Dark

GPT
EA Series Trust Intelligent Alpha Atlas ETF
stock NASDAQ ETF

At Close

Jul 2, 2026 1:23:34 PM EDT

33.38USD0.000%(+33.38)2,988

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
2026-07-02	33.6900	33.6900	33.3800	33.3800	-1.096%	2,988	0.000%
2026-06-30	33.7500	33.7500	33.7500	33.7500	+1.018%	455	-1.096%
2026-06-29	33.4100	33.4100	33.4100	33.4100	-2.023%	1,189	-0.090%
2026-06-16	33.9900	34.1000	33.9900	34.1000	+2.372%	984	-2.111%
2026-06-12	33.3100	33.3100	33.3100	33.3100	+3.899%	1,919	+0.210%
2026-06-10	32.0600	32.0600	32.0600	32.0600	-1.475%	399	+4.117%
2026-06-09	32.5400	32.5400	32.5400	32.5400	-1.214%	487	+2.581%
2026-06-08	32.9500	33.0300	32.9400	32.9400	-0.242%	3,130	+1.336%
2026-06-05	33.0200	33.0200	33.0200	33.0200	-2.337%	368	+1.090%
2026-06-04	33.8100	33.8100	33.8100	33.8100	+0.148%	925	-1.272%
2026-06-03	33.7100	33.8500	33.7100	33.7600	-0.030%	3,228	-1.126%
2026-06-02	33.7900	33.7900	33.7700	33.7700	+0.716%	402	-1.155%
2026-06-01	33.3300	33.5300	33.3300	33.5300	+0.119%	2,406	-0.447%
2026-05-29	33.5400	33.5400	33.4900	33.4900	0.000%	590	-0.328%
2026-05-27	33.4900	33.4900	33.4400	33.4900	-0.741%	572	-0.328%
2026-05-26	33.7400	33.7400	33.7400	33.7400	+1.382%	782	-1.067%
2026-05-22	33.2200	33.2800	33.2200	33.2800	+3.226%	873	+0.300%
2026-05-19	32.2400	32.2400	32.2400	32.2400	-3.675%	897	+3.536%
2026-05-12	33.4700	33.4700	33.4700	33.4700	-0.298%	783	-0.269%
2026-05-11	33.3200	33.5700	33.3100	33.5700	+0.841%	3,272	-0.566%
2026-05-08	33.3500	33.3500	33.2900	33.2900	-0.329%	3,137	+0.270%
2026-05-07	33.4100	33.4100	33.3500	33.4000	+0.210%	10,748	-0.060%
2026-05-05	33.2100	33.3300	33.2100	33.3300	+1.369%	748	+0.150%
2026-05-04	33.2400	33.2400	32.8800	32.8800	-1.053%	7,059	+1.521%
2026-04-30	32.8600	33.2300	32.8600	33.2300	+3.424%	4,928	+0.451%
2026-04-29	32.1300	32.1300	32.1300	32.1300	-1.047%	3,331	+3.890%
2026-04-28	32.4700	32.4700	32.4700	32.4700	-0.976%	3,581	+2.803%
2026-04-27	33.4900	33.4900	32.7900	32.7900	-0.757%	1,782	+1.799%
2026-04-23	33.0400	33.0400	33.0400	33.0400	+1.319%	8,024	+1.029%
2026-04-15	32.6100	32.6100	32.6100	32.6100	-0.153%	2,560	+2.361%
2026-04-14	32.5700	32.6600	32.5700	32.6600	+1.052%	5,393	+2.205%
2026-04-13	32.2400	32.3200	32.2400	32.3200	+1.763%	4,022	+3.280%
2026-04-09	31.7600	31.7600	31.7600	31.7600	+0.189%	1,284	+5.101%
2026-04-08	31.7000	31.7000	31.7000	31.7000	+3.022%	2,047	+5.300%
2026-04-02	30.7700	30.7700	30.7700	30.7700	+1.685%	511	+8.482%
2026-03-27	30.2600	30.2600	30.2600	30.2600	-0.428%	1,548	+10.311%
2026-03-23	30.3900	30.3900	30.3900	30.3900	-2.938%	5,429	+9.839%
2026-03-10	31.3100	31.3100	31.3100	31.3100	+1.360%	1,387	+6.611%
2026-03-05	30.8900	30.8900	30.8900	30.8900	-3.054%	1,072	+8.061%
2026-02-26	31.9150	31.9150	31.8101	31.8630	+0.673%	720	+4.761%
2026-02-17	31.6400	31.6500	31.6377	31.6500	+0.285%	2,784	+5.466%
2026-02-12	31.5600	31.5600	31.5600	31.5600	+2.868%	1,878	+5.767%
2026-02-03	30.6800	30.6800	30.6800	30.6800	-2.043%	767	+8.801%
2026-01-29	31.3200	31.3200	31.3200	31.3200	+2.790%	5,103	+6.577%
2026-01-20	30.4700	30.4700	30.4700	30.4700	-2.026%	845	+9.550%
2026-01-15	31.1000	31.1000	31.1000	31.1000	+2.202%	3,259	+7.331%
