Dark

FYLD
Cambria Foreign Shareholder Yield ETF
stock BATS ETF

Market Open

Jul 28, 2026 3:36:06 PM EDT

38.46USD-0.324%(-0.12)34,059

38.37Bid 38.88Ask 0.51Spread

Pre-market

0.00USD-100.000%(-38.64)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

38.58USD-0.387%(-0.15)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	38.4700	38.480000	38.4600	38.4600	-0.311%	34,059	0.000%
2026-07-27	38.6700	38.740000	38.5200	38.5800	-0.155%	22,609	-0.311%
2026-07-24	38.5800	38.700000	38.5100	38.6400	+0.651%	41,961	-0.466%
2026-07-23	38.6000	38.610000	38.3100	38.3900	-0.596%	101,770	+0.182%
2026-07-22	38.5500	38.699100	38.5000	38.6200	+0.862%	30,330	-0.414%
2026-07-21	38.0700	38.389900	37.9900	38.2900	+1.002%	55,978	+0.444%
2026-07-20	37.9600	38.230000	37.8750	37.9100	-0.158%	23,427	+1.451%
2026-07-17	37.9700	38.040000	37.7700	37.9700	+0.092%	70,980	+1.290%
2026-07-16	37.7050	37.985000	37.7050	37.9350	-0.355%	17,528	+1.384%
2026-07-15	37.8400	38.160000	37.7500	38.0700	+0.555%	37,468	+1.024%
2026-07-14	37.8800	37.960000	37.6300	37.8600	+1.325%	55,257	+1.585%
2026-07-13	37.2500	37.760000	37.2500	37.3650	-0.067%	32,035	+2.931%
2026-07-10	37.3100	37.710000	37.1600	37.3900	+0.890%	37,049	+2.862%
2026-07-09	37.0900	37.160000	36.9550	37.0600	0.000%	27,651	+3.778%
2026-07-08	36.8500	37.060000	36.8030	37.0600	+0.027%	50,294	+3.778%
2026-07-07	37.1500	37.150000	36.8800	37.0500	-0.242%	121,371	+3.806%
2026-07-06	37.2400	37.240000	36.8900	37.1400	+0.569%	76,583	+3.554%
2026-07-02	36.7000	36.990000	36.6800	36.9300	+1.345%	41,660	+4.143%
2026-07-01	36.2200	36.480000	36.2000	36.4400	-0.137%	63,449	+5.543%
2026-06-30	36.4400	36.530000	36.3500	36.4900	-0.355%	76,022	+5.399%
2026-06-29	36.6200	36.689900	36.3500	36.6200	+0.329%	48,677	+5.025%
2026-06-26	36.6500	36.810000	36.5000	36.5000	-1.084%	52,893	+5.370%
2026-06-25	36.8000	37.200000	36.8000	36.9000	+0.408%	53,722	+4.228%
2026-06-24	37.0300	37.030000	36.6700	36.7500	-1.289%	37,993	+4.653%
2026-06-23	37.1300	37.330000	37.0300	37.2300	-1.299%	56,771	+3.304%
2026-06-22	37.5100	37.785000	37.5100	37.7200	+0.964%	106,285	+1.962%
2026-06-18	37.6300	37.640000	37.3000	37.3600	-2.061%	56,115	+2.944%
2026-06-17	38.6200	38.679900	38.1000	38.1463	-1.150%	67,565	+0.822%
2026-06-16	38.5900	38.720000	38.5500	38.5900	+0.026%	30,536	-0.337%
2026-06-15	38.8900	38.890000	38.5000	38.5800	-0.746%	52,057	-0.311%
2026-06-12	38.6000	39.080000	38.6000	38.8700	+0.206%	54,015	-1.055%
2026-06-11	38.4000	38.810000	38.2900	38.7900	+2.106%	37,768	-0.851%
2026-06-10	38.0500	38.350000	37.9600	37.9900	-0.887%	39,034	+1.237%
2026-06-09	38.6800	38.680000	37.7600	38.3300	-0.130%	33,780	+0.339%
2026-06-08	38.3600	38.500000	38.1801	38.3800	+0.814%	1,688,900	+0.208%
2026-06-05	38.5900	38.616200	37.9700	38.0700	-1.577%	42,641	+1.024%
2026-06-04	38.4700	38.719000	38.4700	38.6800	+0.729%	62,789	-0.569%
2026-06-03	38.3500	38.630000	38.3455	38.4000	-0.182%	60,546	+0.156%
2026-06-02	38.2600	38.479900	38.2350	38.4700	+0.418%	50,161	-0.026%
2026-06-01	38.0600	38.380000	38.0515	38.3100	+0.314%	51,583	+0.392%
2026-05-29	38.3299	38.329900	38.1400	38.1900	+0.157%	36,828	+0.707%
2026-05-28	38.1900	38.355000	38.0801	38.1300	-0.235%	46,005	+0.865%
2026-05-27	38.3300	38.340000	38.1937	38.2200	-1.036%	96,194	+0.628%
