Dark

GPT
EA Series Trust Intelligent Alpha Atlas ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 12:02:18 PM EDT

34.53USD-0.202%(-0.07)794

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	34.5300	34.5300	34.5300	34.5300	-0.202%	794	0.000%
2026-09-30	34.5000	34.6000	34.5000	34.6000	+0.232%	1,835	-0.202%
2026-09-24	34.4000	34.5200	34.4000	34.5200	+1.143%	5,269	+0.029%
2026-09-18	34.0300	34.1300	33.9600	34.1300	+1.941%	1,128	+1.172%
2026-09-15	33.4800	33.4800	33.4800	33.4800	-3.237%	1,095	+3.136%
2026-09-08	34.6000	34.6000	34.3700	34.6000	+2.155%	1,133	-0.202%
2026-09-03	33.8100	33.8900	33.8000	33.8700	-0.206%	609	+1.949%
2026-08-31	33.9400	33.9400	33.9400	33.9400	-0.760%	85	+1.738%
2026-08-28	34.2600	34.2600	34.2000	34.2000	-2.006%	614	+0.965%
2026-08-27	35.0700	35.0700	34.9000	34.9000	+0.518%	236	-1.060%
2026-08-26	34.7200	34.7200	34.7200	34.7200	+1.699%	767	-0.547%
2026-08-18	34.2600	34.3700	34.1400	34.1400	-1.671%	2,155	+1.142%
2026-08-14	34.7300	34.7300	34.7200	34.7200	+0.202%	4,204	-0.547%
2026-08-13	34.6500	34.6500	34.6500	34.6500	-0.288%	250	-0.346%
2026-08-12	34.7500	34.7500	34.7500	34.7500	+0.550%	880	-0.633%
2026-08-11	34.6000	34.6700	34.5600	34.5600	+0.670%	574	-0.087%
2026-08-06	34.3300	34.3300	34.3300	34.3300	+0.087%	393	+0.583%
2026-08-05	34.3000	34.3000	34.3000	34.3000	+1.720%	369	+0.671%
2026-08-03	33.5500	33.7200	33.5500	33.7200	+1.812%	870	+2.402%
2026-07-17	33.1200	33.1200	33.1200	33.1200	-0.927%	960	+4.257%
2026-07-16	33.4100	33.4300	33.4100	33.4300	-1.065%	3,136	+3.290%
2026-07-15	33.7900	33.7900	33.7900	33.7900	+0.148%	446	+2.190%
2026-07-13	33.7400	33.7400	33.7400	33.7400	0.000%	323	+2.341%
2026-07-09	33.7400	33.7400	33.7400	33.7400	+0.807%	2,121	+2.341%
2026-07-08	33.4700	33.4700	33.4700	33.4700	+0.270%	516	+3.167%
2026-07-02	33.6900	33.6900	33.3800	33.3800	-1.096%	2,988	+3.445%
2026-06-30	33.7500	33.7500	33.7500	33.7500	+1.018%	455	+2.311%
2026-06-29	33.4100	33.4100	33.4100	33.4100	-2.023%	1,189	+3.352%
2026-06-16	33.9900	34.1000	33.9900	34.1000	+2.372%	984	+1.261%
2026-06-12	33.3100	33.3100	33.3100	33.3100	+3.899%	1,919	+3.663%
2026-06-10	32.0600	32.0600	32.0600	32.0600	-1.475%	399	+7.704%
2026-06-09	32.5400	32.5400	32.5400	32.5400	-1.214%	487	+6.116%
2026-06-08	32.9500	33.0300	32.9400	32.9400	-0.242%	3,130	+4.827%
2026-06-05	33.0200	33.0200	33.0200	33.0200	-2.337%	368	+4.573%
2026-06-04	33.8100	33.8100	33.8100	33.8100	+0.148%	925	+2.130%
2026-06-03	33.7100	33.8500	33.7100	33.7600	-0.030%	3,228	+2.281%
2026-06-02	33.7900	33.7900	33.7700	33.7700	+0.716%	402	+2.251%
2026-06-01	33.3300	33.5300	33.3300	33.5300	+0.119%	2,406	+2.982%
2026-05-29	33.5400	33.5400	33.4900	33.4900	0.000%	590	+3.105%
2026-05-27	33.4900	33.4900	33.4400	33.4900	-0.741%	572	+3.105%
2026-05-26	33.7400	33.7400	33.7400	33.7400	+1.382%	782	+2.341%
2026-05-22	33.2200	33.2800	33.2200	33.2800	+3.226%	873	+3.756%
2026-05-19	32.2400	32.2400	32.2400	32.2400	-3.675%	897	+7.103%
2026-05-12	33.4700	33.4700	33.4700	33.4700	-0.298%	783	+3.167%
2026-05-11	33.3200	33.5700	33.3100	33.5700	+0.841%	3,272	+2.860%
2026-05-08	33.3500	33.3500	33.2900	33.2900	-0.329%	3,137	+3.725%
2026-05-07	33.4100	33.4100	33.3500	33.4000	+0.210%	10,748	+3.383%
