Dark

SYLD
Cambria Shareholder Yield ETF
stock BATS ETF

At Close

Oct 1, 2026 3:59:51 PM EDT

81.11USD+0.645%(+0.52)30,181

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-80.59)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

81.12USD+0.012%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	80.4200	81.1600	80.000000	81.1200	+0.658%	30,181	0.000%
2026-09-30	81.4800	81.4800	80.500000	80.5900	-0.604%	19,916	+0.658%
2026-09-29	81.3400	81.3900	80.860000	81.0800	-0.503%	23,596	+0.049%
2026-09-28	81.8700	82.1886	81.490300	81.4903	-0.827%	20,739	-0.454%
2026-09-25	81.7300	82.2100	81.450000	82.1700	+0.452%	40,951	-1.278%
2026-09-24	82.1300	82.2480	81.660000	81.8000	-0.232%	85,625	-0.831%
2026-09-23	82.4600	82.5800	81.990000	81.9900	-0.787%	25,689	-1.061%
2026-09-22	83.1600	83.3500	82.640000	82.6400	-0.398%	23,391	-1.839%
2026-09-21	83.7100	83.7100	82.930000	82.9700	-0.670%	57,929	-2.230%
2026-09-18	83.8600	83.8600	83.250000	83.5300	-1.335%	45,837	-2.885%
2026-09-17	85.0200	85.0599	84.660000	84.6600	-0.012%	47,989	-4.181%
2026-09-16	85.6100	85.7000	84.070000	84.6700	-0.948%	22,070	-4.193%
2026-09-15	85.3700	85.8250	85.163200	85.4800	-0.082%	25,467	-5.101%
2026-09-14	85.6300	86.1630	85.409900	85.5500	-0.070%	24,690	-5.178%
2026-09-11	85.5800	85.7600	85.260000	85.6100	+0.753%	30,739	-5.245%
2026-09-10	85.2900	85.4100	84.790000	84.9700	-0.469%	38,833	-4.531%
2026-09-09	86.1200	86.1200	85.300000	85.3700	-0.582%	27,399	-4.978%
2026-09-08	86.8800	86.8800	85.870000	85.8700	-1.316%	15,003	-5.532%
2026-09-04	86.4600	87.2062	86.350000	87.0150	-0.034%	16,404	-6.775%
2026-09-03	87.2000	87.3300	86.620100	87.0450	+0.386%	25,401	-6.807%
2026-09-02	85.4400	86.9773	85.440000	86.7100	+1.320%	34,671	-6.447%
2026-09-01	85.9400	86.3300	85.390000	85.5800	-0.523%	33,017	-5.211%
2026-08-31	86.5200	86.8300	85.910000	86.0300	-0.365%	38,110	-5.707%
2026-08-28	86.3300	86.8800	86.180000	86.3450	-0.145%	32,826	-6.051%
2026-08-27	86.8000	86.8000	86.140000	86.4700	-0.277%	84,591	-6.187%
2026-08-26	86.4100	86.8800	86.340000	86.7100	+0.481%	58,905	-6.447%
2026-08-25	86.4900	86.4900	85.850000	86.2950	-0.317%	40,684	-5.997%
2026-08-24	86.6300	87.1050	86.370100	86.5696	-0.058%	24,628	-6.295%
2026-08-21	86.2440	86.6900	86.244000	86.6200	+1.032%	34,488	-6.350%
2026-08-20	85.9300	86.2100	85.730000	85.7350	-0.528%	33,929	-5.383%
2026-08-19	86.2900	87.0900	86.080000	86.1900	+0.496%	44,025	-5.882%
2026-08-18	85.6600	86.2550	85.660000	85.7650	-0.064%	38,313	-5.416%
2026-08-17	86.2000	86.2000	85.778378	85.8200	-0.552%	36,386	-5.477%
2026-08-14	86.0700	86.3700	86.000000	86.2961	+0.449%	24,498	-5.998%
2026-08-13	85.1900	85.9792	85.190000	85.9100	+0.737%	29,520	-5.576%
2026-08-12	85.1100	85.3400	84.660000	85.2811	+0.236%	31,068	-4.879%
2026-08-11	85.0500	85.4099	85.050000	85.0800	+0.065%	23,811	-4.654%
2026-08-10	84.7700	85.1026	84.650000	85.0250	+0.242%	29,543	-4.593%
2026-08-07	84.7100	85.0900	84.270000	84.8200	+0.525%	31,832	-4.362%
2026-08-06	85.0700	85.0700	84.376700	84.3767	-0.370%	144,463	-3.860%
2026-08-05	85.5700	85.5700	84.690000	84.6900	-0.517%	77,946	-4.215%
2026-08-04	84.2100	85.1300	83.810000	85.1300	+1.081%	37,996	-4.710%
2026-08-03	83.4450	84.3700	83.445000	84.2200	+1.153%	33,638	-3.681%
