Dark

GAA
Cambria Global Asset Allocation ETF
stock BATS ETF

At Close

Aug 7, 2026

0.00USD-100.000%(-35.41)1,107

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.41)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

35.45USD0.000%(+35.45)3

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	35.400000	35.535000	35.400000	35.4548	+0.127%	1,109	0.000%
2026-08-07	35.490000	35.490000	35.410000	35.4100	+0.558%	3,952	+0.127%
2026-08-06	35.270000	35.400000	35.213500	35.2135	-0.245%	2,050	+0.685%
2026-08-05	35.255000	35.339900	35.255000	35.3000	+1.008%	1,301	+0.439%
2026-08-04	34.960000	35.000000	34.910100	34.9477	+0.537%	5,315	+1.451%
2026-08-03	35.310000	35.310000	34.761000	34.7610	-0.026%	4,725	+1.996%
2026-07-31	34.750000	34.810000	34.725000	34.7700	-0.129%	7,254	+1.970%
2026-07-30	34.840000	34.850000	34.790000	34.8150	+0.282%	2,177	+1.838%
2026-07-29	34.790000	34.900000	34.660100	34.7172	-0.254%	2,551	+2.125%
2026-07-28	34.770000	34.860000	34.770000	34.8056	-0.356%	17,520	+1.865%
2026-07-27	34.890000	34.935000	34.890000	34.9299	-0.130%	15,778	+1.503%
2026-07-24	35.050000	35.070000	34.975400	34.9754	+0.088%	1,483	+1.371%
2026-07-23	34.995000	35.080000	34.888000	34.9445	-0.294%	7,507	+1.460%
2026-07-22	35.070000	35.130000	35.047500	35.0475	-0.262%	1,648	+1.162%
2026-07-21	34.920000	35.139700	34.920000	35.1397	+0.991%	2,969	+0.897%
2026-07-20	34.690000	34.829900	34.690000	34.7949	-0.225%	4,410	+1.897%
2026-07-17	34.690000	34.873400	34.690000	34.8734	-0.038%	853	+1.667%
2026-07-16	34.790000	34.900000	34.785000	34.8866	-0.185%	2,145	+1.629%
2026-07-15	34.870000	34.951100	34.799900	34.9511	+0.149%	4,721	+1.441%
2026-07-14	34.820000	34.899100	34.790000	34.8991	-0.031%	5,097	+1.592%
2026-07-13	35.070000	35.070000	34.750000	34.9100	+0.499%	6,984	+1.561%
2026-07-10	34.650000	34.760000	34.650000	34.7365	+0.329%	2,825	+2.068%
2026-07-09	34.850000	34.894900	34.620000	34.6225	+0.583%	10,633	+2.404%
2026-07-08	34.550000	34.550000	34.400000	34.4219	+0.151%	2,108	+3.001%
2026-07-07	34.660000	34.690000	34.370000	34.3700	-0.665%	2,532	+3.156%
2026-07-06	34.340000	34.622000	34.340000	34.6002	+0.738%	1,510	+2.470%
2026-07-02	34.670000	34.670000	34.320000	34.3467	+0.104%	6,625	+3.226%
2026-07-01	34.530000	34.650000	34.311100	34.3111	-0.200%	8,701	+3.333%
2026-06-30	34.920000	34.920000	34.380000	34.3800	-0.269%	2,597	+3.126%
2026-06-29	34.452000	34.500000	34.390000	34.4728	+0.385%	14,580	+2.849%
2026-06-26	34.381000	34.381000	34.230100	34.3405	-0.187%	18,336	+3.245%
2026-06-25	34.440000	34.530000	34.300000	34.4048	+0.072%	4,639	+3.052%
2026-06-24	34.440000	34.610000	34.340000	34.3800	-0.203%	9,544	+3.126%
2026-06-23	34.980000	34.980000	34.450000	34.4500	-2.333%	7,406	+2.917%
2026-06-22	34.640000	35.290000	34.640000	35.2730	+0.681%	15,716	+0.515%
2026-06-18	35.090000	35.090000	34.970000	35.0345	+0.141%	22,799	+1.200%
2026-06-17	35.333000	35.430000	34.985000	34.9850	-1.167%	2,220	+1.343%
2026-06-16	35.880000	35.880000	35.340000	35.3980	+0.067%	19,153	+0.160%
2026-06-15	35.390000	35.500000	35.371000	35.3743	+0.031%	3,643	+0.228%
2026-06-12	35.000000	35.430000	35.000000	35.3634	+0.630%	2,559	+0.258%
2026-06-11	34.620000	35.142100	34.620000	35.1421	+1.634%	1,032	+0.890%
2026-06-10	34.650000	34.890000	34.577000	34.5770	-0.553%	2,233	+2.539%
2026-06-09	34.825000	34.825100	34.433000	34.7691	-0.060%	12,859	+1.972%