2026-05-05	33.2100	33.3300	33.2100	33.3300	+1.369%	748	+3.600%
2026-05-04	33.2400	33.2400	32.8800	32.8800	-1.053%	7,059	+5.018%
2026-04-30	32.8600	33.2300	32.8600	33.2300	+3.424%	4,928	+3.912%
2026-04-29	32.1300	32.1300	32.1300	32.1300	-1.047%	3,331	+7.470%
2026-04-28	32.4700	32.4700	32.4700	32.4700	-0.976%	3,581	+6.344%
2026-04-27	33.4900	33.4900	32.7900	32.7900	-0.757%	1,782	+5.306%
2026-04-23	33.0400	33.0400	33.0400	33.0400	+1.319%	8,024	+4.510%
2026-04-15	32.6100	32.6100	32.6100	32.6100	-0.153%	2,560	+5.888%
2026-04-14	32.5700	32.6600	32.5700	32.6600	+1.052%	5,393	+5.726%
2026-04-13	32.2400	32.3200	32.2400	32.3200	+1.763%	4,022	+6.838%
2026-04-09	31.7600	31.7600	31.7600	31.7600	+0.189%	1,284	+8.722%
2026-04-08	31.7000	31.7000	31.7000	31.7000	+3.022%	2,047	+8.927%
2026-04-02	30.7700	30.7700	30.7700	30.7700	+1.685%	511	+12.220%
2026-03-27	30.2600	30.2600	30.2600	30.2600	-0.428%	1,548	+14.111%
2026-03-23	30.3900	30.3900	30.3900	30.3900	-2.938%	5,429	+13.623%
2026-03-10	31.3100	31.3100	31.3100	31.3100	+1.360%	1,387	+10.284%
2026-03-05	30.8900	30.8900	30.8900	30.8900	-3.054%	1,072	+11.784%
2026-02-26	31.9150	31.9150	31.8101	31.8630	+0.673%	720	+8.370%
2026-02-17	31.6400	31.6500	31.6377	31.6500	+0.285%	2,784	+9.100%
2026-02-12	31.5600	31.5600	31.5600	31.5600	+2.868%	1,878	+9.411%
2026-02-03	30.6800	30.6800	30.6800	30.6800	-2.043%	767	+12.549%
2026-01-29	31.3200	31.3200	31.3200	31.3200	+2.790%	5,103	+10.249%
2026-01-20	30.4700	30.4700	30.4700	30.4700	-2.026%	845	+13.325%
2026-01-15	31.1000	31.1000	31.1000	31.1000	+2.202%	3,259	+11.029%
2026-01-14	30.4500	30.4500	30.4300	30.4300	-0.230%	6,750	+13.474%
2026-01-09	30.5000	30.5000	30.5000	30.5000	-0.781%	1,455	+13.213%
2026-01-06	30.7400	30.7400	30.7400	30.7400	+2.092%	3,329	+12.329%
2025-12-29	30.1100	30.1100	30.1100	30.1100	-0.823%	2,261	+14.680%
2025-12-26	30.3600	30.3600	30.3600	30.3600	-0.132%	2,969	+13.735%
2025-12-24	30.3800	30.4000	30.3800	30.4000	+0.429%	1,303	+13.586%
2025-12-23	30.2700	30.2700	30.2700	30.2700	+2.194%	1,375	+14.073%
2025-12-17	29.6200	29.6200	29.6200	29.6200	-1.562%	1,101	+16.577%
2025-12-15	30.0900	30.0900	30.0900	30.0900	-0.627%	4,505	+14.756%
2025-12-12	30.0400	30.2800	30.0400	30.2800	-1.336%	3,994	+14.036%
2025-12-11	30.6900	30.6900	30.6900	30.6900	+1.994%	1,335	+12.512%
2025-12-10	30.0900	30.0900	30.0900	30.0900	+0.033%	18,857	+14.756%
2025-12-09	30.0800	30.0800	30.0800	30.0800	-0.922%	1,600	+14.794%
2025-12-05	30.3800	30.3800	30.3600	30.3600	-0.557%	2,706	+13.735%
2025-12-02	30.5300	30.5300	30.5300	30.5300	-0.521%	1,559	+13.102%
2025-12-01	30.6899	30.6899	30.6899	30.6899	+0.228%	11,577	+12.513%
2025-11-26	30.6200	30.6200	30.6200	30.6200	+1.728%	3,556	+12.769%
2025-11-25	30.1000	30.1000	30.1000	30.1000	+2.486%	27,759	+14.718%
2025-11-21	29.3700	29.3700	29.3700	29.3700	+1.381%	3,342	+17.569%
2025-11-20	28.9700	28.9700	28.9700	28.9700	-2.916%	10,166	+19.192%
2025-11-19	29.8400	29.8400	29.8400	29.8400	+0.607%	5,737	+15.717%
2025-11-18	29.6600	29.6600	29.6600	29.6600	-4.292%	3,469	+16.419%
2025-11-12	30.9900	30.9900	30.9900	30.9900	+2.176%	564	+11.423%
2025-11-04	30.3300	30.3300	30.3300	30.3300	+5.276%	4,186	+13.848%