2026-05-26	38.9600	38.960000	38.5500	38.6200	+0.416%	48,197	-0.414%
2026-05-22	38.5800	38.580000	38.4200	38.4600	-0.953%	50,638	0.000%
2026-05-21	38.8700	38.919000	38.6937	38.8300	0.000%	90,722	-0.953%
2026-05-20	38.7000	38.935000	38.6800	38.8300	+0.206%	24,755	-0.953%
2026-05-19	38.6700	39.070000	38.6699	38.7500	-0.641%	64,889	-0.748%
2026-05-18	38.7700	39.000000	38.7700	39.0000	+0.984%	54,273	-1.385%
2026-05-15	38.5700	38.675000	38.4601	38.6200	-0.438%	55,851	-0.414%
2026-05-14	38.8100	38.930000	38.7900	38.7900	+0.258%	38,278	-0.851%
2026-05-13	38.4600	38.738500	38.4600	38.6900	+0.650%	24,768	-0.594%
2026-05-12	38.3900	38.555000	38.2400	38.4400	-0.440%	106,311	+0.052%
2026-05-11	38.3700	38.700700	38.3700	38.6100	+1.153%	49,318	-0.389%
2026-05-08	38.0300	38.466000	38.0300	38.1700	+0.500%	90,486	+0.760%
2026-05-07	38.3100	38.340000	37.9800	37.9800	-1.325%	50,661	+1.264%
2026-05-06	38.6300	38.630000	38.4000	38.4900	+0.182%	85,521	-0.078%
2026-05-05	38.2400	38.530000	38.2400	38.4200	+0.629%	168,745	+0.104%
2026-05-04	38.4900	38.490000	38.1000	38.1800	-0.651%	72,770	+0.733%
2026-05-01	38.7700	38.780000	38.2600	38.4300	-0.877%	627,756	+0.078%
2026-04-30	38.3300	38.918200	38.3250	38.7700	+1.545%	53,156	-0.800%
2026-04-29	38.3100	38.310000	37.9900	38.1800	-0.287%	47,589	+0.733%
2026-04-28	38.1300	38.294700	37.9700	38.2900	+1.082%	45,936	+0.444%
2026-04-27	37.9250	38.080000	37.8800	37.8800	+0.318%	46,164	+1.531%
2026-04-24	37.8800	37.910000	37.7200	37.7600	-0.211%	68,224	+1.854%
2026-04-23	37.8000	38.040000	37.6700	37.8400	-0.158%	45,691	+1.638%
2026-04-22	37.9400	38.000000	37.7800	37.9000	+0.491%	38,515	+1.478%
2026-04-21	37.9700	38.010000	37.6201	37.7150	-0.880%	92,359	+1.975%
2026-04-20	38.0300	38.090000	37.8700	38.0500	+0.184%	62,829	+1.078%
2026-04-17	38.3600	38.360000	37.9500	37.9800	-0.628%	140,402	+1.264%
2026-04-16	38.0400	38.330000	38.0400	38.2200	+0.315%	46,252	+0.628%
2026-04-15	38.1400	38.210000	38.0522	38.1000	-0.730%	49,163	+0.945%
2026-04-14	38.4000	38.470000	38.2100	38.3800	-0.078%	126,817	+0.208%
2026-04-13	37.9900	38.429000	37.8900	38.4100	+0.682%	48,570	+0.130%
2026-04-10	38.2500	38.280000	38.0501	38.1500	-0.261%	56,609	+0.813%
2026-04-09	38.0700	38.360000	37.9250	38.2500	+0.446%	53,206	+0.549%
2026-04-08	38.3100	38.310000	37.8101	38.0800	+1.035%	51,375	+0.998%
2026-04-07	37.3900	37.790000	37.3800	37.6900	+0.507%	53,926	+2.043%
2026-04-06	37.2100	37.709600	37.2100	37.5000	+0.536%	74,499	+2.560%
2026-04-02	36.8100	37.500000	36.8100	37.3000	+0.215%	51,657	+3.110%
2026-04-01	37.5600	37.620000	37.2101	37.2200	-0.308%	63,198	+3.332%
2026-03-31	37.0000	37.380000	36.8100	37.3350	+2.232%	33,763	+3.013%
2026-03-30	36.7800	36.870000	36.4710	36.5200	+0.357%	44,802	+5.312%
2026-03-27	36.4300	36.690000	36.3500	36.3900	-0.247%	38,151	+5.688%
2026-03-26	36.6800	36.919100	36.4800	36.4800	-1.192%	61,028	+5.428%
2026-03-25	37.0100	37.010000	36.7400	36.9200	+1.068%	32,020	+4.171%
2026-03-24	36.2100	36.809900	36.2100	36.5300	+0.495%	47,142	+5.283%
2026-03-23	36.4600	36.709900	36.1359	36.3500	+0.888%	60,137	+5.805%
2026-03-20	36.5300	36.620000	35.9562	36.0300	-2.331%	44,598	+6.744%
2026-03-19	36.3300	37.030000	36.3300	36.8900	+0.545%	42,780	+4.256%
