
2025-09-08	31.2900	31.369900	31.121100	31.3400	+1.227%	51,668	+4.978%
2025-09-05	31.1700	31.170000	30.901000	30.9600	-0.226%	23,134	+6.266%
2025-09-04	30.8900	31.030000	30.781600	31.0300	+0.811%	27,721	+6.026%
2025-09-03	30.7850	30.790000	30.683400	30.7803	-0.387%	50,579	+6.887%
2025-09-02	30.5700	30.900000	30.570000	30.9000	-0.419%	36,303	+6.472%
2025-08-29	30.9800	31.030000	30.920000	31.0300	-0.097%	46,283	+6.026%
2025-08-28	30.9200	31.090000	30.920000	31.0600	-0.064%	169,211	+5.924%
2025-08-27	30.9400	31.080000	30.750000	31.0800	+0.097%	317,991	+5.856%
2025-08-26	31.1100	31.110000	31.010000	31.0500	-0.385%	36,762	+5.958%
2025-08-25	31.4500	31.459700	31.130100	31.1700	-1.079%	22,872	+5.550%
2025-08-22	31.0400	31.540000	31.040000	31.5100	+1.842%	26,772	+4.411%
2025-08-21	30.8000	30.940000	30.770000	30.9400	+0.292%	21,849	+6.335%
2025-08-20	30.7600	30.900000	30.760000	30.8500	+0.227%	33,760	+6.645%
2025-08-19	30.8900	30.930000	30.670000	30.7800	-0.065%	28,529	+6.888%
2025-08-18	30.8000	30.840000	30.660000	30.8000	-0.227%	28,171	+6.818%
2025-08-15	30.8700	30.909900	30.740100	30.8700	+0.521%	26,570	+6.576%
2025-08-14	30.6400	30.800000	30.630100	30.7100	-0.357%	27,751	+7.131%
2025-08-13	30.8700	30.890000	30.775400	30.8200	-0.162%	28,133	+6.749%
2025-08-12	30.6700	30.870000	30.460000	30.8700	+1.346%	38,848	+6.576%
2025-08-11	30.5400	30.570000	30.409200	30.4600	-0.347%	37,162	+8.011%
2025-08-08	30.5800	30.747500	30.500000	30.5660	+0.348%	34,455	+7.636%
2025-08-07	30.5600	30.600000	30.350000	30.4600	+0.362%	38,922	+8.011%
2025-08-06	30.2800	30.360000	30.271600	30.3500	+1.066%	56,132	+8.402%
2025-08-05	29.9700	30.060000	29.926800	30.0300	+0.267%	70,090	+9.557%
2025-08-04	29.8900	29.960000	29.750000	29.9500	+1.213%	42,603	+9.850%
2025-08-01	29.6200	29.620000	29.360000	29.5910	-0.233%	92,387	+11.182%
2025-07-31	29.8200	29.820000	29.569400	29.6600	-0.400%	61,983	+10.924%
2025-07-30	30.0000	30.000000	29.726500	29.7790	-0.968%	44,649	+10.481%
2025-07-29	30.1600	30.173600	30.046200	30.0700	-0.100%	32,668	+9.411%
2025-07-28	30.3700	30.370000	30.000000	30.1000	-0.758%	66,627	+9.302%
2025-07-25	30.3400	30.439900	30.201500	30.3300	-0.410%	43,554	+8.473%
2025-07-24	30.5700	30.590000	30.450000	30.4550	-0.409%	70,641	+8.028%
2025-07-23	30.4400	30.580000	30.300000	30.5800	+1.696%	100,935	+7.587%
2025-07-22	29.8300	30.079900	29.820000	30.0700	+1.110%	143,737	+9.411%
2025-07-21	29.7300	29.890000	29.650000	29.7400	+0.882%	363,400	+10.625%
2025-07-18	29.6500	29.650000	29.390000	29.4800	+0.136%	28,782	+11.601%
2025-07-17	29.2700	29.490000	29.150100	29.4400	+0.136%	55,372	+11.753%
2025-07-16	29.3200	29.460000	29.090000	29.4000	+0.068%	29,223	+11.905%