2026-06-08	34.780000	34.900000	34.750000	34.7901	+0.202%	4,413	+1.911%
2026-06-05	34.900000	34.980000	34.640000	34.7200	-1.556%	4,557	+2.116%
2026-06-04	34.740000	35.270000	34.740000	35.2689	+0.126%	3,799	+0.527%
2026-06-03	35.500000	35.500000	35.130000	35.2246	-0.664%	5,680	+0.654%
2026-06-02	35.420000	35.550000	35.220000	35.4600	+0.867%	20,005	-0.015%
2026-06-01	35.080000	35.230000	35.040000	35.1551	0.000%	2,254	+0.853%
2026-05-29	35.190000	35.250000	35.155100	35.1551	+0.058%	924	+0.853%
2026-05-28	35.270000	35.270000	35.134800	35.1348	-0.058%	1,797	+0.911%
2026-05-27	34.971100	35.155100	34.971100	35.1551	-0.241%	7,948	+0.853%
2026-05-26	35.510000	35.510000	35.060000	35.2400	+0.673%	3,052	+0.610%
2026-05-22	35.360000	35.360000	34.900000	35.0045	+0.118%	3,313	+1.286%
2026-05-21	35.070000	35.070000	34.790000	34.9632	+0.068%	2,494	+1.406%
2026-05-20	34.610000	34.939300	34.610000	34.9393	+0.806%	2,534	+1.475%
2026-05-19	34.529300	34.680000	34.529300	34.6600	-0.474%	1,833	+2.293%
2026-05-18	34.980000	34.980000	34.710000	34.8250	+0.208%	3,788	+1.808%
2026-05-15	35.020000	35.020000	34.745000	34.7527	-1.543%	4,058	+2.020%
2026-05-14	35.190000	35.389900	35.164300	35.2972	+0.184%	3,775	+0.446%
2026-05-13	35.135000	35.240000	35.135000	35.2324	+0.120%	4,467	+0.631%
2026-05-12	35.280000	35.280000	35.030000	35.1900	-0.321%	7,071	+0.752%
2026-05-11	35.200000	35.340000	35.187200	35.3035	+0.249%	1,631	+0.429%
2026-05-08	35.280000	35.319900	35.140000	35.2159	+0.136%	8,119	+0.678%
2026-05-07	35.260000	35.400000	35.160000	35.1679	-0.317%	22,712	+0.816%
2026-05-06	35.590000	35.590000	35.220000	35.2799	+0.729%	3,325	+0.496%
2026-05-05	34.740000	35.080000	34.740000	35.0244	+0.777%	5,984	+1.229%
2026-05-04	34.810000	34.810000	34.754500	34.7545	-0.685%	1,595	+2.015%
2026-05-01	35.050000	35.050000	34.980000	34.9943	-0.156%	5,395	+1.316%
2026-04-30	34.732900	35.060000	34.685000	35.0489	+1.254%	3,920	+1.158%
2026-04-29	34.580000	34.614800	34.580000	34.6148	-0.502%	2,552	+2.427%
2026-04-28	35.000000	35.000000	34.740000	34.7894	-0.360%	2,608	+1.913%
2026-04-27	34.919100	34.980000	34.840000	34.9150	+0.167%	3,736	+1.546%
2026-04-24	35.000000	35.000000	34.750000	34.8569	+0.149%	4,081	+1.715%
2026-04-23	35.000000	35.000000	34.740000	34.8051	+0.072%	2,649	+1.867%
2026-04-22	34.830000	34.890000	34.780000	34.7800	+0.194%	1,250	+1.940%
2026-04-21	34.870100	34.870100	34.705000	34.7125	-0.165%	4,692	+2.138%
2026-04-20	34.820000	34.820000	34.570000	34.7700	-0.592%	3,865	+1.970%
2026-04-17	34.460000	35.029900	34.460000	34.9772	+1.032%	12,367	+1.365%
2026-04-16	34.673800	35.111928	34.620000	34.6200	-0.446%	2,473	+2.411%
2026-04-15	34.930000	34.930000	34.705000	34.7750	+0.101%	6,363	+1.955%
2026-04-14	34.630100	34.800000	34.630100	34.7400	+0.289%	10,935	+2.058%
2026-04-13	34.510000	34.640000	34.430000	34.6400	+0.843%	4,190	+2.352%
2026-04-10	34.700000	34.700000	34.340000	34.3505	+0.107%	1,446	+3.215%
2026-04-09	34.240000	34.325000	34.240000	34.3139	+0.177%	1,171	+3.325%
2026-04-08	34.290000	34.310000	34.190000	34.2533	+1.627%	8,706	+3.508%
2026-04-07	33.750000	33.890000	33.530000	33.7050	-0.714%	29,900	+5.192%
2026-04-06	35.514000	35.514000	33.940000	33.9473	+0.511%	2,561	+4.441%
2026-04-02	33.000000	33.809900	33.000000	33.7746	+0.048%	5,954	+4.975%
2026-04-01	33.719600	33.790000	33.630000	33.7583	+0.910%	5,873	+5.025%