2025-10-29	28.8100	28.8100	28.8100	28.8100	-5.355%	5,768	+19.854%
2025-10-24	30.4400	30.4400	30.4400	30.4400	+1.230%	7,540	+13.436%
2025-10-23	30.0700	30.0700	30.0700	30.0700	+0.737%	13,132	+14.832%
2025-10-22	29.8500	29.8500	29.8500	29.8500	-0.632%	406	+15.678%
2025-10-13	30.0400	30.0400	30.0400	30.0400	+1.727%	2,016	+14.947%
2025-10-10	29.5300	29.5300	29.5300	29.5300	-2.251%	3,681	+16.932%
2025-10-07	30.2100	30.2100	30.2100	30.2100	+9.934%	2,869	+14.300%
2018-10-09	27.5000	27.5000	27.4800	27.4800	-0.036%	5,921,473	+25.655%
2018-10-08	27.4700	27.5000	27.4700	27.4900	+0.036%	1,369,420	+25.609%
2018-10-05	27.4600	27.4800	27.4600	27.4800	+0.073%	3,664,486	+25.655%
2018-10-04	27.4600	27.4700	27.4500	27.4600	0.000%	1,523,865	+25.747%
2018-10-03	27.4500	27.4800	27.4500	27.4600	+0.036%	1,289,080	+25.747%
2018-10-02	27.4300	27.4750	27.4300	27.4500	+0.073%	1,381,041	+25.792%
2018-10-01	27.4300	27.4400	27.4200	27.4300	-0.036%	1,757,782	+25.884%
2018-09-28	27.4300	27.4400	27.4200	27.4400	+0.073%	2,285,564	+25.838%
2018-09-27	27.4300	27.4300	27.4100	27.4200	0.000%	1,543,012	+25.930%
2018-09-26	27.4300	27.4300	27.4100	27.4200	0.000%	1,735,070	+25.930%
2018-09-25	27.4200	27.4300	27.4100	27.4200	-0.036%	1,180,172	+25.930%
2018-09-24	27.4200	27.4300	27.4100	27.4300	+0.036%	843,633	+25.884%
2018-09-21	27.4500	27.4500	27.4100	27.4200	0.000%	1,353,848	+25.930%
2018-09-20	27.4200	27.4300	27.4100	27.4200	-0.036%	1,208,976	+25.930%
2018-09-19	27.4100	27.4300	27.4100	27.4300	+0.073%	672,347	+25.884%
2018-09-18	27.4200	27.4300	27.4000	27.4100	0.000%	845,146	+25.976%
2018-09-17	27.4000	27.4300	27.4000	27.4100	+0.036%	1,132,056	+25.976%
2018-09-14	27.4000	27.4100	27.4000	27.4000	0.000%	789,879	+26.022%
2018-09-13	27.4100	27.4250	27.4000	27.4000	+0.037%	762,991	+26.022%
2018-09-12	27.4000	27.4300	27.3800	27.3900	-0.073%	1,749,730	+26.068%
2018-09-11	27.4300	27.4400	27.4000	27.4100	-0.073%	539,356	+25.976%
2018-09-10	27.4100	27.4300	27.4000	27.4300	+0.073%	778,083	+25.884%
2018-09-07	27.3800	27.4100	27.3800	27.4100	+0.110%	449,006	+25.976%
2018-09-06	27.3800	27.3900	27.3700	27.3800	0.000%	398,976	+26.114%
2018-09-05	27.3800	27.4000	27.3700	27.3800	-0.037%	626,937	+26.114%
2018-09-04	27.3500	27.3900	27.3500	27.3900	+0.146%	945,380	+26.068%
2018-08-31	27.3700	27.3800	27.3400	27.3500	-0.073%	2,714,458	+26.252%
2018-08-30	27.3800	27.3800	27.3700	27.3700	-0.037%	870,622	+26.160%
2018-08-29	27.3800	27.3900	27.3700	27.3800	0.000%	714,130	+26.114%
2018-08-28	27.3600	27.4000	27.3600	27.3800	+0.073%	663,292	+26.114%
2018-08-27	27.3600	27.3600	27.3400	27.3600	+0.073%	1,038,879	+26.206%
2018-08-24	27.3700	27.3700	27.3300	27.3400	0.000%	908,335	+26.298%
2018-08-23	27.3700	27.3800	27.3400	27.3400	-0.110%	1,219,233	+26.298%
2018-08-22	27.3600	27.3900	27.3550	27.3700	0.000%	1,022,406	+26.160%
2018-08-21	27.3700	27.3850	27.3500	27.3700	+0.037%	1,204,647	+26.160%
2018-08-20	27.3600	27.3700	27.3500	27.3600	0.000%	894,382	+26.206%
2018-08-17	27.3200	27.3600	27.3200	27.3600	+0.037%	723,195	+26.206%
2018-08-16	27.3000	27.3600	27.3000	27.3500	+0.293%	1,294,419	+26.252%
2018-08-15	27.3000	27.3450	27.2700	27.2700	-0.037%	2,519,750	+26.623%