2025-07-15	29.4650	29.509900	29.160000	29.3800	-1.011%	361,016	+11.981%
2025-07-14	29.6200	29.680000	29.530100	29.6800	+0.169%	78,962	+10.849%
2025-07-11	29.5000	29.632200	29.430000	29.6300	+0.169%	16,779	+11.036%
2025-07-10	29.5300	29.660000	29.450000	29.5800	-0.236%	8,591	+11.224%
2025-07-09	29.6000	29.669100	29.410100	29.6500	+0.508%	30,473	+10.961%
2025-07-08	29.3000	29.500000	29.225000	29.5000	+0.889%	50,678	+11.525%
2025-07-07	29.3000	29.410000	29.110000	29.2400	-1.183%	41,485	+12.517%
2025-07-03	29.4600	29.590000	29.430000	29.5900	+0.561%	30,516	+11.186%
2025-07-02	29.1900	29.449900	29.160000	29.4250	+0.805%	24,814	+11.810%
2025-07-01	29.1400	29.270000	29.130000	29.1900	-0.171%	39,382	+12.710%
2025-06-30	29.1300	29.250000	29.040000	29.2400	+0.206%	26,993	+12.517%
2025-06-27	29.1500	29.279900	29.010000	29.1800	+0.569%	30,108	+12.748%
2025-06-26	28.9100	29.045900	28.898500	29.0150	+1.274%	23,467	+13.390%
2025-06-25	28.5000	28.650000	28.490000	28.6500	-0.070%	16,489	+14.834%
2025-06-24	28.6700	28.699700	28.489700	28.6700	+0.280%	41,316	+14.754%
2025-06-23	28.5300	28.640000	28.440000	28.5900	-0.035%	33,142	+15.075%
2025-06-20	28.9600	28.960000	28.530000	28.6000	-0.763%	87,283	+15.035%
2025-06-18	28.8400	28.930000	28.770000	28.8200	-1.470%	33,794	+14.157%
2025-06-17	29.4000	29.510000	29.200000	29.2500	-0.578%	49,155	+12.479%
2025-06-16	29.6000	29.656700	29.405000	29.4200	+0.170%	22,337	+11.829%
2025-06-13	29.2500	29.420000	29.171800	29.3700	+0.051%	46,107	+12.019%
2025-06-12	29.2900	29.380000	29.255000	29.3550	+0.496%	32,297	+12.076%
2025-06-11	29.1000	29.210000	29.020000	29.2100	+0.689%	31,956	+12.633%
2025-06-10	29.0000	29.010000	28.880000	29.0100	+0.450%	61,562	+13.409%
2025-06-09	28.8400	28.990000	28.721400	28.8800	+0.069%	61,080	+13.920%
2025-06-06	28.8250	28.870000	28.650000	28.8600	+0.733%	20,936	+13.999%
2025-06-05	28.7600	28.809900	28.640000	28.6500	-0.035%	74,639	+14.834%
2025-06-04	28.7300	28.829900	28.650000	28.6600	-0.278%	21,292	+14.794%
2025-06-03	28.6200	28.788500	28.517100	28.7400	-0.381%	39,262	+14.475%
2025-06-02	28.5500	28.850000	28.540000	28.8500	+1.549%	53,396	+14.038%
2025-05-30	28.4300	28.440000	28.200000	28.4100	0.000%	41,473	+15.804%
2025-05-29	28.4500	28.450000	28.230400	28.4100	+0.424%	31,524	+15.804%
2025-05-28	28.2900	28.509900	28.142300	28.2900	-0.422%	26,813	+16.296%
2025-05-27	28.6000	28.600000	28.400000	28.4100	+0.389%	39,781	+15.804%
2025-05-23	27.8800	28.340000	27.880000	28.3000	+0.712%	17,933	+16.254%
2025-05-22	28.1300	28.209900	27.950000	28.1000	-0.355%	28,333	+17.082%
2025-05-21	28.2700	28.458200	28.140000	28.2000	0.000%	27,861	+16.667%
2025-05-20	28.2200	28.295000	28.047400	28.2000	+0.249%	45,420	+16.667%