2026-03-31	33.453800	33.453800	33.453800	33.4538	+1.436%	573	+5.981%
2026-03-30	33.110000	33.249600	32.980000	32.9801	-0.427%	3,323	+7.504%
2026-03-27	33.065000	33.210000	33.060000	33.1216	-0.356%	6,605	+7.044%
2026-03-26	33.280000	33.440000	33.190000	33.2400	-0.330%	9,404	+6.663%
2026-03-25	33.550000	33.550000	33.345000	33.3500	-0.359%	1,889	+6.311%
2026-03-24	33.370000	33.610000	33.370000	33.4700	+0.300%	31,358	+5.930%
2026-03-23	33.250000	33.549000	33.230000	33.3700	+0.391%	11,110	+6.248%
2026-03-20	33.559366	33.559366	33.240000	33.2400	-1.372%	7,694	+6.663%
2026-03-19	33.920000	33.920000	33.630000	33.7024	-0.171%	2,826	+5.200%
2026-03-18	34.010000	34.010000	33.760000	33.7600	-0.655%	1,726	+5.020%
2026-03-17	34.117800	34.117800	33.890100	33.9825	+0.988%	8,410	+4.333%
2026-03-16	33.730000	33.890000	33.650000	33.6500	-0.237%	13,027	+5.363%
2026-03-13	33.920000	33.920000	33.680000	33.7300	-0.265%	5,286	+5.114%
2026-03-12	34.108600	34.108600	33.805700	33.8196	-0.996%	5,203	+4.835%
2026-03-11	34.570000	34.570000	34.110000	34.1600	-0.350%	2,248	+3.790%
2026-03-10	34.210000	34.438100	34.210000	34.2800	+1.480%	7,798	+3.427%
2026-03-09	33.700000	33.850000	33.620000	33.7800	-0.266%	4,264	+4.958%
2026-03-06	34.060000	34.060000	33.770000	33.8700	0.000%	3,132	+4.679%
2026-03-05	34.320000	34.320000	33.870000	33.8700	-1.626%	5,218	+4.679%
2026-03-04	34.790000	34.790000	34.290000	34.4300	+0.673%	6,502	+2.976%
2026-03-03	34.750000	34.750000	33.910100	34.2000	-2.314%	10,542	+3.669%
2026-03-02	34.900000	35.070000	34.873600	35.0100	-0.765%	7,496	+1.270%
2026-02-27	35.450000	35.450000	35.060000	35.2800	+0.199%	4,157	+0.495%
2026-02-26	34.890000	35.210000	34.795000	35.2100	+0.456%	3,270	+0.695%
2026-02-25	34.965000	35.105000	34.965000	35.0500	+0.459%	3,525	+1.155%
2026-02-24	34.690000	34.922500	34.660000	34.8900	+0.029%	2,033	+1.619%
2026-02-23	34.860000	34.900000	34.780000	34.8800	-0.314%	8,389	+1.648%
2026-02-20	34.710000	34.990000	34.710000	34.9900	+0.748%	3,249	+1.328%
2026-02-19	34.700000	34.730300	34.540000	34.7303	-0.315%	2,956	+2.086%
2026-02-18	34.640000	34.840000	34.640000	34.8400	+0.606%	2,151	+1.765%
2026-02-17	34.580000	34.630000	34.170000	34.6300	-0.631%	7,367	+2.382%
2026-02-13	34.315600	34.850000	34.290000	34.8500	+0.115%	8,531	+1.735%
2026-02-12	34.630000	34.920000	34.630000	34.8100	-0.143%	5,134	+1.852%
2026-02-11	34.630000	34.970000	34.630000	34.8600	-0.215%	16,514	+1.706%
2026-02-10	34.890000	35.000000	34.500000	34.9350	+0.934%	8,408	+1.488%
2026-02-09	34.480000	34.699000	34.330000	34.6116	+0.762%	10,077	+2.436%
2026-02-06	34.180000	34.410000	34.079500	34.3500	+1.419%	5,050	+3.216%
2026-02-05	33.970000	34.060000	33.800000	33.8693	-1.256%	5,766	+4.681%
2026-02-04	33.830000	34.300000	33.800100	34.3000	+1.374%	15,424	+3.367%
2026-02-03	33.800000	34.090000	33.800000	33.8351	-0.072%	10,377	+4.787%
2026-02-02	33.730500	34.000000	33.680000	33.8594	-0.484%	4,986	+4.712%
2026-01-30	34.030000	34.050000	33.975000	34.0242	-1.350%	1,943	+4.205%
2026-01-29	34.520000	34.520000	34.010000	34.4898	-0.096%	6,713	+2.798%
2026-01-28	34.600000	35.350000	34.390000	34.5229	+0.654%	3,133	+2.699%
2026-01-27	34.110000	34.298600	34.110000	34.2986	+0.318%	2,226	+3.371%
2026-01-26	34.340000	34.340000	34.000000	34.1900	+0.735%	2,946	+3.699%
2026-01-23	33.621100	33.940500	33.621100	33.9405	+0.294%	2,098	+4.462%