2018-08-14	27.3200	27.3200	27.2700	27.2800	0.000%	3,265,678	+26.576%
2018-08-13	27.3000	27.3250	27.2800	27.2800	0.000%	3,767,816	+26.576%
2018-08-10	27.3600	27.3650	27.2800	27.2800	-0.110%	3,286,381	+26.576%
2018-08-09	27.4200	27.4300	27.2900	27.3100	-0.365%	5,931,003	+26.437%
2018-08-08	27.4100	27.4450	27.3900	27.4100	-0.036%	893,833	+25.976%
2018-08-07	27.4200	27.4300	27.3900	27.4200	-0.073%	456,889	+25.930%
2018-08-06	27.4200	27.4400	27.4100	27.4400	+0.109%	452,071	+25.838%
2018-08-03	27.4000	27.4200	27.3650	27.4100	+0.110%	1,195,254	+25.976%
2018-08-02	27.3900	27.4200	27.3800	27.3800	-0.037%	1,298,713	+26.114%
2018-08-01	27.3700	27.3900	27.3300	27.3900	0.000%	1,090,040	+26.068%
2018-07-31	27.3500	27.3900	27.3400	27.3900	+0.146%	899,902	+26.068%
2018-07-30	27.3400	27.3700	27.3300	27.3500	+0.110%	943,096	+26.252%
2018-07-27	27.3400	27.3600	27.3200	27.3200	-0.073%	1,977,969	+26.391%
2018-07-26	27.3400	27.3700	27.3300	27.3400	+0.037%	824,405	+26.298%
2018-07-25	27.3300	27.3700	27.3200	27.3300	+0.037%	928,920	+26.345%
2018-07-24	27.3300	27.3700	27.3200	27.3200	0.000%	944,261	+26.391%
2018-07-23	27.3500	27.3600	27.3200	27.3200	-0.110%	1,082,438	+26.391%
2018-07-20	27.3600	27.3800	27.3200	27.3500	-0.073%	1,467,028	+26.252%
2018-07-19	27.3500	27.3900	27.3500	27.3700	+0.073%	1,601,144	+26.160%
2018-07-18	27.3600	27.3800	27.3400	27.3500	-0.037%	935,359	+26.252%
2018-07-17	27.3700	27.3950	27.3530	27.3600	-0.037%	1,133,500	+26.206%
2018-07-16	27.3700	27.4200	27.3400	27.3700	+0.073%	876,701	+26.160%
2018-07-13	27.3500	27.3800	27.3400	27.3500	+0.037%	570,214	+26.252%
2018-07-12	27.3500	27.4000	27.3300	27.3400	-0.037%	1,495,051	+26.298%
2018-07-11	27.3400	27.3600	27.3200	27.3500	0.000%	1,383,422	+26.252%
2018-07-10	27.3300	27.3600	27.3300	27.3500	-0.037%	1,843,653	+26.252%
2018-07-09	27.3300	27.3800	27.3200	27.3600	+0.110%	2,690,519	+26.206%
2018-07-06	27.3400	27.3700	27.3050	27.3300	-0.183%	1,313,896	+26.345%
2018-07-05	27.3600	27.3800	27.2600	27.3800	+0.220%	2,936,036	+26.114%
2018-07-03	27.3300	27.3700	27.3000	27.3200	-0.073%	2,586,896	+26.391%
2018-07-02	27.3100	27.3750	27.2900	27.3400	+0.073%	2,806,444	+26.298%
2018-06-29	27.3100	27.3400	27.2900	27.3200	-0.073%	2,002,942	+26.391%
2018-06-28	27.3000	27.3500	27.2200	27.3400	-0.942%	3,813,734	+26.298%
2018-06-27	27.6300	27.6500	27.6000	27.6000	-0.109%	1,886,332	+25.109%
2018-06-26	27.6300	27.6500	27.6200	27.6300	0.000%	1,458,575	+24.973%
2018-06-25	27.6200	27.6800	27.6000	27.6300	-0.036%	1,182,005	+24.973%
2018-06-22	27.6200	27.6550	27.6200	27.6400	+0.036%	1,616,923	+24.928%
2018-06-21	27.6200	27.6700	27.6100	27.6300	-0.036%	1,980,681	+24.973%
2018-06-20	27.6100	27.6500	27.5900	27.6400	+0.181%	1,512,690	+24.928%
2018-06-19	27.6500	27.6800	27.5900	27.5900	-0.325%	2,348,003	+25.154%
2018-06-18	27.6500	27.6800	27.6100	27.6800	+0.036%	1,448,041	+24.747%
2018-06-15	27.6300	27.6800	27.6200	27.6700	+0.181%	2,402,628	+24.792%
2018-06-14	27.6300	27.6800	27.6000	27.6200	-0.072%	2,278,783	+25.018%
2018-06-13	27.6400	27.6400	27.5700	27.6400	+0.145%	2,125,944	+24.928%
2018-06-12	27.6000	27.6400	27.6000	27.6000	+0.036%	1,922,083	+25.109%
2018-06-11	27.6100	27.6200	27.5650	27.5900	0.000%	1,116,054	+25.154%