2026-01-14	30.4500	30.4500	30.4300	30.4300	-0.230%	6,750	+9.694%
2026-01-09	30.5000	30.5000	30.5000	30.5000	-0.781%	1,455	+9.443%
2026-01-06	30.7400	30.7400	30.7400	30.7400	+2.092%	3,329	+8.588%
2025-12-29	30.1100	30.1100	30.1100	30.1100	-0.823%	2,261	+10.860%
2025-12-26	30.3600	30.3600	30.3600	30.3600	-0.132%	2,969	+9.947%
2025-12-24	30.3800	30.4000	30.3800	30.4000	+0.429%	1,303	+9.803%
2025-12-23	30.2700	30.2700	30.2700	30.2700	+2.194%	1,375	+10.274%
2025-12-17	29.6200	29.6200	29.6200	29.6200	-1.562%	1,101	+12.694%
2025-12-15	30.0900	30.0900	30.0900	30.0900	-0.627%	4,505	+10.934%
2025-12-12	30.0400	30.2800	30.0400	30.2800	-1.336%	3,994	+10.238%
2025-12-11	30.6900	30.6900	30.6900	30.6900	+1.994%	1,335	+8.765%
2025-12-10	30.0900	30.0900	30.0900	30.0900	+0.033%	18,857	+10.934%
2025-12-09	30.0800	30.0800	30.0800	30.0800	-0.922%	1,600	+10.971%
2025-12-05	30.3800	30.3800	30.3600	30.3600	-0.557%	2,706	+9.947%
2025-12-02	30.5300	30.5300	30.5300	30.5300	-0.521%	1,559	+9.335%
2025-12-01	30.6899	30.6899	30.6899	30.6899	+0.228%	11,577	+8.765%
2025-11-26	30.6200	30.6200	30.6200	30.6200	+1.728%	3,556	+9.014%
2025-11-25	30.1000	30.1000	30.1000	30.1000	+2.486%	27,759	+10.897%
2025-11-21	29.3700	29.3700	29.3700	29.3700	+1.381%	3,342	+13.653%
2025-11-20	28.9700	28.9700	28.9700	28.9700	-2.916%	10,166	+15.223%
2025-11-19	29.8400	29.8400	29.8400	29.8400	+0.607%	5,737	+11.863%
2025-11-18	29.6600	29.6600	29.6600	29.6600	-4.292%	3,469	+12.542%
2025-11-12	30.9900	30.9900	30.9900	30.9900	+2.176%	564	+7.712%
2025-11-04	30.3300	30.3300	30.3300	30.3300	+5.276%	4,186	+10.056%
2025-10-29	28.8100	28.8100	28.8100	28.8100	-5.355%	5,768	+15.863%
2025-10-24	30.4400	30.4400	30.4400	30.4400	+1.230%	7,540	+9.658%
2025-10-23	30.0700	30.0700	30.0700	30.0700	+0.737%	13,132	+11.008%
2025-10-22	29.8500	29.8500	29.8500	29.8500	-0.632%	406	+11.826%
2025-10-13	30.0400	30.0400	30.0400	30.0400	+1.727%	2,016	+11.119%
2025-10-10	29.5300	29.5300	29.5300	29.5300	-2.251%	3,681	+13.038%
2025-10-07	30.2100	30.2100	30.2100	30.2100	+9.934%	2,869	+10.493%
2018-10-09	27.5000	27.5000	27.4800	27.4800	-0.036%	5,921,473	+21.470%
2018-10-08	27.4700	27.5000	27.4700	27.4900	+0.036%	1,369,420	+21.426%
2018-10-05	27.4600	27.4800	27.4600	27.4800	+0.073%	3,664,486	+21.470%
2018-10-04	27.4600	27.4700	27.4500	27.4600	0.000%	1,523,865	+21.559%
2018-10-03	27.4500	27.4800	27.4500	27.4600	+0.036%	1,289,080	+21.559%
2018-10-02	27.4300	27.4750	27.4300	27.4500	+0.073%	1,381,041	+21.603%
2018-10-01	27.4300	27.4400	27.4200	27.4300	-0.036%	1,757,782	+21.692%
2018-09-28	27.4300	27.4400	27.4200	27.4400	+0.073%	2,285,564	+21.647%
2018-09-27	27.4300	27.4300	27.4100	27.4200	0.000%	1,543,012	+21.736%
2018-09-26	27.4300	27.4300	27.4100	27.4200	0.000%	1,735,070	+21.736%
2018-09-25	27.4200	27.4300	27.4100	27.4200	-0.036%	1,180,172	+21.736%
2018-09-24	27.4200	27.4300	27.4100	27.4300	+0.036%	843,633	+21.692%
2018-09-21	27.4500	27.4500	27.4100	27.4200	0.000%	1,353,848	+21.736%
2018-09-20	27.4200	27.4300	27.4100	27.4200	-0.036%	1,208,976	+21.736%
2018-09-19	27.4100	27.4300	27.4100	27.4300	+0.073%	672,347	+21.692%
2018-09-18	27.4200	27.4300	27.4000	27.4100	0.000%	845,146	+21.780%
2018-09-17	27.4000	27.4300	27.4000	27.4100	+0.036%	1,132,056	+21.780%