2026-07-31	83.7900	83.7900	82.730000	83.2600	-0.621%	18,889	-2.570%
2026-07-30	84.3400	84.3400	83.148400	83.7800	-1.039%	43,789	-3.175%
2026-07-29	85.0800	85.4300	84.630000	84.6600	-0.212%	31,923	-4.181%
2026-07-28	84.6000	85.0700	84.600000	84.8400	+1.386%	25,968	-4.385%
2026-07-27	83.1900	83.8100	83.180000	83.6800	+0.929%	19,101	-3.059%
2026-07-24	82.3000	83.3550	82.300000	82.9100	+0.962%	14,154	-2.159%
2026-07-23	83.0300	83.0300	81.860100	82.1200	-1.215%	97,139	-1.218%
2026-07-22	83.4050	83.4050	82.840000	83.1300	+0.386%	20,974	-2.418%
2026-07-21	82.7100	82.8450	82.220100	82.8100	+0.461%	33,218	-2.041%
2026-07-20	83.0600	83.0600	82.430000	82.4300	-0.663%	25,110	-1.589%
2026-07-17	83.0500	83.9450	82.700000	82.9800	-0.348%	18,846	-2.242%
2026-07-16	81.9600	83.3150	81.960000	83.2700	+1.890%	25,163	-2.582%
2026-07-15	81.2600	81.9850	81.230000	81.7250	+0.771%	22,142	-0.740%
2026-07-14	81.2900	82.1700	80.750000	81.1000	-0.148%	24,927	+0.025%
2026-07-13	80.4900	81.5895	80.490000	81.2200	+0.957%	24,280	-0.123%
2026-07-10	80.1500	80.6200	80.150000	80.4500	+0.777%	32,639	+0.833%
2026-07-09	79.4300	80.0502	79.350000	79.8300	+0.428%	29,444	+1.616%
2026-07-08	80.2600	80.2600	79.390000	79.4900	-1.144%	22,728	+2.051%
2026-07-07	80.4500	80.9500	80.330000	80.4100	+0.362%	21,352	+0.883%
2026-07-06	79.9800	80.3100	79.710000	80.1200	-0.150%	33,152	+1.248%
2026-07-02	79.9100	80.3900	79.515000	80.2400	+1.122%	40,044	+1.097%
2026-07-01	78.7600	79.9478	78.760000	79.3500	+0.333%	23,579	+2.231%
2026-06-30	79.5300	79.5300	79.060000	79.0869	-0.645%	13,848	+2.571%
2026-06-29	80.3000	80.3000	79.400000	79.6000	-0.761%	21,983	+1.910%
2026-06-26	79.0800	80.2100	79.080000	80.2100	+1.097%	20,094	+1.135%
2026-06-25	79.0200	80.0000	78.930000	79.3400	+0.609%	11,930	+2.244%
2026-06-24	78.2700	79.1799	78.270000	78.8600	+0.471%	11,116	+2.866%
2026-06-23	77.7400	78.7200	77.740000	78.4900	+0.102%	44,741	+3.351%
2026-06-22	78.1100	78.6800	78.110000	78.4100	+0.333%	39,151	+3.456%
2026-06-18	78.6700	78.6700	77.968000	78.1500	-0.370%	27,650	+3.800%
2026-06-17	79.5500	80.1200	78.370000	78.4400	-1.457%	39,832	+3.417%
2026-06-16	79.6700	80.2900	79.530100	79.6000	-0.413%	21,724	+1.910%
2026-06-15	80.9100	80.9900	79.930000	79.9300	-1.321%	40,124	+1.489%
2026-06-12	80.6500	81.2685	80.540000	81.0000	+0.985%	32,883	+0.148%
2026-06-11	79.3100	80.2800	79.310000	80.2100	+1.442%	50,382	+1.135%
2026-06-10	79.1700	80.0250	79.060000	79.0700	-0.321%	27,732	+2.593%
2026-06-09	79.2200	79.8800	78.390000	79.3250	+0.666%	98,666	+2.263%
2026-06-08	78.7400	79.0650	78.480000	78.8000	+0.664%	204,265	+2.944%
2026-06-05	78.7000	78.9450	78.180000	78.2800	-0.962%	65,425	+3.628%
2026-06-04	78.6300	79.2800	78.630000	79.0400	+0.637%	39,092	+2.632%
2026-06-03	78.7600	78.8350	78.520000	78.5400	-0.532%	30,510	+3.285%
2026-06-02	78.6600	79.2499	78.660000	78.9600	+0.676%	28,651	+2.736%
2026-06-01	78.2900	78.5850	78.093000	78.4300	+0.378%	29,490	+3.430%
2026-05-29	78.4400	78.5800	78.000000	78.1350	-0.642%	39,207	+3.820%
2026-05-28	78.9300	78.9300	78.320000	78.6400	-0.607%	74,169	+3.154%
2026-05-27	78.8900	79.6100	78.890000	79.1200	+0.076%	40,822	+2.528%
2026-05-26	78.9500	79.3750	78.940000	79.0600	+0.330%	26,796	+2.606%