2018-06-08	27.6000	27.6500	27.5800	27.5900	-0.036%	1,231,216	+25.154%
2018-06-07	27.6000	27.6300	27.5700	27.6000	-0.036%	1,964,136	+25.109%
2018-06-06	27.6200	27.6500	27.5800	27.6100	-0.109%	1,374,942	+25.063%
2018-06-05	27.6200	27.6500	27.5900	27.6400	+0.145%	2,828,243	+24.928%
2018-06-04	27.6500	27.6800	27.5500	27.6000	-0.253%	3,749,460	+25.109%
2018-06-01	27.5900	27.6700	27.5500	27.6700	+0.363%	1,509,355	+24.792%
2018-05-31	27.6200	27.6200	27.5400	27.5700	-0.361%	1,929,570	+25.245%
2018-05-30	27.5200	27.6700	27.5000	27.6700	+0.582%	3,030,602	+24.792%
2018-05-29	27.4900	27.6900	27.4500	27.5100	+0.036%	2,654,881	+25.518%
2018-05-25	27.5000	27.5200	27.4900	27.5000	-0.036%	1,791,605	+25.564%
2018-05-24	27.5200	27.5200	27.4850	27.5100	-0.073%	1,934,547	+25.518%
2018-05-23	27.4800	27.5300	27.4800	27.5300	+0.218%	2,437,150	+25.427%
2018-05-22	27.4800	27.5350	27.4600	27.4700	0.000%	4,578,743	+25.701%
2018-05-21	27.5000	27.5100	27.4500	27.4700	-0.145%	5,310,021	+25.701%
2018-05-18	27.5200	27.5200	27.5100	27.5100	-0.073%	3,851,037	+25.518%
2018-05-17	27.5100	27.5300	27.5100	27.5300	+0.036%	2,122,359	+25.427%
2018-05-16	27.5000	27.5300	27.5000	27.5200	+0.073%	2,121,864	+25.472%
2018-05-15	27.5200	27.5300	27.5000	27.5000	-0.109%	4,714,024	+25.564%
2018-05-14	27.5000	27.5300	27.4600	27.5300	+0.146%	2,376,221	+25.427%
2018-05-11	27.5100	27.5200	27.4900	27.4900	-0.073%	4,196,439	+25.609%
2018-05-10	27.5200	27.5400	27.5000	27.5100	-0.036%	5,360,251	+25.518%
2018-05-09	27.5200	27.5500	27.5000	27.5200	+0.036%	5,545,899	+25.472%
2018-05-08	27.5200	27.5500	27.5000	27.5100	+0.036%	14,356,348	+25.518%
2018-05-07	27.5300	27.5500	27.4800	27.5000	+15.449%	35,261,303	+25.564%
2018-05-04	23.7100	23.9000	23.5700	23.8200	+0.422%	719,470	+44.962%
2018-05-03	23.8400	23.9000	23.6600	23.7200	-0.420%	913,726	+45.573%
2018-05-02	23.9500	24.0350	23.5600	23.8200	-0.874%	725,356	+44.962%
2018-05-01	23.8100	24.2400	23.6472	24.0300	+2.255%	2,128,906	+43.695%
2018-04-30	23.4100	23.8200	23.4000	23.5000	+0.858%	1,652,091	+46.936%
2018-04-27	22.9100	23.3400	22.8900	23.3000	+1.525%	677,561	+48.197%
2018-04-26	22.7000	23.0700	22.5300	22.9500	+1.369%	959,452	+50.458%
2018-04-25	22.6000	22.7500	22.3700	22.6400	-0.088%	940,632	+52.518%
2018-04-24	22.5200	22.6800	22.4700	22.6600	+0.756%	996,669	+52.383%
2018-04-23	22.3900	22.6200	22.3500	22.4900	+0.267%	2,005,226	+53.535%
2018-04-20	22.3200	22.5500	22.2900	22.4300	+0.179%	1,676,316	+53.946%
2018-04-19	22.4700	22.5100	22.2350	22.3900	-0.710%	757,582	+54.221%
2018-04-18	22.4300	22.7600	22.4100	22.5500	+0.760%	954,020	+53.126%
2018-04-17	22.1000	22.4850	22.0600	22.3800	+1.451%	1,185,141	+54.290%
2018-04-16	21.9600	22.2500	21.8600	22.0600	+0.685%	1,219,799	+56.528%
2018-04-13	21.9000	22.0000	21.7900	21.9100	+0.091%	695,353	+57.599%
2018-04-12	22.4000	22.4300	21.7400	21.8900	-2.102%	1,368,895	+57.743%
2018-04-11	22.2200	22.5600	22.1900	22.3600	+0.359%	2,023,691	+54.428%
2018-04-10	22.1200	22.2800	21.9875	22.2800	+1.089%	1,351,656	+54.982%
2018-04-09	22.0200	22.2100	21.8200	22.0400	+0.410%	1,214,635	+56.670%
2018-04-06	21.9900	22.1900	21.8200	21.9500	-0.227%	938,587	+57.312%
