Dark

TBLU
Tortoise Global Water ETF
stock NYSE ETF

Market Open

Sep 21, 2026 9:32:59 AM EDT

49.34USD+0.061%(+0.03)8,604

49.20Bid 49.31Ask 0.11Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 18, 2026 4:10:30 PM EDT

49.27USD-0.078%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	49.3400	49.3400	49.3400	49.3400	+0.061%	8,604	0.000%
2026-09-18	49.3100	49.3100	49.3100	49.3100	-1.083%	1,570	+0.061%
2026-09-17	49.8500	49.8500	49.8500	49.8500	+1.075%	1,589	-1.023%
2026-09-15	49.3200	49.3200	49.3200	49.3200	-0.585%	5,662	+0.041%
2026-09-11	49.6100	49.6100	49.6100	49.6100	+0.384%	4,484	-0.544%
2026-09-10	49.4200	49.4200	49.4200	49.4200	-2.774%	5,079	-0.162%
2026-09-03	50.8300	50.8300	50.8300	50.8300	-1.397%	1,452	-2.931%
2026-08-27	51.4100	51.5500	51.4100	51.5500	-0.348%	1,521	-4.287%
2026-08-25	51.8900	51.8900	51.7300	51.7300	+0.174%	509	-4.620%
2026-08-20	51.6800	51.6800	51.6400	51.6400	-0.520%	881	-4.454%
2026-08-19	51.9100	51.9100	51.9100	51.9100	+1.169%	1,484	-4.951%
2026-08-18	51.3100	51.3100	51.3100	51.3100	-0.735%	5,390	-3.839%
2026-08-17	51.6900	51.6900	51.6900	51.6900	-0.673%	1,195	-4.546%
2026-08-14	52.0400	52.0400	52.0400	52.0400	-0.268%	756	-5.188%
2026-08-13	52.1800	52.1800	52.1800	52.1800	-0.780%	2,104	-5.443%
2026-08-10	52.5900	52.5900	52.5900	52.5900	-1.054%	757	-6.180%
2026-08-07	53.0700	53.1500	53.0700	53.1500	+0.797%	164	-7.168%
2026-08-06	53.1800	53.1800	52.7300	52.7300	-0.547%	2,482	-6.429%
2026-08-05	52.9800	53.0200	52.9800	53.0200	+0.837%	2,608	-6.941%
2026-08-04	52.0200	52.5800	52.0200	52.5800	+3.179%	2,266	-6.162%
2026-07-31	50.9600	50.9600	50.9600	50.9600	-0.410%	394	-3.179%
2026-07-29	51.1700	51.1700	51.1700	51.1700	-0.156%	2,633	-3.576%
2026-07-27	51.2500	51.2500	51.2500	51.2500	+0.530%	1,552	-3.727%
2026-07-24	50.9800	50.9800	50.9800	50.9800	+0.691%	424	-3.217%
2026-07-23	50.6900	50.6900	50.6300	50.6300	-2.821%	2,112	-2.548%
2026-07-17	51.8800	52.1000	51.8800	52.1000	+0.385%	991	-5.298%
2026-07-14	51.9000	51.9000	51.9000	51.9000	+1.032%	1,705	-4.933%
2026-07-13	51.8100	51.8100	51.2900	51.3700	-0.233%	1,405	-3.952%
2026-07-10	51.5500	51.5500	51.4900	51.4900	-0.522%	1,945	-4.176%
2026-07-02	51.7400	51.7600	51.7100	51.7600	+0.388%	1,512	-4.675%
2026-07-01	51.7500	51.7500	51.5600	51.5600	+0.097%	599	-4.306%
2026-06-30	51.5100	51.5100	51.5100	51.5100	+0.175%	2,849	-4.213%
2026-06-29	51.4200	51.4900	51.4200	51.4200	-0.175%	3,942	-4.045%
2026-06-25	51.7800	51.7800	51.5100	51.5100	+0.743%	6,472	-4.213%
2026-06-24	51.3100	51.3100	51.1300	51.1300	+0.235%	4,066	-3.501%
2026-06-18	51.1100	51.1100	50.9200	51.0100	+1.010%	17,035	-3.274%