2025-05-19	28.0500	28.210000	27.802000	28.1300	+0.214%	36,602	+16.957%
2025-05-16	28.0900	28.090800	27.800000	28.0700	-0.071%	496,648	+17.207%
2025-05-15	27.9700	28.090000	27.730000	28.0900	+0.789%	29,963	+17.124%
2025-05-14	28.0000	28.050000	27.710000	27.8700	-0.286%	27,579	+18.048%
2025-05-13	27.7100	27.990000	27.680000	27.9500	+1.158%	54,326	+17.710%
2025-05-12	27.7000	27.700000	27.460000	27.6300	+0.656%	46,776	+19.073%
2025-05-09	27.3500	27.500000	27.273900	27.4500	+0.697%	71,088	+19.854%
2025-05-08	27.3800	27.380000	27.150000	27.2600	+0.110%	47,265	+20.690%
2025-05-07	27.2600	27.413600	27.120100	27.2300	-0.512%	41,277	+20.823%
2025-05-06	27.1800	27.500000	27.180000	27.3700	+0.256%	95,229	+20.205%
2025-05-05	27.7000	27.700000	27.188600	27.3000	-0.146%	96,742	+20.513%
2025-05-02	27.5300	27.530000	27.120000	27.3400	+1.297%	57,100	+20.337%
2025-05-01	27.3400	27.340000	26.760000	26.9900	0.000%	61,684	+21.897%
2025-04-30	26.9700	27.138300	26.740000	26.9900	-0.443%	51,238	+21.897%
2025-04-29	27.2000	27.249400	26.910400	27.1100	-0.147%	44,574	+21.357%
2025-04-28	26.9800	27.150000	26.870000	27.1500	+1.080%	146,111	+21.179%
2025-04-25	26.7000	26.890000	26.686500	26.8600	+0.449%	38,529	+22.487%
2025-04-24	26.8300	26.870000	26.493000	26.7400	+1.020%	40,375	+23.037%
2025-04-23	26.7100	26.710000	26.320100	26.4700	+0.685%	98,444	+24.292%
2025-04-22	26.1700	26.591600	26.170000	26.2900	+1.154%	114,242	+25.143%
2025-04-21	26.5400	26.540000	25.520000	25.9900	0.000%	286,228	+26.587%
2025-04-17	25.8500	26.160000	25.850000	25.9900	+1.603%	40,539	+26.587%
2025-04-16	25.6750	25.919200	25.540000	25.5800	+0.117%	37,498	+28.616%
2025-04-15	25.5900	25.768600	25.510000	25.5500	+0.432%	28,246	+28.767%
2025-04-14	25.4800	25.589900	25.290100	25.4400	+1.314%	51,458	+29.324%
2025-04-11	24.6700	25.250000	24.640000	25.1100	+2.868%	80,160	+31.023%
2025-04-10	24.6400	24.669300	24.100100	24.4100	-2.710%	83,538	+34.781%
2025-04-09	23.3432	25.209000	23.343200	25.0900	+6.948%	62,462	+31.128%
2025-04-08	24.5400	24.540000	23.220000	23.4600	-0.803%	89,448	+40.239%
2025-04-07	23.7700	24.350000	23.170000	23.6500	-2.795%	136,577	+39.112%
2025-04-04	25.1200	25.160000	24.330000	24.3300	-7.806%	129,748	+35.224%
2025-04-03	26.5500	26.718000	26.230000	26.3900	-2.187%	119,097	+24.668%
2025-04-02	26.7900	27.100000	26.790000	26.9800	-0.369%	23,136	+21.942%
2025-04-01	26.9800	27.115000	26.900000	27.0800	+0.557%	38,289	+21.492%
2025-03-31	26.8750	27.060200	26.690000	26.9300	-0.296%	47,629	+22.169%
2025-03-28	27.2650	27.265000	27.000000	27.0100	-1.603%	24,188	+21.807%
2025-03-27	27.3800	27.474200	27.260000	27.4500	0.000%	13,680	+19.854%