2018-04-05	21.8600	22.0100	21.6400	22.0000	+0.273%	855,274	+56.955%
2018-04-04	21.5100	21.9500	21.5000	21.9400	+0.874%	960,119	+57.384%
2018-04-03	21.4700	21.8800	21.3000	21.7500	+1.778%	1,092,589	+58.759%
2018-04-02	21.7600	21.8200	21.1900	21.3700	-1.657%	923,055	+61.582%
2018-03-29	21.9300	22.0500	21.6300	21.7300	-0.867%	852,787	+58.905%
2018-03-28	21.2600	21.9800	21.2000	21.9200	+2.001%	1,672,321	+57.527%
2018-03-27	21.6200	22.0800	21.3500	21.4900	-0.601%	1,491,320	+60.679%
2018-03-26	21.5700	21.6750	21.4000	21.6200	+1.123%	1,315,411	+59.713%
2018-03-23	21.9500	22.0200	21.3600	21.3800	-2.641%	1,023,769	+61.506%
2018-03-22	22.0400	22.4700	21.9500	21.9600	-0.678%	1,073,422	+57.240%
2018-03-21	22.2000	22.3200	21.9600	22.1100	-0.540%	622,726	+56.174%
2018-03-20	22.5000	22.6700	22.1400	22.2300	-1.112%	961,247	+55.331%
2018-03-19	22.6300	22.6400	22.1800	22.4800	-1.187%	835,397	+53.603%
2018-03-16	22.3500	22.7600	22.2300	22.7500	+1.927%	1,290,984	+51.780%
2018-03-15	22.4800	22.5100	22.1400	22.3200	-0.490%	1,567,324	+54.704%
2018-03-14	22.5200	22.6400	22.2900	22.4300	-0.311%	636,324	+53.946%
2018-03-13	22.6500	22.9000	22.4700	22.5000	-0.177%	778,422	+53.467%
2018-03-12	22.3000	22.7000	21.2100	22.5400	+0.535%	1,925,441	+53.194%
2018-03-09	22.5000	22.5600	22.3100	22.4200	-0.400%	1,036,097	+54.014%
2018-03-08	22.6300	22.8300	22.3000	22.5100	-1.488%	1,828,611	+53.398%
2018-03-07	22.4600	22.9300	22.3300	22.8500	+1.510%	2,719,982	+51.116%
2018-03-06	22.2700	22.5500	21.9200	22.5100	+1.214%	1,497,723	+53.398%
2018-03-05	22.0000	22.4000	21.9700	22.2400	+1.091%	1,707,707	+55.261%
2018-03-02	21.2600	22.0700	21.1200	22.0000	+2.660%	2,528,713	+56.955%
2018-03-01	21.6900	22.0200	21.1800	21.4300	-1.016%	2,481,300	+61.129%
2018-02-28	22.0000	22.1800	21.6500	21.6500	-1.096%	1,960,409	+59.492%
2018-02-27	22.3500	22.5100	21.8600	21.8900	-1.883%	2,683,235	+57.743%
2018-02-26	22.4800	22.5900	22.0600	22.3100	-0.179%	1,459,061	+54.774%
2018-02-23	21.9900	22.4000	21.9900	22.3500	+2.148%	3,520,946	+54.497%
2018-02-22	21.9500	22.2000	21.8000	21.8800	+0.183%	3,371,827	+57.815%
2018-02-21	22.5000	22.7400	21.8100	21.8400	-3.020%	2,173,539	+58.104%
2018-02-20	22.9000	23.0999	22.5100	22.5200	-1.831%	1,180,472	+53.330%
2018-02-16	23.0900	23.5200	22.6000	22.9400	-0.391%	3,154,634	+50.523%
2018-02-15	22.9600	23.1400	22.9100	23.0300	+0.876%	686,371	+49.935%
2018-02-14	22.7400	22.9100	22.5700	22.8300	-0.739%	1,453,786	+51.248%
2018-02-13	23.0100	23.2700	22.7600	23.0000	-0.605%	1,153,776	+50.130%
2018-02-12	23.3000	23.3100	22.5100	23.1400	-0.216%	1,886,085	+49.222%
2018-02-09	22.9300	23.3200	22.7600	23.1900	+1.845%	2,348,479	+48.900%
2018-02-08	23.3600	23.5600	22.7600	22.7700	-2.609%	1,104,903	+51.647%
2018-02-07	23.3400	24.1050	23.3100	23.3800	+0.043%	1,255,236	+47.690%
2018-02-06	23.4500	23.7900	23.0800	23.3700	-1.476%	2,412,791	+47.754%
2018-02-05	24.3900	24.5200	23.6600	23.7200	-3.184%	1,527,227	+45.573%
2018-02-02	24.3000	24.6300	24.1800	24.5000	+0.245%	1,568,741	+40.939%
2018-02-01	25.2500	25.5500	24.4200	24.4400	-3.170%	1,590,860	+41.285%
2018-01-31	25.3700	25.6300	25.1200	25.2400	+0.198%	1,826,586	+36.807%
2018-01-30	25.2000	25.2499	24.7600	25.1900	+0.040%	1,444,557	+37.078%