2026-01-22	33.695200	33.850000	33.695200	33.8411	+0.583%	10,835	+4.768%
2026-01-21	33.700000	33.750000	33.480000	33.6450	+1.206%	4,068	+5.379%
2026-01-20	33.690000	33.690000	33.180000	33.2442	+0.034%	3,679	+6.650%
2026-01-16	33.460000	33.460000	33.000000	33.2329	-0.515%	6,395	+6.686%
2026-01-15	33.270000	33.450000	33.229900	33.4050	+0.421%	7,102	+6.136%
2026-01-14	32.830000	33.270000	32.830000	33.2651	+0.590%	5,107	+6.583%
2026-01-13	33.190000	33.200000	33.070000	33.0700	-0.305%	5,438	+7.211%
2026-01-12	33.060000	33.200000	33.006000	33.1711	+0.170%	14,960	+6.885%
2026-01-09	33.049900	33.114900	32.990000	33.1149	+0.577%	3,375	+7.066%
2026-01-08	32.789100	32.925000	32.780000	32.9250	+0.747%	3,597	+7.684%
2026-01-07	33.050000	33.050000	32.605000	32.6809	-0.576%	5,717	+8.488%
2026-01-06	32.590000	32.870100	32.590000	32.8701	+0.443%	8,043	+7.863%
2026-01-05	32.360000	32.800000	32.360000	32.7250	+0.770%	10,890	+8.342%
2026-01-02	32.510000	32.520000	32.360000	32.4748	-0.110%	5,933	+9.176%
2025-12-31	32.240000	32.630000	32.240000	32.5106	-0.074%	8,986	+9.056%
2025-12-30	32.501100	32.580000	32.501100	32.5347	-0.198%	1,672	+8.975%
2025-12-29	32.638200	32.660000	32.520000	32.5991	-0.038%	3,774	+8.760%
2025-12-26	32.750000	32.750000	32.555900	32.6114	-0.546%	1,416	+8.719%
2025-12-24	32.200000	32.970000	32.200000	32.7904	+0.971%	13,621	+8.126%
2025-12-23	32.390000	32.508000	32.320000	32.4750	-0.873%	5,623	+9.176%
2025-12-22	32.685000	32.870000	32.685000	32.7611	+0.281%	4,660	+8.222%
2025-12-19	32.644800	32.700000	32.630000	32.6693	+0.168%	2,325	+8.526%
2025-12-18	32.270000	32.829900	32.270000	32.6144	+0.563%	10,866	+8.709%
2025-12-17	32.435000	32.450000	32.390000	32.4317	-0.140%	1,615	+9.321%
2025-12-16	32.465000	32.477100	32.465000	32.4771	-0.132%	2,444	+9.169%
2025-12-15	32.980000	32.980000	32.500000	32.5200	-0.291%	6,798	+9.025%
2025-12-12	32.740000	32.740000	32.585000	32.6150	-0.443%	42,975	+8.707%
2025-12-11	32.320000	32.810000	32.320000	32.7600	+0.398%	3,502	+8.226%
2025-12-10	32.420000	32.670000	32.395000	32.6300	+0.804%	2,635	+8.657%
2025-12-09	32.350000	32.439900	32.350000	32.3699	+0.123%	1,512	+9.530%
2025-12-08	32.388300	32.590000	32.330000	32.3300	-0.009%	6,895	+9.665%
2025-12-05	32.430000	32.520000	32.330000	32.3329	-0.391%	7,616	+9.655%
2025-12-04	32.422500	32.480000	32.360000	32.4599	+0.257%	5,095	+9.226%
2025-12-03	32.300000	32.376600	32.300000	32.3766	-0.163%	1,055	+9.507%
2025-12-02	32.305000	32.429600	32.205000	32.4296	+0.712%	4,437	+9.329%
2025-12-01	31.870000	32.321000	31.870000	32.2003	-0.170%	5,750	+10.107%
2025-11-28	32.255000	32.255000	32.255000	32.2550	-0.108%	175	+9.920%
2025-11-26	31.960000	32.289800	31.960000	32.2898	+0.984%	2,106	+9.802%
2025-11-25	31.970000	32.020000	31.910100	31.9751	-0.014%	6,146	+10.883%
2025-11-24	32.130000	32.130000	31.890000	31.9797	+0.222%	3,105	+10.867%
2025-11-21	31.531300	31.908900	31.531300	31.9089	+0.774%	1,983	+11.113%
2025-11-20	32.041500	32.041500	31.660000	31.6637	-1.115%	5,971	+11.973%
2025-11-19	32.052000	32.150000	31.967500	32.0207	+0.237%	5,400	+10.725%
2025-11-18	31.880000	32.040000	31.880000	31.9450	-0.792%	5,008	+10.987%
2025-11-17	32.100400	32.450000	31.970100	32.2000	+0.222%	12,326	+10.108%
2025-11-14	32.030000	32.180000	32.030000	32.1287	+0.095%	5,021	+10.352%
2025-11-13	32.420000	32.420000	32.050000	32.0981	-0.672%	7,022	+10.458%