2025-03-26	27.5700	27.660000	27.420000	27.4500	-0.435%	14,851	+19.854%
2025-03-25	27.5700	27.640000	27.524900	27.5700	+0.620%	100,275	+19.333%
2025-03-24	27.4100	27.473400	27.311600	27.4000	+0.549%	35,180	+20.073%
2025-03-21	27.2900	27.300000	27.185600	27.2504	-0.727%	26,569	+20.732%
2025-03-20	27.2500	27.470000	27.250000	27.4500	-0.795%	35,365	+19.854%
2025-03-19	27.4600	27.710000	27.460000	27.6700	+0.618%	364,521	+18.901%
2025-03-18	27.4100	27.519400	27.360000	27.5000	+0.036%	42,358	+19.636%
2025-03-17	27.1700	27.493400	27.170000	27.4900	+1.890%	46,537	+19.680%
2025-03-14	26.9300	27.070000	26.930000	26.9800	+0.935%	64,951	+21.942%
2025-03-13	26.7500	26.830000	26.590100	26.7300	-0.410%	19,281	+23.083%
2025-03-12	26.7700	26.880000	26.646800	26.8400	+0.721%	29,176	+22.578%
2025-03-11	26.6400	26.738200	26.410000	26.6479	+0.346%	70,780	+23.462%
2025-03-10	26.7400	26.788400	26.405700	26.5560	-1.826%	42,004	+23.889%
2025-03-07	26.8100	27.069100	26.770000	27.0500	+1.197%	42,808	+21.627%
2025-03-06	26.6500	26.930000	26.611500	26.7300	+0.150%	69,908	+23.083%
2025-03-05	26.4000	26.742700	26.330100	26.6900	+2.378%	103,389	+23.267%
2025-03-04	25.9500	26.230000	25.635000	26.0700	+0.462%	218,606	+26.199%
2025-03-03	26.4600	26.500000	25.830100	25.9500	-0.651%	35,144	+26.782%
2025-02-28	26.0200	26.133200	25.870000	26.1200	+0.153%	35,372	+25.957%
2025-02-27	26.2900	26.320000	26.010000	26.0800	-0.685%	26,685	+26.150%
2025-02-26	26.3800	26.558800	26.240000	26.2600	-0.462%	34,351	+25.286%
2025-02-25	26.4900	26.510000	26.220000	26.3820	+0.426%	22,371	+24.706%
2025-02-24	26.2400	26.390000	26.203300	26.2700	+0.497%	28,910	+25.238%
2025-02-21	26.4250	26.440000	26.138100	26.1400	-1.321%	23,556	+25.861%
2025-02-20	26.4412	26.490000	26.362700	26.4900	+0.914%	29,718	+24.198%
2025-02-19	26.2100	26.325000	26.120000	26.2500	-0.756%	59,040	+25.333%
2025-02-18	26.4100	26.500000	26.330000	26.4500	+0.189%	84,273	+24.386%
2025-02-14	26.5000	26.540000	26.350000	26.4000	+0.247%	34,980	+24.621%
2025-02-13	26.2500	26.358000	26.170000	26.3350	+0.305%	41,248	+24.929%
2025-02-12	26.0900	26.339900	26.090000	26.2550	-0.247%	61,175	+25.309%
2025-02-11	26.2000	26.359387	26.200000	26.3200	+0.496%	227,869	+25.000%
2025-02-10	26.1787	26.270000	26.151400	26.1900	+0.422%	24,553	+25.620%
2025-02-07	26.1600	26.240000	26.020000	26.0800	-0.382%	33,142	+26.150%
2025-02-06	26.1600	26.190000	26.047900	26.1800	+0.809%	25,994	+25.668%
2025-02-05	25.9100	26.069900	25.800100	25.9700	+0.542%	79,457	+26.685%
2025-02-04	25.4700	25.880000	25.470000	25.8300	+1.773%	33,325	+27.371%
2025-02-03	25.2000	25.534400	25.110000	25.3800	-0.743%	28,548	+29.630%
2025-01-31	25.8400	25.980000	25.550000	25.5700	-1.540%	27,031	+28.666%