2026-05-22	78.6700	78.9900	78.570000	78.8000	+0.639%	34,985	+2.944%
2026-05-21	77.9700	78.4899	77.380000	78.3000	+0.166%	29,742	+3.602%
2026-05-20	77.1600	78.1700	76.860000	78.1700	+1.388%	57,753	+3.774%
2026-05-19	77.5600	77.5600	76.770000	77.1000	-0.759%	40,642	+5.214%
2026-05-18	77.0600	78.0500	76.930000	77.6900	+0.818%	96,287	+4.415%
2026-05-15	77.3800	77.3900	76.970000	77.0600	-0.887%	53,076	+5.269%
2026-05-14	77.7600	78.1650	77.640000	77.7500	+0.426%	70,447	+4.334%
2026-05-13	77.8000	77.8000	77.080100	77.4200	-0.699%	28,985	+4.779%
2026-05-12	78.2900	78.2900	77.420000	77.9650	-0.301%	44,391	+4.047%
2026-05-11	78.8100	79.0900	78.075000	78.2000	-0.496%	46,407	+3.734%
2026-05-08	78.6200	78.7600	77.870000	78.5900	+0.306%	54,352	+3.219%
2026-05-07	79.1500	79.2100	78.330000	78.3500	-0.923%	31,372	+3.535%
2026-05-06	79.0100	79.5200	79.010000	79.0800	-0.063%	32,215	+2.580%
2026-05-05	78.5200	79.3800	78.400000	79.1300	+1.099%	44,672	+2.515%
2026-05-04	78.9400	78.9500	78.050000	78.2700	-0.987%	63,565	+3.641%
2026-05-01	79.6700	79.7600	79.010000	79.0500	-0.666%	307,032	+2.619%
2026-04-30	78.2900	79.8000	78.290000	79.5800	+1.195%	103,368	+1.935%
2026-04-29	78.6900	78.8500	78.300000	78.6400	-0.051%	34,076	+3.154%
2026-04-28	79.1700	79.5900	78.535000	78.6800	-0.241%	21,396	+3.101%
2026-04-27	79.0900	79.2600	78.698800	78.8700	+0.612%	49,802	+2.853%
2026-04-24	78.6700	78.8200	78.310000	78.3900	-0.627%	74,631	+3.483%
2026-04-23	78.8600	79.0050	78.290000	78.8850	+0.044%	54,895	+2.833%
2026-04-22	79.2500	79.3200	78.591600	78.8500	+0.076%	80,865	+2.879%
2026-04-21	79.0300	79.4400	78.690100	78.7900	+0.254%	47,351	+2.957%
2026-04-20	77.7600	78.6600	77.760000	78.5900	+0.756%	53,210	+3.219%
2026-04-17	77.2500	78.4050	77.057600	78.0000	+0.866%	68,812	+4.000%
2026-04-16	76.8900	77.5200	76.890000	77.3300	+0.795%	49,302	+4.901%
2026-04-15	76.9200	76.9500	76.450000	76.7200	-0.273%	30,542	+5.735%
2026-04-14	77.0900	77.2000	76.770000	76.9300	-0.363%	35,982	+5.447%
2026-04-13	76.4700	77.2600	76.170000	77.2100	+0.836%	30,600	+5.064%
2026-04-10	77.0500	77.0700	76.400000	76.5700	-0.533%	28,630	+5.942%
2026-04-09	76.5900	77.2200	76.590000	76.9800	+0.234%	46,081	+5.378%
2026-04-08	76.4000	76.9100	76.310000	76.8000	+1.132%	36,327	+5.625%
2026-04-07	75.6800	76.1900	75.680000	75.9400	0.000%	40,026	+6.821%
2026-04-06	75.3400	75.9400	75.150000	75.9400	+0.503%	111,005	+6.821%
2026-04-02	74.8900	75.7700	74.630000	75.5600	+0.439%	38,889	+7.358%
2026-04-01	75.4700	75.6369	75.040000	75.2300	-0.239%	56,045	+7.829%
2026-03-31	74.9200	76.1400	74.830000	75.4100	+1.439%	61,269	+7.572%
2026-03-30	75.1000	75.1700	74.120000	74.3400	-0.228%	33,708	+9.120%
2026-03-27	75.4000	75.4000	74.450000	74.5100	-1.049%	50,298	+8.871%
2026-03-26	74.7600	75.8650	74.760000	75.3000	+0.173%	90,724	+7.729%
2026-03-25	75.0000	75.2900	74.510000	75.1700	+0.697%	31,958	+7.915%
2026-03-24	73.5800	74.9550	73.580000	74.6500	+1.558%	142,484	+8.667%
2026-03-23	73.1300	74.2787	72.990000	73.5050	+1.414%	73,368	+10.360%
2026-03-20	73.0700	73.0700	72.095000	72.4800	-1.455%	60,014	+11.921%
2026-03-19	72.9100	74.0700	72.910000	73.5500	+0.009%	44,362	+10.292%
2026-03-18	73.9300	74.2950	73.543300	73.5433	-0.818%	39,981	+10.302%