2018-09-14	27.4000	27.4100	27.4000	27.4000	0.000%	789,879	+21.825%
2018-09-13	27.4100	27.4250	27.4000	27.4000	+0.037%	762,991	+21.825%
2018-09-12	27.4000	27.4300	27.3800	27.3900	-0.073%	1,749,730	+21.869%
2018-09-11	27.4300	27.4400	27.4000	27.4100	-0.073%	539,356	+21.780%
2018-09-10	27.4100	27.4300	27.4000	27.4300	+0.073%	778,083	+21.692%
2018-09-07	27.3800	27.4100	27.3800	27.4100	+0.110%	449,006	+21.780%
2018-09-06	27.3800	27.3900	27.3700	27.3800	0.000%	398,976	+21.914%
2018-09-05	27.3800	27.4000	27.3700	27.3800	-0.037%	626,937	+21.914%
2018-09-04	27.3500	27.3900	27.3500	27.3900	+0.146%	945,380	+21.869%
2018-08-31	27.3700	27.3800	27.3400	27.3500	-0.073%	2,714,458	+22.048%
2018-08-30	27.3800	27.3800	27.3700	27.3700	-0.037%	870,622	+21.958%
2018-08-29	27.3800	27.3900	27.3700	27.3800	0.000%	714,130	+21.914%
2018-08-28	27.3600	27.4000	27.3600	27.3800	+0.073%	663,292	+21.914%
2018-08-27	27.3600	27.3600	27.3400	27.3600	+0.073%	1,038,879	+22.003%
2018-08-24	27.3700	27.3700	27.3300	27.3400	0.000%	908,335	+22.092%
2018-08-23	27.3700	27.3800	27.3400	27.3400	-0.110%	1,219,233	+22.092%
2018-08-22	27.3600	27.3900	27.3550	27.3700	0.000%	1,022,406	+21.958%
2018-08-21	27.3700	27.3850	27.3500	27.3700	+0.037%	1,204,647	+21.958%
2018-08-20	27.3600	27.3700	27.3500	27.3600	0.000%	894,382	+22.003%
2018-08-17	27.3200	27.3600	27.3200	27.3600	+0.037%	723,195	+22.003%
2018-08-16	27.3000	27.3600	27.3000	27.3500	+0.293%	1,294,419	+22.048%
2018-08-15	27.3000	27.3450	27.2700	27.2700	-0.037%	2,519,750	+22.406%
2018-08-14	27.3200	27.3200	27.2700	27.2800	0.000%	3,265,678	+22.361%
2018-08-13	27.3000	27.3250	27.2800	27.2800	0.000%	3,767,816	+22.361%
2018-08-10	27.3600	27.3650	27.2800	27.2800	-0.110%	3,286,381	+22.361%
2018-08-09	27.4200	27.4300	27.2900	27.3100	-0.365%	5,931,003	+22.226%
2018-08-08	27.4100	27.4450	27.3900	27.4100	-0.036%	893,833	+21.780%
2018-08-07	27.4200	27.4300	27.3900	27.4200	-0.073%	456,889	+21.736%
2018-08-06	27.4200	27.4400	27.4100	27.4400	+0.109%	452,071	+21.647%
2018-08-03	27.4000	27.4200	27.3650	27.4100	+0.110%	1,195,254	+21.780%
2018-08-02	27.3900	27.4200	27.3800	27.3800	-0.037%	1,298,713	+21.914%
2018-08-01	27.3700	27.3900	27.3300	27.3900	0.000%	1,090,040	+21.869%
2018-07-31	27.3500	27.3900	27.3400	27.3900	+0.146%	899,902	+21.869%
2018-07-30	27.3400	27.3700	27.3300	27.3500	+0.110%	943,096	+22.048%
2018-07-27	27.3400	27.3600	27.3200	27.3200	-0.073%	1,977,969	+22.182%
2018-07-26	27.3400	27.3700	27.3300	27.3400	+0.037%	824,405	+22.092%
2018-07-25	27.3300	27.3700	27.3200	27.3300	+0.037%	928,920	+22.137%
2018-07-24	27.3300	27.3700	27.3200	27.3200	0.000%	944,261	+22.182%
2018-07-23	27.3500	27.3600	27.3200	27.3200	-0.110%	1,082,438	+22.182%
2018-07-20	27.3600	27.3800	27.3200	27.3500	-0.073%	1,467,028	+22.048%
2018-07-19	27.3500	27.3900	27.3500	27.3700	+0.073%	1,601,144	+21.958%
2018-07-18	27.3600	27.3800	27.3400	27.3500	-0.037%	935,359	+22.048%
2018-07-17	27.3700	27.3950	27.3530	27.3600	-0.037%	1,133,500	+22.003%
2018-07-16	27.3700	27.4200	27.3400	27.3700	+0.073%	876,701	+21.958%
2018-07-13	27.3500	27.3800	27.3400	27.3500	+0.037%	570,214	+22.048%
2018-07-12	27.3500	27.4000	27.3300	27.3400	-0.037%	1,495,051	+22.092%