2026-03-18	36.8500	37.013400	36.6650	36.6900	-0.407%	33,531	+4.824%
2026-03-17	36.7500	36.950000	36.7500	36.8400	+1.125%	25,716	+4.397%
2026-03-16	36.3100	36.510000	36.2270	36.4300	+1.166%	32,368	+5.572%
2026-03-13	36.3600	36.360000	35.9300	36.0100	-0.990%	132,616	+6.804%
2026-03-12	36.3800	36.575000	36.2500	36.3700	-1.383%	50,502	+5.746%
2026-03-11	36.5800	36.940000	36.5701	36.8800	+0.299%	56,844	+4.284%
2026-03-10	36.8200	37.050000	36.6601	36.7700	+0.410%	46,114	+4.596%
2026-03-09	36.1000	36.740000	35.9801	36.6200	+0.082%	62,222	+5.025%
2026-03-06	36.0800	36.694100	36.0800	36.5900	+0.137%	82,768	+5.111%
2026-03-05	36.6700	36.880000	36.2980	36.5400	-1.642%	35,575	+5.255%
2026-03-04	37.0000	37.250000	36.8231	37.1500	-0.081%	97,649	+3.526%
2026-03-03	36.7700	37.240000	36.4800	37.1800	-2.184%	156,633	+3.443%
2026-03-02	38.0500	38.120000	37.6400	38.0100	-0.184%	150,080	+1.184%
2026-02-27	37.8900	38.130000	37.8900	38.0800	+0.555%	45,740	+0.998%
2026-02-26	37.6700	37.900000	37.5900	37.8700	+0.159%	46,470	+1.558%
2026-02-25	37.5600	37.850000	37.5600	37.8100	+0.372%	71,627	+1.719%
2026-02-24	37.5500	37.740000	37.4650	37.6700	+0.507%	64,198	+2.097%
2026-02-23	37.7900	37.820000	37.3400	37.4800	-0.531%	71,394	+2.615%
2026-02-20	37.4500	37.690000	37.3200	37.6800	+0.507%	275,254	+2.070%
2026-02-19	37.2300	37.490000	37.2300	37.4900	+0.536%	35,772	+2.587%
2026-02-18	37.2500	37.420000	37.1561	37.2900	+0.458%	133,243	+3.138%
2026-02-17	36.9300	37.120000	36.6850	37.1200	-0.054%	46,734	+3.610%
2026-02-13	36.8400	37.149900	36.6100	37.1400	+0.406%	58,818	+3.554%
2026-02-12	37.5200	37.520000	36.8200	36.9900	-0.858%	76,125	+3.974%
2026-02-11	37.1300	37.365500	37.0231	37.3100	+0.783%	85,593	+3.082%
2026-02-10	37.0600	37.070000	36.9300	37.0200	+0.461%	122,414	+3.890%
2026-02-09	36.7500	36.939900	36.6304	36.8500	+0.656%	74,081	+4.369%
2026-02-06	36.1800	36.620000	36.1700	36.6100	+2.320%	36,692	+5.053%
2026-02-05	35.9800	35.980000	35.6800	35.7800	-1.242%	72,479	+7.490%
2026-02-04	36.1900	36.360000	36.0000	36.2300	+1.004%	50,473	+6.155%
2026-02-03	35.4400	35.950000	35.4400	35.8700	+1.356%	92,857	+7.221%
2026-02-02	35.4000	35.410000	35.1300	35.3900	+0.028%	42,998	+8.675%
2026-01-30	35.7500	35.780000	35.1600	35.3800	-1.201%	84,549	+8.705%
2026-01-29	35.7800	35.930000	35.3750	35.8100	+1.330%	185,847	+7.400%
2026-01-28	35.2800	35.368200	35.0800	35.3400	-0.127%	66,530	+8.829%
2026-01-27	34.8600	35.410000	34.8600	35.3850	+1.740%	175,870	+8.690%
2026-01-26	34.8300	34.910000	34.7250	34.7800	+0.491%	44,466	+10.581%
2026-01-23	34.4150	34.710000	34.4100	34.6100	+0.464%	84,205	+11.124%
2026-01-22	34.4300	34.500000	34.2500	34.4500	+0.584%	33,924	+11.640%
2026-01-21	34.0300	34.359900	33.9500	34.2500	+1.995%	28,070	+12.292%
2026-01-20	34.6000	34.600000	33.5000	33.5800	-0.682%	106,683	+14.532%
2026-01-16	33.7800	33.849000	33.6400	33.8107	+0.448%	47,257	+13.751%
2026-01-15	33.8500	33.850000	33.5540	33.6600	-0.119%	37,243	+14.260%
2026-01-14	33.5300	33.810000	33.4800	33.7000	+0.868%	37,674	+14.125%
2026-01-13	33.3400	33.540000	33.3400	33.4100	-0.149%	38,443	+15.115%
2026-01-12	33.3200	33.502749	33.2501	33.4600	+0.405%	43,816	+14.943%
2026-01-09	33.1000	33.380000	33.1000	33.3250	+0.847%	44,840	+15.409%