2026-03-17	73.7300	74.7350	73.730000	74.1500	+0.912%	44,518	+9.400%
2026-03-16	73.5900	74.0600	73.480000	73.4800	+0.150%	36,322	+10.397%
2026-03-13	73.9800	74.1400	73.330100	73.3700	-0.502%	61,719	+10.563%
2026-03-12	73.8100	74.2300	73.640000	73.7400	-0.673%	20,092	+10.008%
2026-03-11	73.7900	74.4445	73.710000	74.2400	+0.338%	33,057	+9.267%
2026-03-10	74.4500	75.0599	73.940000	73.9900	-0.884%	40,140	+9.636%
2026-03-09	74.3100	74.8700	72.975000	74.6500	-0.320%	36,998	+8.667%
2026-03-06	75.3400	75.9000	74.210000	74.8900	-1.642%	45,767	+8.319%
2026-03-05	76.2800	76.9350	75.850000	76.1400	-0.549%	48,368	+6.541%
2026-03-04	76.2200	76.7000	75.630000	76.5600	+0.538%	63,222	+5.956%
2026-03-03	75.4500	76.3400	74.590000	76.1500	-0.353%	91,079	+6.527%
2026-03-02	75.7600	76.5400	75.280000	76.4200	+0.394%	73,784	+6.150%
2026-02-27	76.0900	76.1650	75.507700	76.1200	-0.691%	33,882	+6.569%
2026-02-26	76.1500	76.8100	76.080000	76.6500	+0.604%	55,687	+5.832%
2026-02-25	76.6700	76.6700	75.420000	76.1900	-0.183%	49,568	+6.471%
2026-02-24	76.0500	76.6250	75.920000	76.3300	+0.052%	115,928	+6.275%
2026-02-23	77.2700	77.5600	75.610000	76.2900	-1.650%	61,760	+6.331%
2026-02-20	76.9200	77.8100	76.588200	77.5700	+0.246%	41,805	+4.577%
2026-02-19	77.5650	77.8300	76.985000	77.3800	-0.591%	27,176	+4.833%
2026-02-18	77.2400	78.1193	77.240000	77.8400	+0.921%	29,521	+4.214%
2026-02-17	77.5900	78.0500	76.400000	77.1300	-0.542%	94,208	+5.173%
2026-02-13	77.0500	77.8562	76.715000	77.5500	+0.806%	30,310	+4.603%
2026-02-12	78.5700	78.9500	76.440000	76.9300	-1.787%	37,258	+5.447%
2026-02-11	78.0200	78.6600	77.905000	78.3300	+0.811%	51,249	+3.562%
2026-02-10	77.1400	77.8500	77.140000	77.7000	+0.700%	46,031	+4.402%
2026-02-09	77.4000	77.4420	76.945000	77.1600	-0.529%	38,869	+5.132%
2026-02-06	76.6300	77.6681	76.260000	77.5700	+1.972%	46,437	+4.577%
2026-02-05	76.3600	76.7100	75.580000	76.0700	-1.105%	44,767	+6.639%
2026-02-04	75.2100	77.2400	75.210000	76.9200	+2.519%	91,145	+5.460%
2026-02-03	74.2700	75.6599	74.270000	75.0300	+0.928%	96,057	+8.117%
2026-02-02	72.9600	74.4700	72.930000	74.3400	+1.143%	92,267	+9.120%
2026-01-30	72.9900	73.5300	72.724800	73.5000	-0.149%	65,723	+10.367%
2026-01-29	73.3950	73.9100	72.980000	73.6100	+1.016%	162,486	+10.202%
2026-01-28	73.2400	73.5515	72.790000	72.8700	-0.492%	42,080	+11.322%
2026-01-27	73.4100	73.5340	73.070000	73.2300	-0.340%	32,596	+10.774%
2026-01-26	73.6300	73.7500	73.150000	73.4800	+0.027%	31,289	+10.397%
2026-01-23	73.9900	74.2150	73.268200	73.4600	-0.716%	66,773	+10.427%
2026-01-22	74.2700	74.5400	73.820000	73.9900	-0.041%	42,886	+9.636%
2026-01-21	72.7300	74.2600	72.730000	74.0200	+2.485%	28,927	+9.592%
2026-01-20	72.3900	72.8500	72.030000	72.2250	-1.788%	35,688	+12.316%
2026-01-16	74.1800	74.1800	73.400100	73.5400	-0.796%	43,989	+10.307%
2026-01-15	73.4700	74.1925	73.210000	74.1300	+0.912%	31,477	+9.429%
2026-01-14	72.8500	73.8200	72.850000	73.4600	+0.630%	40,376	+10.427%
2026-01-13	73.2600	73.5501	72.940000	73.0000	-0.034%	35,607	+11.123%
2026-01-12	73.1300	73.1670	72.550000	73.0250	-0.687%	32,803	+11.085%
2026-01-09	73.1400	73.7300	72.710000	73.5300	+0.533%	64,325	+10.322%
2026-01-08	71.0600	73.4100	71.060000	73.1400	+2.725%	42,388	+10.911%