2018-01-29	25.5500	25.5600	25.1300	25.1800	-1.641%	1,676,589	+37.133%
2018-01-26	25.7500	25.8100	25.5100	25.6000	-0.467%	1,125,529	+34.883%
2018-01-25	25.8700	25.9500	25.5700	25.7200	-0.580%	2,819,914	+34.253%
2018-01-24	26.2500	26.2800	25.8400	25.8700	-1.372%	1,477,631	+33.475%
2018-01-23	26.2400	26.3000	26.0800	26.2300	+0.460%	1,915,282	+31.643%
2018-01-22	26.0000	26.2350	25.8700	26.1100	+0.307%	1,567,992	+32.248%
2018-01-19	25.8000	26.2300	25.8000	26.0300	+0.502%	747,504	+32.655%
2018-01-18	26.3900	26.3900	25.8700	25.9000	-1.857%	789,314	+33.320%
2018-01-17	26.4000	26.4700	26.1800	26.3900	+0.419%	1,001,511	+30.845%
2018-01-16	26.1600	26.7200	26.0600	26.2800	+0.806%	944,247	+31.393%
2018-01-12	26.5700	26.6298	26.0000	26.0700	-1.845%	1,022,535	+32.451%
2018-01-11	26.5800	26.8500	26.5450	26.5600	-0.150%	760,083	+30.008%
2018-01-10	26.7500	26.8100	26.4800	26.6000	-1.005%	1,295,298	+29.812%
2018-01-09	26.9500	27.1600	26.8600	26.8700	+0.524%	1,640,863	+28.508%
2018-01-08	26.4500	26.7700	26.4300	26.7300	+0.300%	1,346,240	+29.181%
2018-01-05	26.4700	26.6800	26.3800	26.6500	+1.024%	768,782	+29.568%
2018-01-04	26.8700	26.8900	26.3700	26.3800	-1.750%	819,916	+30.895%
2018-01-03	26.6300	27.0900	26.6100	26.8500	+0.902%	983,168	+28.603%
2018-01-02	26.7200	26.8550	26.5200	26.6100	-0.188%	963,026	+29.763%
2017-12-29	26.8500	26.8500	26.6050	26.6600	-0.522%	769,878	+29.520%
2017-12-28	26.6900	26.8500	26.5900	26.8000	-0.777%	1,072,753	+28.843%
2017-12-27	27.0700	27.1400	26.9100	27.0100	+0.148%	935,439	+27.842%
2017-12-26	26.9400	27.0650	26.7800	26.9700	+0.111%	587,649	+28.031%
2017-12-22	27.1000	27.2100	26.9100	26.9400	-0.590%	671,730	+28.174%
2017-12-21	27.1200	27.1800	26.9300	27.1000	+0.111%	618,599	+27.417%
2017-12-20	27.2700	27.4100	27.0700	27.0700	-0.770%	650,676	+27.558%
2017-12-19	28.0000	28.1150	27.2550	27.2800	-2.327%	821,542	+26.576%
2017-12-18	27.8200	28.3000	27.8200	27.9300	+0.612%	584,005	+23.631%
2017-12-15	27.7600	27.8900	27.5950	27.7600	+0.289%	2,361,202	+24.388%
2017-12-14	27.7400	27.8700	27.6200	27.6800	-0.216%	680,109	+24.747%
2017-12-13	27.7500	27.9400	27.6349	27.7400	-0.072%	1,628,126	+24.477%
2017-12-12	27.7300	27.9650	27.6900	27.7600	+0.108%	677,601	+24.388%
2017-12-11	27.7100	27.8500	27.6400	27.7300	0.000%	896,291	+24.522%
2017-12-08	27.8800	27.9700	27.7200	27.7300	-0.467%	697,906	+24.522%
2017-12-07	27.7000	27.9400	27.6400	27.8600	+0.324%	758,768	+23.941%
2017-12-06	27.8300	27.8700	27.6200	27.7700	+0.217%	1,089,270	+24.343%
2017-12-05	28.3100	28.4100	27.7000	27.7100	-2.326%	1,030,318	+24.612%
2017-12-04	28.6600	28.9200	28.3700	28.3700	-0.596%	706,382	+21.713%
2017-12-01	28.6000	28.6900	28.0900	28.5400	+0.070%	810,754	+20.988%
2017-11-30	28.3900	28.6100	28.3500	28.5200	+0.458%	872,969	+21.073%
2017-11-29	28.5800	28.6000	28.3200	28.3900	-0.734%	923,211	+21.627%
2017-11-28	28.8400	29.0199	28.5600	28.6000	-0.694%	1,091,054	+20.734%
2017-11-27	29.1500	29.1700	28.8000	28.8000	-1.302%	715,045	+19.896%
2017-11-24	29.0900	29.3145	29.0800	29.1800	+0.413%	260,595	+18.334%
2017-11-22	29.1600	29.3300	29.0600	29.0600	-0.514%	503,869	+18.823%
2017-11-21	28.9100	29.2200	28.8600	29.2100	+1.283%	804,284	+18.213%