2026-01-08	32.7400	33.050000	32.7400	33.0450	+0.796%	30,395	+16.387%
2026-01-07	32.8700	32.870000	32.7250	32.7840	-0.262%	25,508	+17.313%
2026-01-06	32.9900	33.070000	32.8700	32.8700	-0.303%	100,019	+17.006%
2026-01-05	32.8500	33.059900	32.6266	32.9700	+0.121%	33,482	+16.652%
2026-01-02	32.5501	32.930000	32.5501	32.9300	+1.354%	79,759	+16.793%
2025-12-31	32.5584	32.600000	32.4700	32.4900	-0.642%	25,843	+18.375%
2025-12-30	32.6200	32.779900	32.6200	32.7000	+0.399%	21,339	+17.615%
2025-12-29	32.4800	32.570800	32.4800	32.5700	+0.154%	25,759	+18.084%
2025-12-26	32.5000	32.520000	32.4000	32.5200	-0.136%	36,425	+18.266%
2025-12-24	32.4900	32.630000	32.4500	32.5643	+0.260%	16,868	+18.105%
2025-12-23	32.4400	32.520000	32.3000	32.4800	+0.620%	52,131	+18.411%
2025-12-22	32.2600	32.320000	32.2200	32.2800	+0.436%	27,323	+19.145%
2025-12-19	32.1200	32.300000	32.1200	32.1400	+0.156%	76,102	+19.664%
2025-12-18	32.1900	32.229500	31.9201	32.0900	-1.109%	15,763	+19.850%
2025-12-17	32.4900	32.579600	32.4500	32.4500	-0.368%	23,669	+18.521%
2025-12-16	32.9000	32.900000	32.5000	32.5700	-1.033%	42,269	+18.084%
2025-12-15	33.1100	33.110000	32.7900	32.9100	+0.735%	19,138	+16.864%
2025-12-12	32.8300	32.869900	32.5601	32.6700	-0.442%	44,324	+17.723%
2025-12-11	32.7500	32.900000	32.6800	32.8150	+0.567%	28,294	+17.202%
2025-12-10	32.4200	32.740000	32.3397	32.6300	+0.601%	21,150	+17.867%
2025-12-09	32.5250	32.580000	32.3800	32.4350	-0.292%	34,457	+18.576%
2025-12-08	32.6100	32.610000	32.4600	32.5300	-0.061%	24,407	+18.229%
2025-12-05	32.5500	32.689900	32.5200	32.5500	-0.153%	65,120	+18.157%
2025-12-04	32.6100	32.640000	32.5300	32.6000	+0.154%	33,026	+17.975%
2025-12-03	32.3000	32.569900	32.3000	32.5500	+0.836%	22,655	+18.157%
2025-12-02	32.3150	32.315000	32.1300	32.2800	-0.124%	29,705	+19.145%
2025-12-01	32.3200	32.420000	32.2900	32.3200	+0.248%	17,756	+18.998%
2025-11-28	32.0500	32.350000	32.0500	32.2400	+0.687%	21,190	+19.293%
2025-11-26	31.8400	32.170000	31.7620	32.0200	+0.629%	54,921	+20.112%
2025-11-25	31.6300	31.830000	31.5600	31.8200	+1.016%	41,722	+20.867%
2025-11-24	31.4000	31.550000	31.3600	31.5000	-0.095%	19,552	+22.095%
2025-11-21	31.2900	31.540000	31.1608	31.5300	+0.735%	104,646	+21.979%
2025-11-20	31.6100	31.670000	31.1300	31.3000	-0.666%	174,388	+22.875%
2025-11-19	31.4600	31.550000	31.3300	31.5100	-0.158%	240,160	+22.056%
2025-11-18	31.3300	31.560000	31.2900	31.5600	-0.379%	20,690	+21.863%
2025-11-17	31.8150	31.920000	31.5400	31.6800	-0.938%	38,779	+21.402%
2025-11-14	31.6600	31.999000	31.6600	31.9800	+0.282%	20,321	+20.263%
2025-11-13	32.1600	32.160000	31.8250	31.8900	-0.623%	24,555	+20.602%
2025-11-12	31.9200	32.090000	31.9200	32.0900	+0.754%	17,600	+19.850%
2025-11-11	31.8100	31.910000	31.7801	31.8500	+0.664%	24,215	+20.754%
2025-11-10	31.5200	31.716900	31.4800	31.6400	+0.668%	29,171	+21.555%
2025-11-07	31.0000	31.430000	31.0000	31.4300	+1.061%	56,869	+22.367%
2025-11-06	31.1500	31.150000	30.8810	31.1000	+0.387%	15,657	+23.666%
2025-11-05	30.7800	31.010000	30.7800	30.9800	+0.617%	22,950	+24.145%
2025-11-04	30.7100	30.869900	30.6600	30.7900	-0.933%	30,815	+24.911%
2025-11-03	30.9100	31.090000	30.9000	31.0800	+0.420%	25,193	+23.745%
2025-10-31	31.1400	31.140000	30.8500	30.9500	-0.912%	25,441	+24.265%