2018-07-11	27.3400	27.3600	27.3200	27.3500	0.000%	1,383,422	+22.048%
2018-07-10	27.3300	27.3600	27.3300	27.3500	-0.037%	1,843,653	+22.048%
2018-07-09	27.3300	27.3800	27.3200	27.3600	+0.110%	2,690,519	+22.003%
2018-07-06	27.3400	27.3700	27.3050	27.3300	-0.183%	1,313,896	+22.137%
2018-07-05	27.3600	27.3800	27.2600	27.3800	+0.220%	2,936,036	+21.914%
2018-07-03	27.3300	27.3700	27.3000	27.3200	-0.073%	2,586,896	+22.182%
2018-07-02	27.3100	27.3750	27.2900	27.3400	+0.073%	2,806,444	+22.092%
2018-06-29	27.3100	27.3400	27.2900	27.3200	-0.073%	2,002,942	+22.182%
2018-06-28	27.3000	27.3500	27.2200	27.3400	-0.942%	3,813,734	+22.092%
2018-06-27	27.6300	27.6500	27.6000	27.6000	-0.109%	1,886,332	+20.942%
2018-06-26	27.6300	27.6500	27.6200	27.6300	0.000%	1,458,575	+20.811%
2018-06-25	27.6200	27.6800	27.6000	27.6300	-0.036%	1,182,005	+20.811%
2018-06-22	27.6200	27.6550	27.6200	27.6400	+0.036%	1,616,923	+20.767%
2018-06-21	27.6200	27.6700	27.6100	27.6300	-0.036%	1,980,681	+20.811%
2018-06-20	27.6100	27.6500	27.5900	27.6400	+0.181%	1,512,690	+20.767%
2018-06-19	27.6500	27.6800	27.5900	27.5900	-0.325%	2,348,003	+20.986%
2018-06-18	27.6500	27.6800	27.6100	27.6800	+0.036%	1,448,041	+20.592%
2018-06-15	27.6300	27.6800	27.6200	27.6700	+0.181%	2,402,628	+20.636%
2018-06-14	27.6300	27.6800	27.6000	27.6200	-0.072%	2,278,783	+20.854%
2018-06-13	27.6400	27.6400	27.5700	27.6400	+0.145%	2,125,944	+20.767%
2018-06-12	27.6000	27.6400	27.6000	27.6000	+0.036%	1,922,083	+20.942%
2018-06-11	27.6100	27.6200	27.5650	27.5900	0.000%	1,116,054	+20.986%
2018-06-08	27.6000	27.6500	27.5800	27.5900	-0.036%	1,231,216	+20.986%
2018-06-07	27.6000	27.6300	27.5700	27.6000	-0.036%	1,964,136	+20.942%
2018-06-06	27.6200	27.6500	27.5800	27.6100	-0.109%	1,374,942	+20.898%
2018-06-05	27.6200	27.6500	27.5900	27.6400	+0.145%	2,828,243	+20.767%
2018-06-04	27.6500	27.6800	27.5500	27.6000	-0.253%	3,749,460	+20.942%
2018-06-01	27.5900	27.6700	27.5500	27.6700	+0.363%	1,509,355	+20.636%
2018-05-31	27.6200	27.6200	27.5400	27.5700	-0.361%	1,929,570	+21.074%
2018-05-30	27.5200	27.6700	27.5000	27.6700	+0.582%	3,030,602	+20.636%
2018-05-29	27.4900	27.6900	27.4500	27.5100	+0.036%	2,654,881	+21.338%
2018-05-25	27.5000	27.5200	27.4900	27.5000	-0.036%	1,791,605	+21.382%
2018-05-24	27.5200	27.5200	27.4850	27.5100	-0.073%	1,934,547	+21.338%
2018-05-23	27.4800	27.5300	27.4800	27.5300	+0.218%	2,437,150	+21.250%
2018-05-22	27.4800	27.5350	27.4600	27.4700	0.000%	4,578,743	+21.514%
2018-05-21	27.5000	27.5100	27.4500	27.4700	-0.145%	5,310,021	+21.514%
2018-05-18	27.5200	27.5200	27.5100	27.5100	-0.073%	3,851,037	+21.338%
2018-05-17	27.5100	27.5300	27.5100	27.5300	+0.036%	2,122,359	+21.250%
2018-05-16	27.5000	27.5300	27.5000	27.5200	+0.073%	2,121,864	+21.294%
2018-05-15	27.5200	27.5300	27.5000	27.5000	-0.109%	4,714,024	+21.382%
2018-05-14	27.5000	27.5300	27.4600	27.5300	+0.146%	2,376,221	+21.250%
2018-05-11	27.5100	27.5200	27.4900	27.4900	-0.073%	4,196,439	+21.426%
2018-05-10	27.5200	27.5400	27.5000	27.5100	-0.036%	5,360,251	+21.338%
2018-05-09	27.5200	27.5500	27.5000	27.5200	+0.036%	5,545,899	+21.294%
2018-05-08	27.5200	27.5500	27.5000	27.5100	+0.036%	14,356,348	+21.338%