2026-01-07	72.0900	72.2200	71.120100	71.2000	-1.303%	34,628	+13.933%
2026-01-06	71.4600	72.2200	71.330700	72.1400	+0.839%	58,512	+12.448%
2026-01-05	70.8850	72.0420	70.885000	71.5400	+1.504%	48,232	+13.391%
2026-01-02	69.9200	70.7200	69.500000	70.4800	+1.381%	45,220	+15.096%
2025-12-31	70.0900	70.0900	69.520000	69.5200	-0.983%	31,549	+16.686%
2025-12-30	70.2800	70.3640	70.140000	70.2100	+0.028%	51,118	+15.539%
2025-12-29	70.2700	70.3700	70.070000	70.1900	-0.339%	51,281	+15.572%
2025-12-26	70.4300	70.4300	70.105000	70.4289	+0.141%	99,965	+15.180%
2025-12-24	70.1200	70.4700	70.080000	70.3300	+0.357%	34,299	+15.342%
2025-12-23	70.3200	70.3200	70.035000	70.0800	-0.469%	51,536	+15.753%
2025-12-22	70.4900	70.8100	70.345000	70.4100	+0.228%	20,862	+15.211%
2025-12-19	70.4600	70.5200	70.140000	70.2500	-0.142%	39,754	+15.473%
2025-12-18	70.9750	71.1300	70.350000	70.3500	-0.664%	46,278	+15.309%
2025-12-17	70.6950	71.1850	70.550000	70.8200	+0.411%	29,300	+14.544%
2025-12-16	71.4700	71.5200	70.300000	70.5300	-1.453%	68,848	+15.015%
2025-12-15	72.2500	72.2500	71.330000	71.5700	-0.209%	29,793	+13.344%
2025-12-12	72.4000	72.4400	71.500000	71.7200	-0.555%	69,304	+13.107%
2025-12-11	71.3100	72.3600	71.310000	72.1200	+0.938%	117,711	+12.479%
2025-12-10	69.7200	71.5883	69.720000	71.4500	+2.452%	44,135	+13.534%
2025-12-09	69.2100	70.0800	69.210000	69.7400	+0.230%	33,575	+16.318%
2025-12-08	70.2500	70.2500	69.550000	69.5800	-0.869%	32,984	+16.585%
2025-12-05	70.0900	70.8400	70.090000	70.1900	+0.286%	57,141	+15.572%
2025-12-04	70.3800	70.5620	69.960100	69.9900	-0.737%	198,403	+15.902%
2025-12-03	69.6000	70.6300	69.600000	70.5100	+1.307%	88,180	+15.048%
2025-12-02	69.9900	70.0200	69.270000	69.6000	-0.086%	89,539	+16.552%
2025-12-01	69.0400	70.2100	69.040000	69.6600	0.000%	141,971	+16.451%
2025-11-28	69.5700	69.8200	69.460000	69.6600	+0.331%	97,066	+16.451%
2025-11-26	69.0100	69.8800	69.010000	69.4300	+0.696%	61,412	+16.837%
2025-11-25	67.6400	69.1150	67.640000	68.9500	+2.330%	84,384	+17.650%
2025-11-24	67.2450	67.5500	66.720000	67.3800	+0.357%	77,983	+20.392%
2025-11-21	65.5800	67.5700	65.580000	67.1400	+2.865%	43,226	+20.822%
2025-11-20	66.7500	66.9650	65.260400	65.2700	-1.345%	57,797	+24.284%
2025-11-19	66.3400	66.4900	65.920000	66.1600	-0.526%	40,131	+22.612%
2025-11-18	65.9500	66.6900	65.840000	66.5100	+0.651%	51,244	+21.967%
2025-11-17	67.4400	67.5200	66.010000	66.0800	-2.263%	46,093	+22.760%
2025-11-14	67.3900	68.0000	67.390000	67.6100	-0.603%	69,537	+19.982%
2025-11-13	68.2500	68.9400	67.880000	68.0200	-0.541%	31,925	+19.259%
2025-11-12	68.0100	68.7000	68.010000	68.3900	+0.588%	82,702	+18.614%
2025-11-11	67.6300	68.1700	67.630000	67.9900	+0.651%	48,843	+19.312%
2025-11-10	67.9000	67.9000	67.080000	67.5500	-0.074%	47,036	+20.089%
2025-11-07	66.8700	67.6650	66.870000	67.6000	+0.625%	55,638	+20.000%
2025-11-06	67.5000	67.7900	67.000000	67.1800	-0.400%	36,801	+20.750%
2025-11-05	66.8800	67.7740	66.880000	67.4500	+0.928%	100,131	+20.267%
2025-11-04	66.4300	67.1000	66.430000	66.8300	-0.580%	59,501	+21.383%
2025-11-03	67.2600	67.2750	66.541400	67.2200	-0.149%	104,281	+20.678%
2025-10-31	67.1200	67.4200	66.700000	67.3200	+0.508%	55,015	+20.499%
2025-10-30	67.1000	67.8800	66.980000	66.9800	-0.844%	50,450	+21.111%