2025-10-30	31.1700	31.300000	31.1693	31.2350	-0.367%	27,406	+23.131%
2025-10-29	31.3500	31.460000	31.1950	31.3500	+0.256%	29,289	+22.679%
2025-10-28	31.3400	31.399400	31.1685	31.2700	-0.519%	27,283	+22.993%
2025-10-27	31.4300	31.437300	31.3555	31.4332	+0.458%	27,804	+22.355%
2025-10-24	31.3100	31.310000	31.2161	31.2900	+0.064%	26,458	+22.915%
2025-10-23	31.0400	31.291200	31.0400	31.2700	+1.527%	21,545	+22.993%
2025-10-22	30.6200	30.860000	30.6200	30.7998	+0.851%	23,404	+24.871%
2025-10-21	30.6500	30.650000	30.4500	30.5400	-0.715%	46,510	+25.933%
2025-10-20	30.7500	30.869900	30.6950	30.7600	+0.424%	21,276	+25.033%
2025-10-17	30.6000	30.700000	30.5001	30.6300	-0.423%	22,312	+25.563%
2025-10-16	30.9100	30.969900	30.7000	30.7600	-0.453%	30,685	+25.033%
2025-10-15	30.9700	31.000000	30.7121	30.9000	+0.260%	27,944	+24.466%
2025-10-14	30.6900	30.828800	30.3801	30.8200	+0.489%	28,747	+24.789%
2025-10-13	30.6200	30.718900	30.4300	30.6700	+1.088%	23,212	+25.399%
2025-10-10	30.9400	30.940000	30.3200	30.3400	-2.538%	45,593	+26.763%
2025-10-09	31.3800	31.529900	31.0500	31.1300	-0.224%	32,488	+23.546%
2025-10-08	31.2500	31.299400	31.1701	31.2000	+0.161%	14,880	+23.269%
2025-10-07	31.3300	31.340000	31.1500	31.1500	-0.985%	24,858	+23.467%
2025-10-06	31.4100	31.530000	31.3600	31.4600	-0.079%	31,542	+22.250%
2025-10-03	31.4300	31.530000	31.3400	31.4850	+0.367%	34,875	+22.153%
2025-10-02	31.4300	31.430000	31.2250	31.3700	-0.096%	30,722	+22.601%
2025-10-01	31.3650	31.420000	31.3200	31.4000	+0.673%	29,552	+22.484%
2025-09-30	31.2400	31.259100	31.1101	31.1900	-0.415%	45,712	+23.309%
2025-09-29	31.5000	31.540000	31.3000	31.3200	-0.096%	61,198	+22.797%
2025-09-26	31.2900	31.429800	31.2900	31.3500	+0.416%	56,895	+22.679%
2025-09-25	31.1300	31.249900	30.9500	31.2200	-0.224%	123,810	+23.190%
2025-09-24	31.2300	31.390000	31.2300	31.2900	-0.414%	30,958	+22.915%
2025-09-23	31.4400	31.599300	31.3350	31.4200	+0.415%	62,529	+22.406%
2025-09-22	31.1100	31.410000	31.1083	31.2900	+0.385%	49,055	+22.915%
2025-09-19	31.3400	31.340000	31.0670	31.1700	-0.606%	84,543	+23.388%
2025-09-18	31.3600	31.430000	31.2255	31.3600	-1.600%	20,028	+22.640%
2025-09-17	31.8800	32.085000	31.7901	31.8700	-0.219%	24,091	+20.678%
2025-09-16	31.8600	32.040000	31.7854	31.9400	-0.094%	23,963	+20.413%
2025-09-15	31.8500	31.970000	31.7200	31.9700	+1.299%	26,852	+20.300%
2025-09-12	31.6140	31.614000	31.5150	31.5600	-0.284%	17,386	+21.863%
2025-09-11	31.4700	31.650000	31.3750	31.6500	+0.732%	28,945	+21.517%
2025-09-10	31.2900	31.438400	31.2900	31.4200	+0.223%	24,437	+22.406%
2025-09-09	31.2400	31.389000	31.2316	31.3500	+0.032%	42,371	+22.679%
2025-09-08	31.2900	31.369900	31.1211	31.3400	+1.227%	51,668	+22.719%
2025-09-05	31.1700	31.170000	30.9010	30.9600	-0.226%	23,134	+24.225%
2025-09-04	30.8900	31.030000	30.7816	31.0300	+0.811%	27,721	+23.945%
2025-09-03	30.7850	30.790000	30.6834	30.7803	-0.387%	50,579	+24.950%
2025-09-02	30.5700	30.900000	30.5700	30.9000	-0.419%	36,303	+24.466%
2025-08-29	30.9800	31.030000	30.9200	31.0300	-0.097%	46,283	+23.945%
2025-08-28	30.9200	31.090000	30.9200	31.0600	-0.064%	169,211	+23.825%
2025-08-27	30.9400	31.080000	30.7500	31.0800	+0.097%	317,991	+23.745%