2017-11-20	28.8000	28.9099	28.7300	28.8400	+0.174%	450,144	+19.730%
2017-11-17	28.5700	28.8100	28.5700	28.7900	+0.489%	782,830	+19.937%
2017-11-16	28.6400	28.7858	28.4900	28.6500	0.000%	805,590	+20.524%
2017-11-15	28.8100	28.9000	28.6400	28.6500	-0.865%	1,011,128	+20.524%
2017-11-14	29.2300	29.3800	28.8900	28.9000	-1.500%	904,679	+19.481%
2017-11-13	28.9900	29.3700	28.9800	29.3400	+1.068%	784,061	+17.689%
2017-11-10	28.9100	29.1200	28.9100	29.0300	+0.034%	596,224	+18.946%
2017-11-09	28.9800	29.1900	28.9000	29.0200	-0.172%	611,007	+18.987%
2017-11-08	28.8100	29.2300	28.8100	29.0700	0.000%	1,311,548	+18.782%
2017-11-07	28.9200	29.2600	28.9200	29.0700	+0.588%	1,083,844	+18.782%
2017-11-06	29.1200	29.2900	28.8400	28.9000	-0.379%	762,316	+19.481%
2017-11-03	28.8000	29.0703	28.7200	29.0100	-0.138%	744,157	+19.028%
2017-11-02	29.1100	29.2200	28.9650	29.0500	+0.103%	1,066,465	+18.864%
2017-11-01	30.5300	30.5700	28.6900	29.0200	-2.290%	1,617,409	+18.987%
2017-10-31	29.8100	29.8900	29.5750	29.7000	-0.436%	1,115,169	+16.263%
2017-10-30	30.1600	30.1600	29.7700	29.8300	-1.192%	550,050	+15.756%
2017-10-27	29.8500	30.3200	29.7700	30.1900	+1.343%	737,389	+14.376%
2017-10-26	30.1400	30.2100	29.6850	29.7900	-0.700%	719,123	+15.911%
2017-10-25	30.4200	30.5100	29.7986	30.0000	-1.510%	715,803	+15.100%
2017-10-24	30.4900	30.6800	30.3400	30.4600	-0.131%	889,361	+13.362%
2017-10-23	30.6500	30.7100	30.3700	30.5000	-0.392%	681,789	+13.213%
2017-10-20	30.7400	30.7400	30.5200	30.6200	-0.130%	922,785	+12.769%
2017-10-19	30.5400	30.6800	29.8000	30.6600	+0.393%	744,629	+12.622%
2017-10-18	30.5100	30.7700	30.4800	30.5400	-0.229%	921,571	+13.065%
2017-10-17	30.8000	30.9700	30.5100	30.6100	-0.842%	1,003,748	+12.806%
2017-10-16	31.0700	31.2000	30.8500	30.8700	-0.740%	790,889	+11.856%
2017-10-13	31.2600	31.2600	30.8400	31.1000	+0.355%	1,411,216	+11.029%
2017-10-12	30.7600	31.0000	30.7400	30.9900	+1.010%	1,428,920	+11.423%
2017-10-11	30.7000	30.9600	30.5000	30.6800	+0.065%	2,717,816	+12.549%
2017-10-10	31.0800	31.2200	30.4900	30.6600	-1.065%	1,359,516	+12.622%
2017-10-09	30.8600	31.0200	30.8600	30.9900	+0.454%	917,844	+11.423%
2017-10-06	30.7200	30.8600	30.5300	30.8500	-0.259%	1,343,191	+11.929%
2017-10-05	30.8500	30.9700	30.7700	30.9300	+0.520%	558,119	+11.639%
2017-10-04	30.8200	30.9086	30.5900	30.7700	-0.065%	500,786	+12.220%
2017-10-03	30.4800	30.8299	30.3500	30.7900	+1.150%	1,497,906	+12.147%
2017-10-02	30.3400	30.5700	30.1400	30.4400	+0.628%	909,219	+13.436%
2017-09-29	30.2900	30.2900	30.0200	30.2500	+0.699%	1,563,238	+14.149%
2017-09-28	29.6900	30.1000	29.5800	30.0400	0.000%	884,230	+14.947%
2017-09-27	30.1700	30.2600	29.7700	30.0400	-0.825%	664,772	+14.947%
2017-09-26	30.3400	30.3800	30.0600	30.2900	-0.066%	687,174	+13.998%
2017-09-25	30.4100	30.6422	30.2100	30.3100	0.000%	848,781	+13.923%
2017-09-22	30.6200	30.6900	30.2500	30.3100	-0.851%	394,778	+13.923%
2017-09-21	30.5900	30.8400	30.5700	30.5700	0.000%	539,076	+12.954%
2017-09-20	30.3100	30.6200	30.3000	30.5700	+0.725%	665,746	+12.954%
2017-09-19	30.7900	30.7900	30.2800	30.3500	-1.269%	1,250,238	+13.773%
2017-09-18	30.8900	31.0200	30.7400	30.7400	-0.582%	870,384	+12.329%