2025-11-12	32.422500	32.422500	32.200000	32.3154	+0.579%	6,913	+9.715%
2025-11-11	32.236724	32.262700	32.129400	32.1294	-0.080%	5,150	+10.350%
2025-11-10	32.060000	32.159900	32.031500	32.1550	+0.828%	4,081	+10.262%
2025-11-07	31.880000	31.980000	31.800000	31.8911	+0.575%	6,250	+11.175%
2025-11-06	32.000000	32.000000	31.708900	31.7089	-0.344%	1,515	+11.813%
2025-11-05	31.800000	31.888900	31.780000	31.8183	+0.595%	3,395	+11.429%
2025-11-04	31.410000	31.900000	31.410000	31.6300	-0.846%	2,770	+12.092%
2025-11-03	32.190000	32.190000	31.810000	31.9000	-0.069%	4,972	+11.144%
2025-10-31	32.130000	32.130000	31.890000	31.9221	+0.431%	3,436	+11.067%
2025-10-30	31.834000	32.020000	31.785000	31.7850	-0.204%	13,694	+11.546%
2025-10-29	32.110000	32.110000	31.780100	31.8499	-0.671%	1,389	+11.318%
2025-10-28	32.100000	32.100000	32.020000	32.0650	+0.141%	4,196	+10.572%
2025-10-27	32.090000	32.090000	31.975000	32.0200	+0.196%	4,650	+10.727%
2025-10-24	31.870000	31.990000	31.870000	31.9575	+0.543%	2,933	+10.944%
2025-10-23	31.720000	31.784900	31.700000	31.7849	+0.111%	1,041	+11.546%
2025-10-22	31.730000	31.770000	31.560000	31.7496	+0.179%	7,047	+11.670%
2025-10-21	31.780000	31.780000	31.490000	31.6928	-0.230%	12,137	+11.870%
2025-10-20	31.650000	31.870000	31.650000	31.7658	+0.493%	1,827	+11.613%
2025-10-17	31.390000	31.700000	31.360000	31.6100	-0.056%	4,146	+12.163%
2025-10-16	31.200000	31.820000	31.200000	31.6278	-0.355%	1,866	+12.100%
2025-10-15	31.930000	31.930000	31.640000	31.7405	+0.454%	4,698	+11.702%
2025-10-14	31.425000	31.710000	31.425000	31.5972	+0.070%	10,365	+12.209%
2025-10-13	31.410000	31.680000	31.400000	31.5750	+1.169%	12,890	+12.288%
2025-10-10	31.530000	31.530000	31.210000	31.2101	-0.952%	3,382	+13.600%
2025-10-09	31.680000	31.680000	31.390000	31.5100	-0.561%	6,102	+12.519%
2025-10-08	31.710000	31.710000	31.440000	31.6877	+0.389%	6,242	+11.888%
2025-10-07	31.730000	31.730000	31.500000	31.5650	-0.553%	12,667	+12.323%
2025-10-06	31.790000	31.839900	31.740500	31.7405	-0.100%	5,648	+11.702%
2025-10-03	31.750000	31.930000	31.750000	31.7724	-0.055%	3,340	+11.590%
2025-10-02	32.010000	32.050000	31.620000	31.7900	-0.112%	4,959	+11.528%
2025-10-01	31.560000	31.850000	31.560000	31.8256	+0.810%	1,751	+11.403%
2025-09-30	31.570000	31.610000	31.554200	31.5698	-0.301%	926	+12.306%
2025-09-29	31.730000	31.795000	31.610000	31.6650	-0.205%	10,153	+11.968%
2025-09-26	31.780000	31.790000	31.620000	31.7300	-0.877%	9,924	+11.739%
2025-09-25	32.360000	32.360000	31.930000	32.0106	+0.211%	29,067	+10.760%
2025-09-24	31.680000	31.970000	31.680000	31.9433	-0.364%	6,654	+10.993%
2025-09-23	31.910000	32.280000	31.910000	32.0600	+0.109%	14,735	+10.589%
2025-09-22	32.049900	32.049900	31.980000	32.0250	-0.119%	1,102	+10.710%
2025-09-19	31.960000	32.110000	31.960000	32.0633	-0.124%	3,648	+10.578%
2025-09-18	32.350000	32.350000	31.968000	32.1030	+0.336%	3,147	+10.441%
2025-09-17	32.210000	32.210000	31.970800	31.9955	+0.073%	1,232	+10.812%
2025-09-16	31.800000	32.120000	31.750100	31.9721	+0.111%	15,931	+10.893%
2025-09-15	32.129900	32.129900	31.900100	31.9367	-0.055%	3,484	+11.016%
2025-09-12	32.000000	32.000000	31.871387	31.9543	+0.076%	7,861	+10.955%
2025-09-11	31.930000	31.930000	31.930000	31.9300	+0.367%	128	+11.039%
2025-09-10	31.829900	31.871500	31.720000	31.8134	+0.168%	2,278	+11.446%
2025-09-09	31.750000	31.800000	31.600000	31.7600	-0.042%	7,441	+11.634%