2026-06-17	50.9300	50.9300	50.5000	50.5000	-1.559%	1,651	-2.297%
2026-06-16	51.3500	51.3500	51.3000	51.3000	+1.584%	1,186	-3.821%
2026-06-12	50.5000	50.5000	50.5000	50.5000	+0.778%	966	-2.297%
2026-06-11	49.4000	50.1100	49.4000	50.1100	+0.926%	2,558	-1.537%
2026-06-10	49.6500	49.6500	49.6500	49.6500	-0.080%	5,545	-0.624%
2026-06-08	49.6800	49.6900	49.6800	49.6900	-0.381%	4,075	-0.704%
2026-06-05	49.8800	49.8800	49.8800	49.8800	-0.479%	1,914	-1.083%
2026-06-04	50.1200	50.1200	50.1200	50.1200	+0.521%	6,318	-1.556%
2026-06-03	49.8400	49.8600	49.7300	49.8600	+0.120%	2,805	-1.043%
2026-06-02	49.8200	49.8200	49.8000	49.8000	-0.380%	2,561	-0.924%
2026-05-29	49.9900	49.9900	49.9900	49.9900	-0.853%	613	-1.300%
2026-05-27	50.4200	50.4200	50.4200	50.4200	+1.920%	2,019	-2.142%
2026-05-20	49.4700	49.4700	49.4700	49.4700	-2.291%	1,975	-0.263%
2026-05-14	50.6300	50.6300	50.6300	50.6300	-0.533%	4,224	-2.548%
2026-05-12	50.9011	50.9011	50.9011	50.9011	-0.951%	1,086	-3.067%
2026-05-11	51.3700	51.4900	51.3700	51.3900	-2.114%	6,193	-3.989%
2026-05-06	52.4800	52.5000	52.4800	52.5000	+0.826%	1,290	-6.019%
2026-04-28	52.0700	52.0700	52.0700	52.0700	-1.699%	2,794	-5.243%
2026-04-27	52.9700	52.9700	52.9700	52.9700	+0.113%	1,512	-6.853%
2026-04-23	52.9200	52.9200	52.9100	52.9100	+0.494%	6,852	-6.747%
2026-04-21	52.6500	52.6500	52.6500	52.6500	-0.604%	2,771	-6.287%
2026-04-20	52.9700	52.9700	52.9700	52.9700	-0.749%	4,455	-6.853%
2026-04-17	53.4200	53.4200	53.3700	53.3700	+1.291%	4,055	-7.551%
2026-04-16	52.6900	52.6900	52.6900	52.6900	+0.076%	2,311	-6.358%
2026-04-15	52.6500	52.6500	52.6500	52.6500	+3.683%	1,782	-6.287%
2026-04-07	50.6200	50.7800	50.6200	50.7800	-0.568%	988	-2.836%
2026-04-06	51.0700	51.0700	51.0700	51.0700	+1.349%	1,710	-3.388%
2026-03-31	50.3900	50.3900	50.3900	50.3900	+0.050%	1,944	-2.084%
2026-03-25	50.3650	50.3650	50.3650	50.3650	+0.349%	3,201	-2.035%
2026-03-23	49.9300	50.1900	49.9300	50.1900	-2.883%	4,704	-1.694%
2026-03-17	51.6800	51.6800	51.6800	51.6800	-0.232%	3,181	-4.528%
2026-03-11	51.8000	51.8000	51.8000	51.8000	-1.051%	5,042	-4.749%
2026-03-10	52.3500	52.3500	52.3500	52.3500	+0.038%	2,915	-5.750%
2026-03-09	52.3300	52.3300	52.3300	52.3300	-2.205%	3,660	-5.714%
2026-03-05	53.5100	53.5100	53.5100	53.5100	-2.372%	2,933	-7.793%
2026-03-04	54.8299	54.8299	54.8000	54.8100	-1.967%	7,304	-9.980%
2026-02-26	55.9100	55.9100	55.9100	55.9100	+0.161%	7,057	-11.751%
2026-02-25	55.8200	55.8200	55.8200	55.8200	+0.072%	608	-11.609%
2026-02-20	55.6000	55.7800	55.6000	55.7800	+0.034%	1,472	-11.545%
2026-02-17	55.7611	55.7611	55.7611	55.7611	+0.489%	3,712	-11.515%