2025-01-30	25.9900	26.070000	25.802500	25.9700	+1.168%	22,890	+26.685%
2025-01-29	25.6702	25.670200	25.670200	25.6702	+0.292%	0	+28.164%
2025-01-28	25.6900	25.690000	25.490000	25.5954	-0.484%	25,246	+28.539%
2025-01-27	25.6900	25.730000	25.602600	25.7200	-0.078%	15,230	+27.916%
2025-01-24	25.7700	25.830000	25.697000	25.7400	+0.156%	24,368	+27.817%
2025-01-23	25.6300	25.799200	25.630000	25.7000	+0.469%	26,521	+28.016%
2025-01-22	25.7100	25.710000	25.580000	25.5800	-0.467%	28,419	+28.616%
2025-01-21	25.7100	25.779300	25.499600	25.7000	+1.343%	35,456	+28.016%
2025-01-17	25.3100	25.500000	25.300000	25.3593	+0.314%	46,723	+29.735%
2025-01-16	25.2700	25.360000	25.190800	25.2800	-0.212%	27,564	+30.142%
2025-01-15	25.4600	25.460000	25.220000	25.3336	+1.456%	35,162	+29.867%
2025-01-14	25.0400	25.110000	24.920000	24.9700	-0.200%	38,015	+31.758%
2025-01-13	24.8200	25.180000	24.820000	25.0200	-0.080%	831,563	+31.495%
2025-01-10	25.1700	25.170000	24.960100	25.0400	-0.989%	41,535	+31.390%
2025-01-08	25.2400	25.339900	25.160000	25.2900	-0.746%	166,182	+30.091%
2025-01-07	25.6200	25.650000	25.440100	25.4800	-0.624%	34,489	+29.121%
2025-01-06	25.5700	25.722200	25.555000	25.6400	+0.628%	35,785	+28.315%
2025-01-03	25.4000	25.480000	25.284000	25.4800	+0.434%	37,519	+29.121%
2025-01-02	25.3400	25.430000	25.190000	25.3700	+0.635%	53,528	+29.681%
2024-12-31	25.2050	25.295300	25.160000	25.2100	+0.199%	46,406	+30.504%
2024-12-30	25.1300	25.216400	25.030000	25.1600	-0.079%	153,685	+30.763%
2024-12-27	25.1000	25.245000	25.090000	25.1800	+0.439%	108,408	+30.659%
2024-12-26	25.0000	25.202800	25.000000	25.0700	+0.080%	17,090	+31.233%
2024-12-24	25.0900	25.110000	24.880000	25.0500	+0.200%	25,716	+31.337%
2024-12-23	24.8200	25.010000	24.755400	25.0000	+0.563%	52,950	+31.600%
2024-12-20	24.5600	25.018800	24.560000	24.8600	-0.719%	61,841	+32.341%
2024-12-19	25.2700	25.290000	25.040000	25.0400	-0.358%	83,939	+31.390%
2024-12-18	25.6100	25.699700	25.051200	25.1300	-1.528%	52,699	+30.919%
2024-12-17	25.6200	25.660000	25.510000	25.5200	-0.970%	47,029	+28.918%
2024-12-16	25.8300	25.930000	25.770000	25.7700	-0.808%	156,226	+27.668%
2024-12-13	26.0600	26.060000	25.890000	25.9800	+0.116%	31,341	+26.636%
2024-12-12	26.1100	26.150000	25.950000	25.9500	-1.143%	62,202	+26.782%
2024-12-11	26.3200	26.350000	26.200000	26.2500	-0.190%	39,991	+25.333%
2024-12-10	26.3600	26.420000	26.190100	26.3000	-0.755%	26,588	+25.095%
2024-12-09	26.5200	26.600000	26.350100	26.5000	+0.914%	33,392	+24.151%
2024-12-06	26.5400	26.540000	26.210000	26.2600	-0.568%	62,015	+25.286%
2024-12-05	26.4500	26.630000	26.410000	26.4100	+0.610%	367,305	+24.574%