2025-09-08	32.000000	32.000000	31.650100	31.7733	+0.582%	1,676	+11.587%
2025-09-05	31.650000	31.660000	31.560000	31.5893	+0.303%	2,292	+12.237%
2025-09-04	31.295000	31.493900	31.295000	31.4939	+0.370%	609	+12.577%
2025-09-03	31.393900	31.439900	31.360000	31.3778	-0.043%	2,793	+12.993%
2025-09-02	31.330000	31.391200	31.330000	31.3912	-0.447%	1,197	+12.945%
2025-08-29	31.760000	31.760000	31.340100	31.5321	+0.213%	3,226	+12.440%
2025-08-28	31.447500	31.465000	31.447500	31.4650	+0.253%	1,133	+12.680%
2025-08-27	31.350000	31.385600	31.270100	31.3856	+0.109%	1,870	+12.965%
2025-08-26	30.970000	31.351300	30.730000	31.3513	+0.275%	5,434	+13.089%
2025-08-25	31.650000	31.650000	31.200000	31.2652	-0.660%	2,767	+13.400%
2025-08-22	31.350000	31.510000	31.260100	31.4729	+1.134%	1,962	+12.652%
2025-08-21	31.130000	31.355000	31.089800	31.1200	+0.142%	5,023	+13.929%
2025-08-20	30.765000	31.090000	30.765000	31.0759	+0.391%	2,846	+14.091%
2025-08-19	30.960000	31.100000	30.955000	30.9550	-0.230%	9,888	+14.537%
2025-08-18	31.026300	31.026300	31.026300	31.0263	-0.125%	315	+14.273%
2025-08-15	31.100000	31.100000	31.011300	31.0650	+0.113%	4,910	+14.131%
2025-08-14	31.020000	31.044790	30.960100	31.0300	-0.449%	1,343	+14.260%
2025-08-13	31.150000	31.217700	31.070000	31.1698	+0.548%	4,293	+13.747%
2025-08-12	31.080000	31.110000	31.000000	31.0000	+0.167%	1,556	+14.370%
2025-08-11	31.070000	31.070000	30.830000	30.9484	+0.512%	1,916	+14.561%
2025-08-08	30.840000	30.939900	30.650100	30.7909	+0.338%	5,689	+15.147%
2025-08-07	30.750000	30.769900	30.650000	30.6871	+0.219%	3,327	+15.536%
2025-08-06	30.720000	30.720000	30.590100	30.6199	-0.423%	4,815	+15.790%
2025-08-05	29.990000	30.755000	29.990000	30.7500	+0.523%	2,204	+15.300%
2025-08-04	30.840000	30.840000	30.520000	30.5900	+0.756%	4,210	+15.903%
2025-08-01	30.450000	30.450000	30.330000	30.3604	-0.179%	2,386	+16.780%
2025-07-31	30.454600	30.454600	30.414900	30.4149	-0.321%	1,125	+16.570%
2025-07-30	30.700000	30.750000	30.450000	30.5129	-0.609%	1,518	+16.196%
2025-07-29	30.640000	30.720000	30.620000	30.7000	+0.000%	2,847	+15.488%
2025-07-28	31.000000	31.000000	30.620000	30.6999	+0.050%	4,638	+15.488%
2025-07-25	30.510000	30.880000	30.510000	30.6845	-0.668%	3,518	+15.546%
2025-07-24	30.890000	30.939900	30.850000	30.8910	-0.110%	3,091	+14.774%
2025-07-23	30.810000	31.010000	30.770100	30.9250	+0.635%	10,875	+14.648%
2025-07-22	30.440000	30.730000	30.440000	30.7300	+0.770%	5,617	+15.375%
2025-07-21	30.000000	30.519900	30.000000	30.4951	-0.081%	6,427	+16.264%
2025-07-18	30.635000	30.635000	30.500000	30.5197	-0.165%	1,540	+16.170%
2025-07-17	30.539900	30.590000	30.480000	30.5700	+0.372%	9,482	+15.979%
2025-07-16	30.341300	30.519900	30.341300	30.4568	+0.223%	1,367	+16.410%
2025-07-15	30.410000	30.468100	30.280100	30.3890	-0.481%	7,287	+16.670%
2025-07-14	30.650000	30.650000	30.480000	30.5360	-0.101%	16,221	+16.108%
2025-07-11	30.250000	30.680000	30.250000	30.5670	+0.060%	8,519	+15.990%
2025-07-10	30.400000	30.847800	30.400000	30.5486	+0.315%	8,751	+16.060%
2025-07-09	30.490000	30.490000	30.270000	30.4528	+0.537%	2,785	+16.425%
2025-07-08	30.225000	30.627900	30.225000	30.2900	-0.602%	14,530	+17.051%
2025-07-07	30.580000	30.660000	30.450000	30.4733	-0.605%	15,738	+16.347%
2025-07-03	30.610100	30.710000	30.610100	30.6588	+0.212%	1,220	+15.643%