2018-05-07	27.5300	27.5500	27.4800	27.5000	+15.449%	35,261,303	+21.382%
2018-05-04	23.7100	23.9000	23.5700	23.8200	+0.422%	719,470	+40.134%
2018-05-03	23.8400	23.9000	23.6600	23.7200	-0.420%	913,726	+40.725%
2018-05-02	23.9500	24.0350	23.5600	23.8200	-0.874%	725,356	+40.134%
2018-05-01	23.8100	24.2400	23.6472	24.0300	+2.255%	2,128,906	+38.910%
2018-04-30	23.4100	23.8200	23.4000	23.5000	+0.858%	1,652,091	+42.043%
2018-04-27	22.9100	23.3400	22.8900	23.3000	+1.525%	677,561	+43.262%
2018-04-26	22.7000	23.0700	22.5300	22.9500	+1.369%	959,452	+45.447%
2018-04-25	22.6000	22.7500	22.3700	22.6400	-0.088%	940,632	+47.438%
2018-04-24	22.5200	22.6800	22.4700	22.6600	+0.756%	996,669	+47.308%
2018-04-23	22.3900	22.6200	22.3500	22.4900	+0.267%	2,005,226	+48.422%
2018-04-20	22.3200	22.5500	22.2900	22.4300	+0.179%	1,676,316	+48.819%
2018-04-19	22.4700	22.5100	22.2350	22.3900	-0.710%	757,582	+49.084%
2018-04-18	22.4300	22.7600	22.4100	22.5500	+0.760%	954,020	+48.027%
2018-04-17	22.1000	22.4850	22.0600	22.3800	+1.451%	1,185,141	+49.151%
2018-04-16	21.9600	22.2500	21.8600	22.0600	+0.685%	1,219,799	+51.315%
2018-04-13	21.9000	22.0000	21.7900	21.9100	+0.091%	695,353	+52.351%
2018-04-12	22.4000	22.4300	21.7400	21.8900	-2.102%	1,368,895	+52.490%
2018-04-11	22.2200	22.5600	22.1900	22.3600	+0.359%	2,023,691	+49.284%
2018-04-10	22.1200	22.2800	21.9875	22.2800	+1.089%	1,351,656	+49.820%
2018-04-09	22.0200	22.2100	21.8200	22.0400	+0.410%	1,214,635	+51.452%
2018-04-06	21.9900	22.1900	21.8200	21.9500	-0.227%	938,587	+52.073%
2018-04-05	21.8600	22.0100	21.6400	22.0000	+0.273%	855,274	+51.727%
2018-04-04	21.5100	21.9500	21.5000	21.9400	+0.874%	960,119	+52.142%
2018-04-03	21.4700	21.8800	21.3000	21.7500	+1.778%	1,092,589	+53.471%
2018-04-02	21.7600	21.8200	21.1900	21.3700	-1.657%	923,055	+56.200%
2018-03-29	21.9300	22.0500	21.6300	21.7300	-0.867%	852,787	+53.613%
2018-03-28	21.2600	21.9800	21.2000	21.9200	+2.001%	1,672,321	+52.281%
2018-03-27	21.6200	22.0800	21.3500	21.4900	-0.601%	1,491,320	+55.328%
2018-03-26	21.5700	21.6750	21.4000	21.6200	+1.123%	1,315,411	+54.394%
2018-03-23	21.9500	22.0200	21.3600	21.3800	-2.641%	1,023,769	+56.127%
2018-03-22	22.0400	22.4700	21.9500	21.9600	-0.678%	1,073,422	+52.004%
2018-03-21	22.2000	22.3200	21.9600	22.1100	-0.540%	622,726	+50.972%
2018-03-20	22.5000	22.6700	22.1400	22.2300	-1.112%	961,247	+50.157%
2018-03-19	22.6300	22.6400	22.1800	22.4800	-1.187%	835,397	+48.488%
2018-03-16	22.3500	22.7600	22.2300	22.7500	+1.927%	1,290,984	+46.725%
2018-03-15	22.4800	22.5100	22.1400	22.3200	-0.490%	1,567,324	+49.552%
2018-03-14	22.5200	22.6400	22.2900	22.4300	-0.311%	636,324	+48.819%
2018-03-13	22.6500	22.9000	22.4700	22.5000	-0.177%	778,422	+48.356%
2018-03-12	22.3000	22.7000	21.2100	22.5400	+0.535%	1,925,441	+48.092%
2018-03-09	22.5000	22.5600	22.3100	22.4200	-0.400%	1,036,097	+48.885%
2018-03-08	22.6300	22.8300	22.3000	22.5100	-1.488%	1,828,611	+48.290%
2018-03-07	22.4600	22.9300	22.3300	22.8500	+1.510%	2,719,982	+46.083%
2018-03-06	22.2700	22.5500	21.9200	22.5100	+1.214%	1,497,723	+48.290%
2018-03-05	22.0000	22.4000	21.9700	22.2400	+1.091%	1,707,707	+50.090%
2018-03-02	21.2600	22.0700	21.1200	22.0000	+2.660%	2,528,713	+51.727%