2024-12-04	26.3700	26.436600	26.250000	26.2500	-0.342%	36,102	+25.333%
2024-12-03	26.3300	26.440000	26.250000	26.3400	+0.920%	29,289	+24.905%
2024-12-02	26.1800	26.260000	25.955000	26.1000	-0.685%	89,014	+26.054%
2024-11-29	26.0300	26.280000	26.030000	26.2800	+1.663%	7,695	+25.190%
2024-11-27	25.7100	25.928100	25.710000	25.8500	+0.466%	22,915	+27.273%
2024-11-26	25.9000	25.995000	25.650000	25.7300	-1.190%	52,506	+27.866%
2024-11-25	26.2000	26.330000	25.960000	26.0400	-0.573%	33,884	+26.344%
2024-11-22	26.0600	26.190000	25.986500	26.1900	+0.038%	75,417	+25.620%
2024-11-21	25.9600	26.190000	25.960000	26.1800	+0.191%	49,522	+25.668%
2024-11-20	26.1300	26.139900	25.903400	26.1300	-0.229%	24,588	+25.909%
2024-11-19	26.2400	26.350000	25.690000	26.1900	-0.152%	35,891	+25.620%
2024-11-18	25.9500	26.265000	25.950000	26.2300	+1.079%	114,430	+25.429%
2024-11-15	25.8500	25.950000	25.760100	25.9500	+0.426%	158,178	+26.782%
2024-11-14	25.8700	25.959900	25.840000	25.8400	0.000%	23,687	+27.322%
2024-11-13	25.9000	25.900000	25.600000	25.8400	-0.501%	52,400	+27.322%
2024-11-12	26.2400	26.240000	25.850001	25.9700	-1.480%	65,680	+26.685%
2024-11-11	26.4100	26.505000	26.350100	26.3600	-0.340%	25,895	+24.810%
2024-11-08	26.6100	26.610000	26.334800	26.4500	-1.928%	25,805	+24.386%
2024-11-07	26.7900	27.000000	26.730100	26.9700	+2.314%	39,463	+21.987%
2024-11-06	26.3300	26.480000	26.156000	26.3600	-0.828%	64,587	+24.810%
2024-11-05	26.5500	26.740000	26.512800	26.5800	+0.454%	21,517	+23.777%
2024-11-04	26.4900	26.610000	26.339900	26.4600	+0.341%	45,596	+24.339%
2024-11-01	26.5200	26.560000	26.306800	26.3700	-0.302%	19,745	+24.763%
2024-10-31	26.4300	26.450000	26.150000	26.4500	-0.936%	18,297	+24.386%
2024-10-30	26.4800	26.700000	26.465000	26.7000	+0.447%	17,799	+23.221%
2024-10-29	26.5900	26.652600	26.480000	26.5813	-0.183%	15,812	+23.771%
2024-10-28	26.6300	26.750000	26.535600	26.6300	+0.491%	20,527	+23.545%
2024-10-25	26.7350	26.800000	26.470000	26.5000	-0.823%	36,930	+24.151%
2024-10-24	26.6900	26.800000	26.500000	26.7200	+0.754%	48,012	+23.129%
2024-10-23	26.7700	26.800000	26.520000	26.5200	-0.934%	26,773	+24.057%
2024-10-22	27.0700	27.190000	26.760000	26.7700	-1.490%	386,337	+22.899%
2024-10-21	27.2900	27.340000	27.080100	27.1750	-0.676%	65,223	+21.067%
2024-10-18	27.4300	27.430000	27.250000	27.3600	+0.421%	32,510	+20.249%
2024-10-17	27.2000	27.370000	27.200000	27.2452	-0.529%	31,020	+20.755%
2024-10-16	27.3500	27.390000	27.140000	27.3900	+1.070%	25,193	+20.117%
2024-10-15	27.3300	27.380000	27.040000	27.1000	-1.419%	26,460	+21.402%
2024-10-14	27.3900	27.549900	27.390000	27.4900	-0.722%	14,466	+19.680%
2024-10-11	27.4582	27.690000	27.458200	27.6900	+0.290%	23,410	+18.815%