2025-07-02	30.500000	30.619900	30.440000	30.5940	+0.310%	2,794	+15.888%
2025-07-01	30.450000	30.550000	30.380100	30.4995	-0.169%	7,123	+16.247%
2025-06-30	30.375000	30.551000	30.350000	30.5510	+0.237%	3,970	+16.051%
2025-06-27	30.160000	30.590000	30.160000	30.4789	+0.194%	2,465	+16.326%
2025-06-26	30.370000	30.580000	30.328300	30.4200	+0.264%	7,561	+16.551%
2025-06-25	30.332500	30.400000	30.230000	30.3400	+0.195%	6,901	+16.858%
2025-06-24	30.100000	30.370000	30.100000	30.2811	-0.427%	3,032	+17.086%
2025-06-23	30.620000	30.620000	30.345000	30.4109	+0.270%	36,796	+16.586%
2025-06-20	30.720000	30.720000	30.300000	30.3291	-0.227%	4,520	+16.900%
2025-06-18	30.390000	30.450000	30.390000	30.3981	+0.180%	1,367	+16.635%
2025-06-17	30.430000	30.430000	30.343600	30.3436	+0.138%	2,449	+16.844%
2025-06-16	30.500000	30.500000	30.250000	30.3018	+0.022%	7,379	+17.006%
2025-06-13	30.320000	30.380000	30.270000	30.2950	-0.345%	1,738	+17.032%
2025-06-12	30.400000	30.430000	30.270000	30.4000	+0.841%	2,888	+16.628%
2025-06-11	30.360000	30.450000	30.110000	30.1464	-0.408%	4,475	+17.609%
2025-06-10	30.330000	30.430000	29.910000	30.2700	+0.967%	13,592	+17.129%
2025-06-09	30.220000	30.410000	29.930000	29.9800	-0.543%	12,536	+18.262%
2025-06-06	30.490000	30.490000	30.086200	30.1436	+0.815%	1,407	+17.620%
2025-06-05	30.010000	30.220000	29.790000	29.8998	-1.249%	6,179	+18.579%
2025-06-04	30.020000	30.390000	30.020000	30.2780	+1.332%	11,682	+17.098%
2025-06-03	29.650000	30.009900	29.630400	29.8800	+0.742%	2,146	+18.657%
2025-06-02	29.700000	29.700000	29.635000	29.6600	+0.034%	1,486	+19.537%
2025-05-30	29.730000	29.730000	29.600000	29.6500	+0.017%	1,242	+19.578%
2025-05-29	29.699900	29.699900	29.630000	29.6450	+0.240%	1,065	+19.598%
2025-05-28	29.730000	29.730000	29.540000	29.5740	-0.154%	2,088	+19.885%
2025-05-27	29.615000	29.700000	29.615000	29.6195	+0.155%	4,846	+19.701%
2025-05-23	29.410000	29.660000	29.410000	29.5737	+0.318%	5,733	+19.886%
2025-05-22	29.480100	29.520800	29.480000	29.4800	-0.304%	2,374	+20.267%
2025-05-21	29.639400	29.639400	29.480000	29.5700	-0.425%	1,476	+19.901%
2025-05-20	29.627800	29.696100	29.570000	29.6961	+0.531%	3,004	+19.392%
2025-05-19	29.800000	29.800000	29.295000	29.5391	-0.136%	5,409	+20.027%
2025-05-16	29.680000	29.700000	29.440100	29.5793	+0.298%	2,408	+19.864%
2025-05-15	29.350000	29.501700	29.350000	29.4914	+0.589%	1,558	+20.221%
2025-05-14	29.770000	29.770000	29.060100	29.3186	-0.867%	33,422	+20.929%
2025-05-13	29.660000	29.669900	29.480000	29.5750	+0.732%	1,983	+19.881%
2025-05-12	29.890000	29.890000	29.290000	29.3600	+0.344%	5,297	+20.759%
2025-05-09	29.420000	29.519900	29.259300	29.2593	+0.686%	3,269	+21.174%
2025-05-08	29.030000	29.320000	28.970000	29.0600	+0.355%	1,697	+22.006%
2025-05-07	29.450000	29.450000	28.957100	28.9571	-0.345%	5,936	+22.439%
2025-05-06	28.960000	29.057300	28.960000	29.0573	-0.064%	327	+22.017%
2025-05-05	28.920000	29.075900	28.909600	29.0759	+0.078%	3,633	+21.939%
2025-05-02	29.050000	29.053200	28.990800	29.0532	+0.617%	1,019	+22.034%
2025-05-01	28.890000	28.929900	28.875000	28.8750	+0.279%	742	+22.787%
2025-04-30	28.900000	29.118000	28.580000	28.7947	-0.235%	10,375	+23.130%
2025-04-29	29.100000	29.260000	28.862600	28.8626	-0.884%	7,522	+22.840%
2025-04-28	28.970000	29.120000	28.670000	29.1200	+1.322%	1,979	+21.754%
2025-04-25	28.920000	29.080000	28.710100	28.7400	-0.243%	10,955	+23.364%