2018-03-01	21.6900	22.0200	21.1800	21.4300	-1.016%	2,481,300	+55.763%
2018-02-28	22.0000	22.1800	21.6500	21.6500	-1.096%	1,960,409	+54.180%
2018-02-27	22.3500	22.5100	21.8600	21.8900	-1.883%	2,683,235	+52.490%
2018-02-26	22.4800	22.5900	22.0600	22.3100	-0.179%	1,459,061	+49.619%
2018-02-23	21.9900	22.4000	21.9900	22.3500	+2.148%	3,520,946	+49.351%
2018-02-22	21.9500	22.2000	21.8000	21.8800	+0.183%	3,371,827	+52.559%
2018-02-21	22.5000	22.7400	21.8100	21.8400	-3.020%	2,173,539	+52.839%
2018-02-20	22.9000	23.0999	22.5100	22.5200	-1.831%	1,180,472	+48.224%
2018-02-16	23.0900	23.5200	22.6000	22.9400	-0.391%	3,154,634	+45.510%
2018-02-15	22.9600	23.1400	22.9100	23.0300	+0.876%	686,371	+44.941%
2018-02-14	22.7400	22.9100	22.5700	22.8300	-0.739%	1,453,786	+46.211%
2018-02-13	23.0100	23.2700	22.7600	23.0000	-0.605%	1,153,776	+45.130%
2018-02-12	23.3000	23.3100	22.5100	23.1400	-0.216%	1,886,085	+44.252%
2018-02-09	22.9300	23.3200	22.7600	23.1900	+1.845%	2,348,479	+43.941%
2018-02-08	23.3600	23.5600	22.7600	22.7700	-2.609%	1,104,903	+46.596%
2018-02-07	23.3400	24.1050	23.3100	23.3800	+0.043%	1,255,236	+42.772%
2018-02-06	23.4500	23.7900	23.0800	23.3700	-1.476%	2,412,791	+42.833%
2018-02-05	24.3900	24.5200	23.6600	23.7200	-3.184%	1,527,227	+40.725%
2018-02-02	24.3000	24.6300	24.1800	24.5000	+0.245%	1,568,741	+36.245%
2018-02-01	25.2500	25.5500	24.4200	24.4400	-3.170%	1,590,860	+36.579%
2018-01-31	25.3700	25.6300	25.1200	25.2400	+0.198%	1,826,586	+32.250%
2018-01-30	25.2000	25.2499	24.7600	25.1900	+0.040%	1,444,557	+32.513%
2018-01-29	25.5500	25.5600	25.1300	25.1800	-1.641%	1,676,589	+32.566%
2018-01-26	25.7500	25.8100	25.5100	25.6000	-0.467%	1,125,529	+30.391%
2018-01-25	25.8700	25.9500	25.5700	25.7200	-0.580%	2,819,914	+29.782%
2018-01-24	26.2500	26.2800	25.8400	25.8700	-1.372%	1,477,631	+29.030%
2018-01-23	26.2400	26.3000	26.0800	26.2300	+0.460%	1,915,282	+27.259%
2018-01-22	26.0000	26.2350	25.8700	26.1100	+0.307%	1,567,992	+27.844%
2018-01-19	25.8000	26.2300	25.8000	26.0300	+0.502%	747,504	+28.237%
2018-01-18	26.3900	26.3900	25.8700	25.9000	-1.857%	789,314	+28.880%
2018-01-17	26.4000	26.4700	26.1800	26.3900	+0.419%	1,001,511	+26.487%
2018-01-16	26.1600	26.7200	26.0600	26.2800	+0.806%	944,247	+27.017%
2018-01-12	26.5700	26.6298	26.0000	26.0700	-1.845%	1,022,535	+28.040%
2018-01-11	26.5800	26.8500	26.5450	26.5600	-0.150%	760,083	+25.678%
2018-01-10	26.7500	26.8100	26.4800	26.6000	-1.005%	1,295,298	+25.489%
2018-01-09	26.9500	27.1600	26.8600	26.8700	+0.524%	1,640,863	+24.228%
2018-01-08	26.4500	26.7700	26.4300	26.7300	+0.300%	1,346,240	+24.878%
2018-01-05	26.4700	26.6800	26.3800	26.6500	+1.024%	768,782	+25.253%
2018-01-04	26.8700	26.8900	26.3700	26.3800	-1.750%	819,916	+26.535%
2018-01-03	26.6300	27.0900	26.6100	26.8500	+0.902%	983,168	+24.320%
2018-01-02	26.7200	26.8550	26.5200	26.6100	-0.188%	963,026	+25.442%
2017-12-29	26.8500	26.8500	26.6050	26.6600	-0.522%	769,878	+25.206%
2017-12-28	26.6900	26.8500	26.5900	26.8000	-0.777%	1,072,753	+24.552%
2017-12-27	27.0700	27.1400	26.9100	27.0100	+0.148%	935,439	+23.584%
2017-12-26	26.9400	27.0650	26.7800	26.9700	+0.111%	587,649	+23.767%
2017-12-22	27.1000	27.2100	26.9100	26.9400	-0.590%	671,730	+23.905%