2025-10-29	68.1100	68.4500	67.310000	67.5500	-1.026%	81,519	+20.089%
2025-10-28	68.3900	68.7700	68.225000	68.2500	-0.669%	38,611	+18.857%
2025-10-27	68.7300	68.9400	68.580000	68.7100	+0.380%	43,201	+18.061%
2025-10-24	68.6700	68.8700	68.450000	68.4500	+0.400%	45,577	+18.510%
2025-10-23	68.0600	68.4200	67.760000	68.1774	+0.690%	42,591	+18.984%
2025-10-22	67.8200	68.2100	67.520000	67.7100	-0.162%	60,473	+19.805%
2025-10-21	67.3800	68.1800	67.380000	67.8200	+0.340%	95,131	+19.611%
2025-10-20	67.4200	67.7700	67.420000	67.5900	+0.790%	91,341	+20.018%
2025-10-17	66.8600	67.2100	66.720000	67.0600	+0.254%	51,989	+20.966%
2025-10-16	68.0100	68.0100	66.580100	66.8900	-1.545%	63,769	+21.274%
2025-10-15	68.6500	68.6700	67.460000	67.9400	-0.415%	69,004	+19.399%
2025-10-14	66.2700	68.4700	66.270000	68.2228	+1.763%	54,625	+18.905%
2025-10-13	66.9200	67.2500	66.660000	67.0410	+1.654%	53,032	+21.001%
2025-10-10	67.9100	68.1500	65.930000	65.9500	-2.922%	64,687	+23.002%
2025-10-09	68.7000	69.0100	67.856600	67.9350	-1.142%	98,724	+19.408%
2025-10-08	68.8400	69.1199	68.550000	68.7200	+0.131%	58,116	+18.044%
2025-10-07	69.4200	69.6400	68.630000	68.6300	-1.152%	50,080	+18.199%
2025-10-06	70.0200	70.1300	69.410000	69.4300	-0.445%	98,177	+16.837%
2025-10-03	69.3700	70.0900	69.360000	69.7400	+0.751%	50,975	+16.318%
2025-10-02	68.8800	69.3200	68.571100	69.2200	+0.494%	37,827	+17.192%
2025-10-01	68.3800	69.0500	68.380000	68.8800	+0.320%	67,500	+17.770%
2025-09-30	68.4800	68.7815	68.057800	68.6600	-0.131%	59,380	+18.147%
2025-09-29	69.3800	69.3800	68.430000	68.7500	-0.362%	80,764	+17.993%
2025-09-26	68.4100	69.0800	68.410000	69.0000	+1.099%	61,817	+17.565%
2025-09-25	68.3900	68.6400	68.030000	68.2500	-0.886%	50,509	+18.857%
2025-09-24	68.6900	69.1300	68.590000	68.8600	+0.452%	62,223	+17.804%
2025-09-23	68.6700	69.5200	68.534800	68.5500	-0.218%	40,555	+18.337%
2025-09-22	68.5700	68.7990	68.300000	68.7000	+0.453%	48,706	+18.079%
2025-09-19	69.2100	69.2100	68.370000	68.3900	-1.070%	186,183	+18.614%
2025-09-18	68.8700	69.3299	68.650000	69.1300	+0.261%	46,851	+17.344%
2025-09-17	69.2600	70.5650	68.790000	68.9500	-0.318%	85,831	+17.650%
2025-09-16	69.2000	69.3000	68.751000	69.1700	-0.043%	67,744	+17.276%
2025-09-15	69.5600	69.5700	69.010000	69.2000	-0.288%	61,342	+17.225%
2025-09-12	70.0500	70.1300	69.360000	69.4000	-1.350%	38,262	+16.888%
2025-09-11	69.1400	70.4050	69.140000	70.3500	+1.809%	42,747	+15.309%
2025-09-10	69.4300	69.5700	68.880000	69.1000	-0.533%	42,185	+17.395%
2025-09-09	70.0400	70.0400	69.370000	69.4700	-0.983%	55,956	+16.770%
2025-09-08	70.5700	70.5700	69.700000	70.1600	-0.412%	51,724	+15.621%
2025-09-05	70.4400	71.1000	69.990000	70.4500	+0.256%	58,244	+15.145%
2025-09-04	69.3700	70.2700	69.120000	70.2700	+1.502%	57,786	+15.440%
2025-09-03	69.1100	69.7050	68.826700	69.2300	-0.072%	56,918	+17.175%
2025-09-02	68.8300	69.2800	68.760800	69.2800	-0.431%	83,328	+17.090%
2025-08-29	69.4000	69.8350	69.371100	69.5800	+0.115%	50,889	+16.585%
2025-08-28	69.9100	69.9900	69.120000	69.5000	-0.444%	43,393	+16.719%
2025-08-27	69.1400	69.9000	69.140000	69.8100	+0.809%	84,688	+16.201%
2025-08-26	69.3700	69.5081	69.120000	69.2500	-0.231%	46,614	+17.141%