2025-04-24	28.431900	29.018900	28.431900	28.8100	+0.671%	12,808	+23.064%
2025-04-23	29.050000	29.050000	28.510000	28.6180	+0.060%	13,774	+23.890%
2025-04-22	28.490000	28.679900	28.490000	28.6007	+0.891%	809	+23.965%
2025-04-21	28.960000	28.960000	28.185000	28.3480	-1.226%	10,549	+25.070%
2025-04-17	28.450000	28.700000	28.450000	28.7000	+0.733%	5,129	+23.536%
2025-04-16	28.579900	28.719900	28.430600	28.4911	+0.408%	3,645	+24.442%
2025-04-15	28.210000	28.640000	28.210000	28.3752	+0.009%	6,560	+24.950%
2025-04-14	28.380000	28.420100	28.295500	28.3727	+0.939%	1,885	+24.961%
2025-04-11	27.890000	28.140000	27.870000	28.1088	+0.893%	15,982	+26.134%
2025-04-10	28.130000	28.130000	27.775600	27.8600	-0.048%	3,942	+27.261%
2025-04-09	26.800000	27.890000	26.800000	27.8734	+2.551%	8,449	+27.199%
2025-04-08	27.640000	27.690000	26.950000	27.1800	-0.147%	5,393	+30.444%
2025-04-07	27.160000	27.588000	27.150000	27.2200	-1.733%	3,747	+30.253%
2025-04-04	28.390000	28.390000	27.540000	27.7000	-3.045%	8,190	+27.996%
2025-04-03	29.000000	29.069300	28.540000	28.5700	-2.432%	8,775	+24.098%
2025-04-02	29.045000	29.282200	29.045000	29.2822	+0.779%	4,976	+21.080%
2025-04-01	29.030000	29.060000	28.940000	29.0558	-0.207%	3,940	+22.023%
2025-03-31	28.880000	29.139900	28.540000	29.1161	+0.861%	36,080	+21.770%
2025-03-28	28.960000	28.960000	28.810000	28.8675	-0.224%	3,028	+22.819%
2025-03-27	28.940000	29.130000	28.800000	28.9323	+0.381%	12,816	+22.544%
2025-03-26	29.151300	29.151300	28.822400	28.8224	-0.732%	10,067	+23.011%
2025-03-25	29.190000	29.190000	29.000000	29.0350	-1.018%	5,107	+22.111%
2025-03-24	29.514600	29.514600	29.290000	29.3337	-0.496%	5,873	+20.867%
2025-03-21	29.500000	29.660000	29.400000	29.4800	+0.187%	16,750	+20.267%
2025-03-20	29.473300	29.480000	29.425000	29.4250	-0.296%	1,169	+20.492%
2025-03-19	29.340000	29.512500	29.340000	29.5125	+0.501%	2,285	+20.135%
2025-03-18	29.750000	29.750000	29.365300	29.3653	-0.220%	5,023	+20.737%
2025-03-17	29.200000	29.435000	29.200000	29.4300	+1.145%	4,557	+20.472%
2025-03-14	29.140000	29.140000	29.050100	29.0969	+0.919%	2,560	+21.851%
2025-03-13	29.076000	29.076000	28.832000	28.8320	-0.545%	1,950	+22.970%
2025-03-12	28.880000	28.990000	28.880000	28.9900	+0.383%	1,952	+22.300%
2025-03-11	28.860000	29.010000	28.760000	28.8795	+0.177%	6,536	+22.768%
2025-03-10	29.480000	29.480000	28.800000	28.8286	-0.865%	5,214	+22.985%
2025-03-07	29.121500	29.121500	29.000100	29.0800	+0.208%	5,320	+21.922%
2025-03-06	29.050000	29.050000	29.000000	29.0195	-0.540%	3,282	+22.176%
2025-03-05	29.060000	29.177000	28.900000	29.1770	+0.451%	6,624	+21.516%
2025-03-04	28.910000	29.240000	28.749900	29.0461	+0.337%	3,194	+22.064%
2025-03-03	29.285000	29.300000	28.948400	28.9484	-0.386%	1,802	+22.476%
2025-02-28	29.070000	29.140000	29.000000	29.0605	-0.058%	6,319	+22.003%
2025-02-27	29.240000	29.240000	29.075400	29.0775	-0.214%	2,421	+21.932%
2025-02-26	29.359900	29.359900	29.140000	29.1400	0.000%	788	+21.671%
2025-02-25	29.315000	29.315000	29.110100	29.1400	+0.017%	1,220	+21.671%
2025-02-24	29.290000	29.290000	29.100000	29.1350	+0.368%	2,417	+21.691%
2025-02-21	29.380000	29.389900	29.028300	29.0283	-0.751%	1,906	+22.139%
2025-02-20	29.320000	29.320000	29.193300	29.2479	-0.150%	2,839	+21.222%
2025-02-19	29.420000	29.420000	29.123000	29.2917	+0.623%	2,917	+21.040%