2017-12-21	27.1200	27.1800	26.9300	27.1000	+0.111%	618,599	+23.173%
2017-12-20	27.2700	27.4100	27.0700	27.0700	-0.770%	650,676	+23.310%
2017-12-19	28.0000	28.1150	27.2550	27.2800	-2.327%	821,542	+22.361%
2017-12-18	27.8200	28.3000	27.8200	27.9300	+0.612%	584,005	+19.513%
2017-12-15	27.7600	27.8900	27.5950	27.7600	+0.289%	2,361,202	+20.245%
2017-12-14	27.7400	27.8700	27.6200	27.6800	-0.216%	680,109	+20.592%
2017-12-13	27.7500	27.9400	27.6349	27.7400	-0.072%	1,628,126	+20.332%
2017-12-12	27.7300	27.9650	27.6900	27.7600	+0.108%	677,601	+20.245%
2017-12-11	27.7100	27.8500	27.6400	27.7300	0.000%	896,291	+20.375%
2017-12-08	27.8800	27.9700	27.7200	27.7300	-0.467%	697,906	+20.375%
2017-12-07	27.7000	27.9400	27.6400	27.8600	+0.324%	758,768	+19.813%
2017-12-06	27.8300	27.8700	27.6200	27.7700	+0.217%	1,089,270	+20.202%
2017-12-05	28.3100	28.4100	27.7000	27.7100	-2.326%	1,030,318	+20.462%
2017-12-04	28.6600	28.9200	28.3700	28.3700	-0.596%	706,382	+17.659%
2017-12-01	28.6000	28.6900	28.0900	28.5400	+0.070%	810,754	+16.959%
2017-11-30	28.3900	28.6100	28.3500	28.5200	+0.458%	872,969	+17.041%
2017-11-29	28.5800	28.6000	28.3200	28.3900	-0.734%	923,211	+17.577%
2017-11-28	28.8400	29.0199	28.5600	28.6000	-0.694%	1,091,054	+16.713%
2017-11-27	29.1500	29.1700	28.8000	28.8000	-1.302%	715,045	+15.903%
2017-11-24	29.0900	29.3145	29.0800	29.1800	+0.413%	260,595	+14.393%
2017-11-22	29.1600	29.3300	29.0600	29.0600	-0.514%	503,869	+14.866%
2017-11-21	28.9100	29.2200	28.8600	29.2100	+1.283%	804,284	+14.276%
2017-11-20	28.8000	28.9099	28.7300	28.8400	+0.174%	450,144	+15.742%
2017-11-17	28.5700	28.8100	28.5700	28.7900	+0.489%	782,830	+15.943%
2017-11-16	28.6400	28.7858	28.4900	28.6500	0.000%	805,590	+16.510%
2017-11-15	28.8100	28.9000	28.6400	28.6500	-0.865%	1,011,128	+16.510%
2017-11-14	29.2300	29.3800	28.8900	28.9000	-1.500%	904,679	+15.502%
2017-11-13	28.9900	29.3700	28.9800	29.3400	+1.068%	784,061	+13.770%
2017-11-10	28.9100	29.1200	28.9100	29.0300	+0.034%	596,224	+14.984%
2017-11-09	28.9800	29.1900	28.9000	29.0200	-0.172%	611,007	+15.024%
2017-11-08	28.8100	29.2300	28.8100	29.0700	0.000%	1,311,548	+14.826%
2017-11-07	28.9200	29.2600	28.9200	29.0700	+0.588%	1,083,844	+14.826%
2017-11-06	29.1200	29.2900	28.8400	28.9000	-0.379%	762,316	+15.502%
2017-11-03	28.8000	29.0703	28.7200	29.0100	-0.138%	744,157	+15.064%
2017-11-02	29.1100	29.2200	28.9650	29.0500	+0.103%	1,066,465	+14.905%
2017-11-01	30.5300	30.5700	28.6900	29.0200	-2.290%	1,617,409	+15.024%
2017-10-31	29.8100	29.8900	29.5750	29.7000	-0.436%	1,115,169	+12.391%
2017-10-30	30.1600	30.1600	29.7700	29.8300	-1.192%	550,050	+11.901%
2017-10-27	29.8500	30.3200	29.7700	30.1900	+1.343%	737,389	+10.566%
2017-10-26	30.1400	30.2100	29.6850	29.7900	-0.700%	719,123	+12.051%
2017-10-25	30.4200	30.5100	29.7986	30.0000	-1.510%	715,803	+11.267%
2017-10-24	30.4900	30.6800	30.3400	30.4600	-0.131%	889,361	+9.586%
2017-10-23	30.6500	30.7100	30.3700	30.5000	-0.392%	681,789	+9.443%
2017-10-20	30.7400	30.7400	30.5200	30.6200	-0.130%	922,785	+9.014%
2017-10-19	30.5400	30.6800	29.8000	30.6600	+0.393%	744,629	+8.871%
2017-10-18	30.5100	30.7700	30.4800	30.5400	-0.229%	921,571	+9.299%