2025-08-25	69.4400	69.5700	69.240000	69.4100	-0.316%	52,237	+16.871%
2025-08-22	67.5150	69.7900	67.515000	69.6300	+3.431%	54,888	+16.502%
2025-08-21	67.1200	67.3889	66.820000	67.3200	-0.104%	26,712	+20.499%
2025-08-20	67.6900	67.8600	67.265000	67.3900	-0.619%	40,320	+20.374%
2025-08-19	67.2200	68.3100	67.220000	67.8100	+0.863%	72,293	+19.628%
2025-08-18	67.2700	67.5800	67.171200	67.2300	-0.208%	51,467	+20.660%
2025-08-15	68.0000	68.0400	67.340100	67.3700	-0.664%	41,239	+20.410%
2025-08-14	67.6300	67.9315	67.243500	67.8200	-0.732%	58,237	+19.611%
2025-08-13	66.6400	68.4100	66.640000	68.3200	+2.768%	54,248	+18.735%
2025-08-12	65.0300	66.5100	65.030000	66.4800	+2.529%	46,342	+22.022%
2025-08-11	65.2000	65.4200	64.571400	64.8400	-0.246%	49,997	+25.108%
2025-08-08	65.0600	65.1900	64.660100	65.0000	+0.123%	24,654	+24.800%
2025-08-07	65.4300	65.5200	64.632000	64.9200	-0.138%	54,684	+24.954%
2025-08-06	65.2100	65.2100	64.741800	65.0100	-0.015%	299,611	+24.781%
2025-08-05	64.7200	65.2400	64.370000	65.0200	+0.479%	59,780	+24.762%
2025-08-04	64.2200	64.7600	64.175000	64.7100	+1.220%	55,372	+25.359%
2025-08-01	64.5000	64.5100	63.400000	63.9300	-1.646%	46,242	+26.889%
2025-07-31	65.3100	65.5891	65.000000	65.0000	-0.915%	80,533	+24.800%
2025-07-30	66.5900	66.5900	65.220000	65.6000	-1.442%	65,966	+23.659%
2025-07-29	67.0600	67.1200	66.391400	66.5600	-0.879%	96,045	+21.875%
2025-07-28	67.6100	67.6100	66.880000	67.1500	-0.282%	66,259	+20.804%
2025-07-25	66.9800	67.3900	66.555000	67.3400	+0.583%	67,631	+20.463%
2025-07-24	68.0000	68.0000	66.950000	66.9500	-2.163%	72,128	+21.165%
2025-07-23	67.8900	68.5000	67.890000	68.4300	+1.348%	63,417	+18.544%
2025-07-22	66.6000	67.5750	66.600000	67.5200	+2.334%	51,524	+20.142%
2025-07-21	66.2600	66.6320	65.890000	65.9800	-0.076%	55,417	+22.946%
2025-07-18	66.5400	66.8351	65.882800	66.0300	-0.737%	83,838	+22.853%
2025-07-17	65.6900	66.6200	65.690000	66.5200	+1.033%	78,862	+21.948%
2025-07-16	65.9200	66.0900	65.095000	65.8400	+0.061%	72,494	+23.208%
2025-07-15	67.2600	67.4100	65.800000	65.8000	-2.185%	57,159	+23.283%
2025-07-14	67.2700	67.2700	66.680000	67.2700	-0.282%	53,428	+20.589%
2025-07-11	67.6400	67.6696	67.210900	67.4600	-0.896%	37,934	+20.249%
2025-07-10	67.2800	68.5100	67.270000	68.0700	+1.116%	35,219	+19.171%
2025-07-09	67.3700	67.4200	66.780100	67.3190	+0.267%	42,448	+20.501%
2025-07-08	66.6200	67.5599	66.620000	67.1400	+0.947%	70,231	+20.822%
2025-07-07	66.9700	67.4700	66.259000	66.5100	-1.306%	53,875	+21.967%
2025-07-03	67.3600	67.6699	67.270700	67.3900	+0.193%	30,390	+20.374%
2025-07-02	66.7200	67.3600	66.393500	67.2600	+0.824%	82,756	+20.607%
2025-07-01	64.8100	67.3309	64.810000	66.7100	+2.583%	96,040	+21.601%
2025-06-30	65.1400	65.1800	64.900000	65.0300	-0.123%	45,214	+24.742%
2025-06-27	64.8900	65.4900	64.630300	65.1100	+0.355%	73,969	+24.589%
2025-06-26	64.2100	64.9200	64.210000	64.8800	+1.248%	72,159	+25.031%
2025-06-25	64.4900	64.4900	63.990100	64.0800	-0.836%	155,985	+26.592%
2025-06-24	64.3000	64.8584	64.300000	64.6200	+0.686%	68,061	+25.534%
2025-06-23	63.5300	64.1800	63.190000	64.1800	+0.975%	51,985	+26.395%
2025-06-20	63.9300	64.0299	63.430100	63.5600	-0.031%	76,463	+27.627%
2025-06-18	63.6600	64.2000	63.530000	63.5800	-0.547%	58,100	+27.587%