2025-08-26	31.1100	31.110000	31.0100	31.0500	-0.385%	36,762	+23.865%
2025-08-25	31.4500	31.459700	31.1301	31.1700	-1.079%	22,872	+23.388%
2025-08-22	31.0400	31.540000	31.0400	31.5100	+1.842%	26,772	+22.056%
2025-08-21	30.8000	30.940000	30.7700	30.9400	+0.292%	21,849	+24.305%
2025-08-20	30.7600	30.900000	30.7600	30.8500	+0.227%	33,760	+24.668%
2025-08-19	30.8900	30.930000	30.6700	30.7800	-0.065%	28,529	+24.951%
2025-08-18	30.8000	30.840000	30.6600	30.8000	-0.227%	28,171	+24.870%
2025-08-15	30.8700	30.909900	30.7401	30.8700	+0.521%	26,570	+24.587%
2025-08-14	30.6400	30.800000	30.6301	30.7100	-0.357%	27,751	+25.236%
2025-08-13	30.8700	30.890000	30.7754	30.8200	-0.162%	28,133	+24.789%
2025-08-12	30.6700	30.870000	30.4600	30.8700	+1.346%	38,848	+24.587%
2025-08-11	30.5400	30.570000	30.4092	30.4600	-0.347%	37,162	+26.264%
2025-08-08	30.5800	30.747500	30.5000	30.5660	+0.348%	34,455	+25.826%
2025-08-07	30.5600	30.600000	30.3500	30.4600	+0.362%	38,922	+26.264%
2025-08-06	30.2800	30.360000	30.2716	30.3500	+1.066%	56,132	+26.722%
2025-08-05	29.9700	30.060000	29.9268	30.0300	+0.267%	70,090	+28.072%
2025-08-04	29.8900	29.960000	29.7500	29.9500	+1.213%	42,603	+28.414%
2025-08-01	29.6200	29.620000	29.3600	29.5910	-0.233%	92,387	+29.972%
2025-07-31	29.8200	29.820000	29.5694	29.6600	-0.400%	61,983	+29.670%
2025-07-30	30.0000	30.000000	29.7265	29.7790	-0.968%	44,649	+29.151%
2025-07-29	30.1600	30.173600	30.0462	30.0700	-0.100%	32,668	+27.902%
2025-07-28	30.3700	30.370000	30.0000	30.1000	-0.758%	66,627	+27.774%
2025-07-25	30.3400	30.439900	30.2015	30.3300	-0.410%	43,554	+26.805%
2025-07-24	30.5700	30.590000	30.4500	30.4550	-0.409%	70,641	+26.285%
2025-07-23	30.4400	30.580000	30.3000	30.5800	+1.696%	100,935	+25.768%
2025-07-22	29.8300	30.079900	29.8200	30.0700	+1.110%	143,737	+27.902%
2025-07-21	29.7300	29.890000	29.6500	29.7400	+0.882%	363,400	+29.321%
2025-07-18	29.6500	29.650000	29.3900	29.4800	+0.136%	28,782	+30.461%
2025-07-17	29.2700	29.490000	29.1501	29.4400	+0.136%	55,372	+30.639%
2025-07-16	29.3200	29.460000	29.0900	29.4000	+0.068%	29,223	+30.816%
2025-07-15	29.4650	29.509900	29.1600	29.3800	-1.011%	361,016	+30.905%
2025-07-14	29.6200	29.680000	29.5301	29.6800	+0.169%	78,962	+29.582%
2025-07-11	29.5000	29.632200	29.4300	29.6300	+0.169%	16,779	+29.801%
2025-07-10	29.5300	29.660000	29.4500	29.5800	-0.236%	8,591	+30.020%
2025-07-09	29.6000	29.669100	29.4101	29.6500	+0.508%	30,473	+29.713%
2025-07-08	29.3000	29.500000	29.2250	29.5000	+0.889%	50,678	+30.373%
2025-07-07	29.3000	29.410000	29.1100	29.2400	-1.183%	41,485	+31.532%
2025-07-03	29.4600	29.590000	29.4300	29.5900	+0.561%	30,516	+29.976%
2025-07-02	29.1900	29.449900	29.1600	29.4250	+0.805%	24,814	+30.705%
2025-07-01	29.1400	29.270000	29.1300	29.1900	-0.171%	39,382	+31.757%
2025-06-30	29.1300	29.250000	29.0400	29.2400	+0.206%	26,993	+31.532%
2025-06-27	29.1500	29.279900	29.0100	29.1800	+0.569%	30,108	+31.803%
2025-06-26	28.9100	29.045900	28.8985	29.0150	+1.274%	23,467	+32.552%
2025-06-25	28.5000	28.650000	28.4900	28.6500	-0.070%	16,489	+34.241%
2025-06-24	28.6700	28.699700	28.4897	28.6700	+0.280%	41,316	+34.147%
2025-06-23	28.5300	28.640000	28.4400	28.5900	-0.035%	33,142	+34.523%
2025-06-20	28.9600	28.960000	28.5300	28.6000	-0.763%	87,283	+34.476%