2017-10-17	30.8000	30.9700	30.5100	30.6100	-0.842%	1,003,748	+9.049%
2017-10-16	31.0700	31.2000	30.8500	30.8700	-0.740%	790,889	+8.131%
2017-10-13	31.2600	31.2600	30.8400	31.1000	+0.355%	1,411,216	+7.331%
2017-10-12	30.7600	31.0000	30.7400	30.9900	+1.010%	1,428,920	+7.712%
2017-10-11	30.7000	30.9600	30.5000	30.6800	+0.065%	2,717,816	+8.801%
2017-10-10	31.0800	31.2200	30.4900	30.6600	-1.065%	1,359,516	+8.871%
2017-10-09	30.8600	31.0200	30.8600	30.9900	+0.454%	917,844	+7.712%
2017-10-06	30.7200	30.8600	30.5300	30.8500	-0.259%	1,343,191	+8.201%
2017-10-05	30.8500	30.9700	30.7700	30.9300	+0.520%	558,119	+7.921%
2017-10-04	30.8200	30.9086	30.5900	30.7700	-0.065%	500,786	+8.482%
2017-10-03	30.4800	30.8299	30.3500	30.7900	+1.150%	1,497,906	+8.412%
2017-10-02	30.3400	30.5700	30.1400	30.4400	+0.628%	909,219	+9.658%
2017-09-29	30.2900	30.2900	30.0200	30.2500	+0.699%	1,563,238	+10.347%
2017-09-28	29.6900	30.1000	29.5800	30.0400	0.000%	884,230	+11.119%
2017-09-27	30.1700	30.2600	29.7700	30.0400	-0.825%	664,772	+11.119%
2017-09-26	30.3400	30.3800	30.0600	30.2900	-0.066%	687,174	+10.201%
2017-09-25	30.4100	30.6422	30.2100	30.3100	0.000%	848,781	+10.129%
2017-09-22	30.6200	30.6900	30.2500	30.3100	-0.851%	394,778	+10.129%
2017-09-21	30.5900	30.8400	30.5700	30.5700	0.000%	539,076	+9.192%
2017-09-20	30.3100	30.6200	30.3000	30.5700	+0.725%	665,746	+9.192%
2017-09-19	30.7900	30.7900	30.2800	30.3500	-1.269%	1,250,238	+9.984%
2017-09-18	30.8900	31.0200	30.7400	30.7400	-0.582%	870,384	+8.588%
2017-09-15	30.7200	30.9400	30.2700	30.9200	+0.947%	1,005,836	+7.956%
2017-09-14	30.5100	30.6900	30.3600	30.6300	+0.360%	526,693	+8.978%
2017-09-13	30.5800	30.7300	30.3600	30.5200	-0.327%	763,346	+9.371%
2017-09-12	30.5800	30.7700	30.0500	30.6200	+0.196%	1,316,218	+9.014%
2017-09-11	30.4700	31.1100	30.0500	30.5600	+0.559%	3,573,292	+9.228%
2017-09-08	30.3300	30.5800	30.0500	30.3900	+0.099%	1,471,737	+9.839%
2017-09-07	30.4300	30.5200	30.2400	30.3600	+0.165%	1,119,442	+9.947%
2017-09-06	30.5400	30.9800	30.2500	30.3100	-0.394%	770,365	+10.129%
2017-09-05	30.3200	30.6900	30.2800	30.4300	+0.562%	684,416	+9.694%
2017-09-01	30.3700	30.5000	30.1600	30.2600	-0.657%	558,337	+10.311%
2017-08-31	29.9000	30.5400	29.8900	30.4600	+2.009%	969,186	+9.586%
2017-08-30	29.3600	29.8600	29.2600	29.8600	+1.668%	620,327	+11.788%
2017-08-29	29.5200	29.7500	29.3500	29.3700	-0.305%	890,161	+13.653%
2017-08-28	29.5900	29.7400	29.1500	29.4600	-0.169%	689,186	+13.306%
2017-08-25	29.5700	29.6800	29.4000	29.5100	0.000%	569,073	+13.114%
2017-08-24	29.5400	29.7400	29.4300	29.5100	+0.136%	585,026	+13.114%
2017-08-23	29.0000	29.5950	29.0000	29.4700	+1.167%	599,069	+13.268%
2017-08-22	29.2200	29.2850	29.0610	29.1300	-0.103%	404,245	+14.590%
2017-08-21	28.9100	29.2500	28.8300	29.1600	+0.865%	429,921	+14.472%
2017-08-18	29.0000	29.1000	28.8000	28.9100	-0.925%	861,206	+15.462%
2017-08-17	29.2500	29.7000	29.1600	29.1800	-0.647%	688,808	+14.393%
2017-08-16	29.0100	29.5300	28.9200	29.3700	-0.339%	1,061,426	+13.653%
2017-08-15	29.6200	29.6200	29.3700	29.4700	-0.941%	564,810	+13.268%
2017-08-14	28.9000	29.8200	28.8700	29.7500	+3.514%	714,068	+12.202%
2017-08-11	28.8500	28.9300	28.5600	28.7400	-0.931%	504,241	+16.145%