2025-06-17	64.1700	64.5386	63.820000	63.9300	-0.899%	53,881	+26.889%
2025-06-16	64.2100	64.7400	64.210000	64.5100	+1.113%	53,719	+25.748%
2025-06-13	63.7900	64.5175	63.660000	63.8000	-1.223%	58,341	+27.147%
2025-06-12	64.1400	64.6400	64.000000	64.5900	+0.015%	76,306	+25.592%
2025-06-11	65.2100	65.2100	64.482100	64.5800	-0.247%	93,267	+25.612%
2025-06-10	64.4900	65.1700	64.490000	64.7400	+0.637%	68,144	+25.301%
2025-06-09	64.3100	64.7400	64.090100	64.3300	+0.171%	83,652	+26.100%
2025-06-06	63.9700	64.2879	63.880000	64.2200	+1.118%	76,194	+26.316%
2025-06-05	63.6600	63.7999	63.140100	63.5100	-0.110%	125,617	+27.728%
2025-06-04	64.0000	64.2225	63.580000	63.5800	-0.532%	44,242	+27.587%
2025-06-03	63.0100	63.9800	62.860000	63.9200	+1.348%	59,753	+26.909%
2025-06-02	63.0700	63.1400	62.440000	63.0700	-0.127%	72,838	+28.619%
2025-05-30	63.0200	63.3350	62.810000	63.1500	-0.284%	170,395	+28.456%
2025-05-29	63.5700	63.5700	62.780100	63.3300	+0.317%	46,016	+28.091%
2025-05-28	64.0200	64.1299	63.130000	63.1300	-1.359%	45,774	+28.497%
2025-05-27	63.4400	64.0509	63.060000	64.0000	+2.187%	45,372	+26.750%
2025-05-23	62.2600	62.9200	62.200000	62.6300	-0.745%	45,802	+29.523%
2025-05-22	63.0500	63.3550	62.690000	63.1000	-0.300%	69,780	+28.558%
2025-05-21	64.3600	64.4500	63.210000	63.2900	-2.721%	62,308	+28.172%
2025-05-20	65.1300	65.4250	64.821000	65.0600	-0.291%	59,678	+24.685%
2025-05-19	64.8200	65.2979	64.760000	65.2500	-0.488%	67,787	+24.322%
2025-05-16	65.1200	65.6387	64.870000	65.5700	+0.861%	67,459	+23.715%
2025-05-15	64.5200	65.0100	64.310000	65.0100	+0.713%	45,770	+24.781%
2025-05-14	65.1700	65.1997	64.550000	64.5500	-1.088%	58,817	+25.670%
2025-05-13	65.1200	65.6100	65.060000	65.2600	+0.834%	59,843	+24.303%
2025-05-12	64.9100	65.5000	64.300900	64.7200	+3.436%	115,430	+25.340%
2025-05-09	62.7500	62.7600	62.298300	62.5700	+0.289%	84,735	+29.647%
2025-05-08	61.7300	62.8299	61.730000	62.3900	+1.845%	52,529	+30.021%
2025-05-07	61.3100	61.6300	60.810900	61.2600	+0.360%	52,036	+32.419%
2025-05-06	61.0300	61.3939	60.845000	61.0400	-0.909%	78,263	+32.896%
2025-05-05	61.3300	62.0800	61.330000	61.6000	-0.452%	69,000	+31.688%
2025-05-02	61.1500	61.9500	61.013400	61.8800	+2.349%	150,125	+31.092%
2025-05-01	60.4300	61.0835	60.210000	60.4600	+0.166%	105,260	+34.171%
2025-04-30	59.9000	60.5575	59.135100	60.3600	-0.560%	60,094	+34.394%
2025-04-29	60.1000	60.9000	59.920100	60.7000	+0.530%	153,580	+33.641%
2025-04-28	60.1600	60.6863	59.820100	60.3800	+0.282%	72,841	+34.349%
2025-04-25	60.0000	60.2100	59.560000	60.2100	-0.166%	59,895	+34.728%
2025-04-24	59.2900	60.4275	59.120000	60.3100	+1.549%	67,670	+34.505%
2025-04-23	60.0150	61.1600	59.160100	59.3900	+0.900%	96,805	+36.589%
2025-04-22	57.8200	59.0585	57.820000	58.8600	+2.723%	280,302	+37.819%
2025-04-21	58.1200	58.2600	56.902400	57.3000	-2.252%	123,925	+41.571%
2025-04-17	58.1300	59.0799	58.130000	58.6200	+1.086%	92,553	+38.383%
2025-04-16	58.3500	58.9476	57.606000	57.9900	-1.159%	104,690	+39.886%
2025-04-15	58.7900	59.3750	58.460000	58.6700	-0.357%	127,548	+38.265%
2025-04-14	59.5800	59.5800	58.210000	58.8800	+0.753%	101,731	+37.772%
2025-04-11	57.6400	58.6750	56.770000	58.4400	+1.107%	289,716	+38.809%