2025-06-18	28.8400	28.930000	28.7700	28.8200	-1.470%	33,794	+33.449%
2025-06-17	29.4000	29.510000	29.2000	29.2500	-0.578%	49,155	+31.487%
2025-06-16	29.6000	29.656700	29.4050	29.4200	+0.170%	22,337	+30.727%
2025-06-13	29.2500	29.420000	29.1718	29.3700	+0.051%	46,107	+30.950%
2025-06-12	29.2900	29.380000	29.2550	29.3550	+0.496%	32,297	+31.017%
2025-06-11	29.1000	29.210000	29.0200	29.2100	+0.689%	31,956	+31.667%
2025-06-10	29.0000	29.010000	28.8800	29.0100	+0.450%	61,562	+32.575%
2025-06-09	28.8400	28.990000	28.7214	28.8800	+0.069%	61,080	+33.172%
2025-06-06	28.8250	28.870000	28.6500	28.8600	+0.733%	20,936	+33.264%
2025-06-05	28.7600	28.809900	28.6400	28.6500	-0.035%	74,639	+34.241%
2025-06-04	28.7300	28.829900	28.6500	28.6600	-0.278%	21,292	+34.194%
2025-06-03	28.6200	28.788500	28.5171	28.7400	-0.381%	39,262	+33.820%
2025-06-02	28.5500	28.850000	28.5400	28.8500	+1.549%	53,396	+33.310%
2025-05-30	28.4300	28.440000	28.2000	28.4100	0.000%	41,473	+35.375%
2025-05-29	28.4500	28.450000	28.2304	28.4100	+0.424%	31,524	+35.375%
2025-05-28	28.2900	28.509900	28.1423	28.2900	-0.422%	26,813	+35.949%
2025-05-27	28.6000	28.600000	28.4000	28.4100	+0.389%	39,781	+35.375%
2025-05-23	27.8800	28.340000	27.8800	28.3000	+0.712%	17,933	+35.901%
2025-05-22	28.1300	28.209900	27.9500	28.1000	-0.355%	28,333	+36.868%
2025-05-21	28.2700	28.458200	28.1400	28.2000	0.000%	27,861	+36.383%
2025-05-20	28.2200	28.295000	28.0474	28.2000	+0.249%	45,420	+36.383%
2025-05-19	28.0500	28.210000	27.8020	28.1300	+0.214%	36,602	+36.722%
2025-05-16	28.0900	28.090800	27.8000	28.0700	-0.071%	496,648	+37.015%
2025-05-15	27.9700	28.090000	27.7300	28.0900	+0.789%	29,963	+36.917%
2025-05-14	28.0000	28.050000	27.7100	27.8700	-0.286%	27,579	+37.998%
2025-05-13	27.7100	27.990000	27.6800	27.9500	+1.158%	54,326	+37.603%
2025-05-12	27.7000	27.700000	27.4600	27.6300	+0.656%	46,776	+39.197%
2025-05-09	27.3500	27.500000	27.2739	27.4500	+0.697%	71,088	+40.109%
2025-05-08	27.3800	27.380000	27.1500	27.2600	+0.110%	47,265	+41.086%
2025-05-07	27.2600	27.413600	27.1201	27.2300	-0.512%	41,277	+41.241%
2025-05-06	27.1800	27.500000	27.1800	27.3700	+0.256%	95,229	+40.519%
2025-05-05	27.7000	27.700000	27.1886	27.3000	-0.146%	96,742	+40.879%
2025-05-02	27.5300	27.530000	27.1200	27.3400	+1.297%	57,100	+40.673%
2025-05-01	27.3400	27.340000	26.7600	26.9900	0.000%	61,684	+42.497%
2025-04-30	26.9700	27.138300	26.7400	26.9900	-0.443%	51,238	+42.497%
2025-04-29	27.2000	27.249400	26.9104	27.1100	-0.147%	44,574	+41.866%
2025-04-28	26.9800	27.150000	26.8700	27.1500	+1.080%	146,111	+41.657%
2025-04-25	26.7000	26.890000	26.6865	26.8600	+0.449%	38,529	+43.187%
2025-04-24	26.8300	26.870000	26.4930	26.7400	+1.020%	40,375	+43.829%
2025-04-23	26.7100	26.710000	26.3201	26.4700	+0.685%	98,444	+45.297%
2025-04-22	26.1700	26.591600	26.1700	26.2900	+1.154%	114,242	+46.291%
2025-04-21	26.5400	26.540000	25.5200	25.9900	0.000%	286,228	+47.980%
2025-04-17	25.8500	26.160000	25.8500	25.9900	+1.603%	40,539	+47.980%
2025-04-16	25.6750	25.919200	25.5400	25.5800	+0.117%	37,498	+50.352%
2025-04-15	25.5900	25.768600	25.5100	25.5500	+0.432%	28,246	+50.528%
2025-04-14	25.4800	25.589900	25.2901	25.4400	+1.314%	51,458	+51.179%