2024-10-10	27.4700	27.610000	27.345000	27.6100	+0.951%	8,177	+19.160%
2024-10-09	27.2800	27.490000	27.160000	27.3500	-0.870%	44,928	+20.293%
2024-10-08	27.6100	27.610000	27.430000	27.5900	-1.429%	10,773	+19.246%
2024-10-07	27.8800	27.990000	27.730100	27.9900	+0.072%	34,110	+17.542%
2024-10-04	27.7900	27.970000	27.738300	27.9700	+1.121%	24,862	+17.626%
2024-10-03	27.4675	27.660000	27.420000	27.6600	+0.472%	18,409	+18.944%
2024-10-02	27.8600	27.860000	27.520000	27.5300	-1.432%	39,789	+19.506%
2024-10-01	27.9200	27.930000	27.643000	27.9300	+0.287%	16,222	+17.794%
2024-09-30	27.7700	27.879900	27.620100	27.8500	-0.429%	34,946	+18.133%
2024-09-27	28.0000	28.060700	27.800100	27.9700	-0.250%	21,517	+17.626%
2024-09-26	28.0000	28.040000	27.820000	28.0400	+1.410%	41,891	+17.332%
2024-09-25	27.8300	27.830000	27.540100	27.6500	-0.468%	16,365	+18.987%
2024-09-24	27.6300	27.780000	27.620100	27.7800	+1.165%	18,072	+18.431%
2024-09-23	27.4200	27.579900	27.350100	27.4600	+0.036%	17,501	+19.811%
2024-09-20	27.4400	27.450000	27.210000	27.4500	-0.327%	20,236	+19.854%
2024-09-19	27.5000	27.610000	27.320000	27.5400	+1.549%	16,543	+19.463%
2024-09-18	27.0600	27.300000	26.920100	27.1200	+0.222%	31,293	+21.313%
2024-09-17	27.0100	27.060000	26.853400	27.0600	+0.074%	31,324	+21.582%
2024-09-16	26.7400	27.040000	26.650000	27.0400	+1.235%	17,649	+21.672%
2024-09-13	26.6000	26.790000	26.595000	26.7100	+0.527%	25,704	+23.175%
2024-09-12	26.2104	26.570000	26.210400	26.5700	+1.451%	24,684	+23.824%
2024-09-11	26.1300	26.279900	25.890000	26.1900	-0.076%	47,461	+25.620%
2024-09-10	26.3800	26.380000	26.030000	26.2100	-0.644%	14,443	+25.525%
2024-09-09	26.3500	26.480000	26.335000	26.3799	+0.571%	12,530	+24.716%
2024-09-06	26.6500	26.650000	26.130000	26.2300	-2.090%	178,078	+25.429%
2024-09-05	26.8700	26.870000	26.640000	26.7900	+0.112%	22,523	+22.807%
2024-09-04	26.7000	27.240000	26.630000	26.7600	-0.372%	48,242	+22.945%
2024-09-03	27.1400	27.195000	26.780000	26.8600	-1.792%	40,257	+22.487%
2024-08-30	27.3000	27.360000	27.050000	27.3500	+0.512%	18,910	+20.293%
2024-08-29	27.3000	27.370000	27.140000	27.2106	+0.002%	54,407	+20.909%
2024-08-28	27.5200	27.520000	26.960000	27.2100	-0.983%	25,660	+20.911%
2024-08-27	27.3900	27.480000	27.270000	27.4800	+0.992%	49,206	+19.723%
2024-08-26	27.2900	27.360000	27.120100	27.2100	-1.019%	20,253	+20.911%
2024-08-23	27.0400	27.490000	27.040000	27.4900	+2.384%	22,056	+19.680%
2024-08-22	27.1400	27.140000	26.630000	26.8500	-0.297%	12,719	+22.533%
2024-08-21	26.9500	27.030000	26.830000	26.9300	+0.373%	29,368	+22.169%
2024-08-20	26.8400	26.929900	26.790000	26.8300	-0.703%	19,918	+22.624%