2025-04-11	24.6700	25.250000	24.6400	25.1100	+2.868%	80,160	+53.166%
2025-04-10	24.6400	24.669300	24.1001	24.4100	-2.710%	83,538	+57.558%
2025-04-09	23.3432	25.209000	23.3432	25.0900	+6.948%	62,462	+53.288%
2025-04-08	24.5400	24.540000	23.2200	23.4600	-0.803%	89,448	+63.939%
2025-04-07	23.7700	24.350000	23.1700	23.6500	-2.795%	136,577	+62.622%
2025-04-04	25.1200	25.160000	24.3300	24.3300	-7.806%	129,748	+58.076%
2025-04-03	26.5500	26.718000	26.2300	26.3900	-2.187%	119,097	+45.737%
2025-04-02	26.7900	27.100000	26.7900	26.9800	-0.369%	23,136	+42.550%
2025-04-01	26.9800	27.115000	26.9000	27.0800	+0.557%	38,289	+42.024%
2025-03-31	26.8750	27.060200	26.6900	26.9300	-0.296%	47,629	+42.815%
2025-03-28	27.2650	27.265000	27.0000	27.0100	-1.603%	24,188	+42.392%
2025-03-27	27.3800	27.474200	27.2600	27.4500	0.000%	13,680	+40.109%
2025-03-26	27.5700	27.660000	27.4200	27.4500	-0.435%	14,851	+40.109%
2025-03-25	27.5700	27.640000	27.5249	27.5700	+0.620%	100,275	+39.499%
2025-03-24	27.4100	27.473400	27.3116	27.4000	+0.549%	35,180	+40.365%
2025-03-21	27.2900	27.300000	27.1856	27.2504	-0.727%	26,569	+41.136%
2025-03-20	27.2500	27.470000	27.2500	27.4500	-0.795%	35,365	+40.109%
2025-03-19	27.4600	27.710000	27.4600	27.6700	+0.618%	364,521	+38.995%
2025-03-18	27.4100	27.519400	27.3600	27.5000	+0.036%	42,358	+39.855%
2025-03-17	27.1700	27.493400	27.1700	27.4900	+1.890%	46,537	+39.905%
2025-03-14	26.9300	27.070000	26.9300	26.9800	+0.935%	64,951	+42.550%
2025-03-13	26.7500	26.830000	26.5901	26.7300	-0.410%	19,281	+43.883%
2025-03-12	26.7700	26.880000	26.6468	26.8400	+0.721%	29,176	+43.294%
2025-03-11	26.6400	26.738200	26.4100	26.6479	+0.346%	70,780	+44.327%
2025-03-10	26.7400	26.788400	26.4057	26.5560	-1.826%	42,004	+44.826%
2025-03-07	26.8100	27.069100	26.7700	27.0500	+1.197%	42,808	+42.181%
2025-03-06	26.6500	26.930000	26.6115	26.7300	+0.150%	69,908	+43.883%
2025-03-05	26.4000	26.742700	26.3301	26.6900	+2.378%	103,389	+44.099%
2025-03-04	25.9500	26.230000	25.6350	26.0700	+0.462%	218,606	+47.526%
2025-03-03	26.4600	26.500000	25.8301	25.9500	-0.651%	35,144	+48.208%
2025-02-28	26.0200	26.133200	25.8700	26.1200	+0.153%	35,372	+47.243%
2025-02-27	26.2900	26.320000	26.0100	26.0800	-0.685%	26,685	+47.469%
2025-02-26	26.3800	26.558800	26.2400	26.2600	-0.462%	34,351	+46.458%
2025-02-25	26.4900	26.510000	26.2200	26.3820	+0.426%	22,371	+45.781%
2025-02-24	26.2400	26.390000	26.2033	26.2700	+0.497%	28,910	+46.403%
2025-02-21	26.4250	26.440000	26.1381	26.1400	-1.321%	23,556	+47.131%
2025-02-20	26.4412	26.490000	26.3627	26.4900	+0.914%	29,718	+45.187%
2025-02-19	26.2100	26.325000	26.1200	26.2500	-0.756%	59,040	+46.514%
2025-02-18	26.4100	26.500000	26.3300	26.4500	+0.189%	84,273	+45.406%
2025-02-14	26.5000	26.540000	26.3500	26.4000	+0.247%	34,980	+45.682%
2025-02-13	26.2500	26.358000	26.1700	26.3350	+0.305%	41,248	+46.041%
2025-02-12	26.0900	26.339900	26.0900	26.2550	-0.247%	61,175	+46.486%
2025-02-11	26.2000	26.359387	26.2000	26.3200	+0.496%	227,869	+46.125%
2025-02-10	26.1787	26.270000	26.1514	26.1900	+0.422%	24,553	+46.850%
2025-02-07	26.1600	26.240000	26.0200	26.0800	-0.382%	33,142	+47.469%
2025-02-06	26.1600	26.190000	26.0479	26.1800	+0.809%	25,994	+46.906%
2025-02-05	25.9100	26.069900	25.8001	25.9700	+0.542%	79,457	+48.094%