2024-08-19	26.9100	27.109900	26.910000	27.0200	+1.028%	23,393	+21.762%
2024-08-16	26.6500	26.810000	26.610600	26.7450	+0.094%	60,486	+23.014%
2024-08-15	26.5600	26.760000	26.350100	26.7200	+1.346%	27,948	+23.129%
2024-08-14	26.3000	26.409000	26.270000	26.3650	+0.323%	28,346	+24.787%
2024-08-13	26.0200	26.290000	25.940000	26.2800	+1.593%	25,706	+25.190%
2024-08-12	25.7300	25.939900	25.720000	25.8679	+0.850%	135,831	+27.185%
2024-08-09	25.5400	25.670000	25.490000	25.6500	+0.391%	16,226	+28.265%
2024-08-08	25.3400	25.550000	25.178300	25.5500	+1.712%	17,966	+28.767%
2024-08-07	25.4500	25.480000	25.080000	25.1200	+0.520%	27,764	+30.971%
2024-08-06	24.7400	25.073500	24.610000	24.9900	+0.807%	39,203	+31.653%
2024-08-05	24.8600	24.880000	24.000000	24.7900	-3.653%	74,228	+32.715%
2024-08-02	25.9000	25.980000	25.470000	25.7300	-2.204%	59,670	+27.866%
2024-08-01	26.9200	26.920000	26.144000	26.3100	-2.628%	36,833	+25.048%
2024-07-31	27.0500	27.080000	26.930000	27.0200	+1.199%	51,715	+21.762%
2024-07-30	26.6900	26.700000	26.530000	26.7000	+0.150%	22,418	+23.221%
2024-07-29	26.7100	26.710000	26.520000	26.6600	-0.015%	51,513	+23.406%
2024-07-26	26.5500	26.720000	26.550000	26.6639	+0.809%	32,353	+23.388%
2024-07-25	26.3900	26.580000	26.277100	26.4500	-0.377%	36,416	+24.386%
2024-07-24	26.7400	26.779900	26.530000	26.5500	-1.264%	38,409	+23.917%
2024-07-23	26.8400	26.930000	26.730000	26.8900	-0.297%	28,411	+22.350%
2024-07-22	26.8350	26.970000	26.825000	26.9700	+0.822%	32,339	+21.987%
2024-07-19	26.8300	26.920000	26.750000	26.7500	-0.963%	12,680	+22.991%
2024-07-18	27.2100	27.220000	26.920000	27.0100	-0.552%	24,904	+21.807%
2024-07-17	27.1000	27.240000	27.100000	27.1600	-0.110%	22,285	+21.134%
2024-07-16	26.9800	27.215000	26.850100	27.1900	+0.074%	47,302	+21.000%
2024-07-15	27.1900	27.202000	27.080000	27.1700	-0.074%	40,916	+21.089%
2024-07-12	27.2100	27.329900	27.102000	27.1900	+0.816%	124,536	+21.000%
2024-07-11	27.0200	27.170000	26.965000	26.9700	+0.335%	30,385	+21.987%
2024-07-10	26.8500	26.960000	26.790000	26.8800	+0.655%	44,254	+22.396%
2024-07-09	26.8000	26.800000	26.590400	26.7050	-0.762%	1,384,050	+23.198%
2024-07-08	26.9700	27.110000	26.770000	26.9100	-0.370%	35,224	+22.259%
2024-07-05	27.2100	27.214000	26.900000	27.0100	-0.369%	17,349	+21.807%
2024-07-03	26.9100	27.119000	26.840000	27.1100	+1.573%	12,028	+21.357%
2024-07-02	26.5500	26.719900	26.502600	26.6902	+0.547%	23,930	+23.266%
2024-07-01	26.7400	26.800000	26.450100	26.5450	+0.473%	76,167	+23.940%
2024-06-28	26.3300	26.430000	26.250000	26.4200	+0.724%	50,452	+24.527%
2024-06-27	26.3000	26.410000	26.130000	26.2300	-0.038%	29,593	+25.429%
2024-06-26	26.1400	26.280000	26.120000	26.2400	-0.568%	28,344	+25.381%