2026-02-06	55.4700	55.4900	55.4700	55.4900	+0.525%	1,494	-11.083%
2026-02-04	55.2000	55.2000	55.2000	55.2000	+1.620%	12,354	-10.616%
2026-02-03	54.3200	54.3200	54.3200	54.3200	+0.948%	4,066	-9.168%
2026-01-29	53.8100	53.8100	53.8100	53.8100	-1.012%	6,262	-8.307%
2026-01-22	54.3600	54.3600	54.3600	54.3600	+0.872%	3,017	-9.235%
2026-01-21	53.8900	53.8900	53.8900	53.8900	+4.196%	4,061	-8.443%
2026-01-05	51.7200	51.7200	51.7200	51.7200	+0.349%	3,311	-4.602%
2026-01-02	51.5400	51.5400	51.5400	51.5400	+0.999%	13,742	-4.269%
2025-12-31	51.0300	51.0300	51.0300	51.0300	-3.132%	1,779	-3.312%
2025-12-30	52.6800	52.6800	52.6800	52.6800	+0.133%	1,221	-6.340%
2025-12-15	52.6100	52.6100	52.6100	52.6100	+0.267%	3,407	-6.216%
2025-12-10	52.4700	52.4700	52.4700	52.4700	-0.907%	961	-5.965%
2025-12-01	52.9500	52.9500	52.9500	52.9500	-0.132%	2,333	-6.818%
2025-11-10	52.6900	53.0200	52.6900	53.0200	+0.038%	2,495	-6.941%
2025-10-30	53.2600	53.2600	53.0000	53.0000	-2.322%	801	-6.906%
2025-10-21	54.2600	54.2600	54.2600	54.2600	+1.649%	2,714	-9.067%
2025-10-16	53.3800	53.3800	53.3800	53.3800	+0.319%	6,337	-7.568%
2025-10-15	53.2101	53.2101	53.2101	53.2101	+1.488%	12,096	-7.273%
2025-10-09	52.4300	52.4300	52.4300	52.4300	-1.392%	54,716	-5.894%
2025-10-07	53.3594	53.3594	53.1700	53.1700	+0.625%	3,977	-7.203%
2025-10-02	52.8400	52.8400	52.8400	52.8400	-0.151%	1,306	-6.624%
2025-09-22	52.9200	52.9200	52.9200	52.9200	-0.057%	1,110	-6.765%
2025-09-19	53.0800	53.0800	52.9400	52.9500	-0.301%	2,843	-6.818%
2025-09-17	53.1100	53.1100	53.1100	53.1100	-0.803%	3,401	-7.098%
2025-09-10	53.5400	53.5400	53.5400	53.5400	-1.743%	1,982	-7.845%
2025-08-27	54.4900	54.4900	54.4900	54.4900	-0.073%	2,605	-9.451%
2025-08-13	54.5300	54.5300	54.5300	54.5300	+1.244%	3,503	-9.518%
2025-08-06	53.8600	53.8600	53.8600	53.8600	+1.317%	7,528	-8.392%
2025-08-01	53.1600	53.1600	53.1600	53.1600	-1.250%	3,053	-7.186%
2025-07-23	53.8328	53.8328	53.8328	53.8328	+2.208%	3,789	-8.346%
2025-07-15	52.6700	52.6700	52.6700	52.6700	-1.256%	740	-6.322%
2025-07-11	53.3000	53.3400	53.3000	53.3400	0.000%	3,036	-7.499%
2025-07-01	53.3400	53.3400	53.3400	53.3400	+1.407%	1,082	-7.499%
2025-06-26	52.6000	52.6000	52.6000	52.6000	-0.473%	2,142	-6.198%
2025-06-24	52.8500	52.8500	52.8500	52.8500	+0.724%	2,001	-6.641%
2025-06-23	52.4700	52.4700	52.4700	52.4700	+0.652%	1,597	-5.965%
2025-06-17	52.1300	52.1300	52.1300	52.1300	-1.119%	2,915	-5.352%
2025-06-10	52.7200	52.7200	52.7200	52.7200	+0.842%	2,601	-6.411%
2025-06-06	52.2800	52.2800	52.2800	52.2800	+0.096%	2,435	-5.624%
2025-06-05	52.2300	52.2300	52.2300	52.2300	+1.972%	3,630	-5.533%
2025-05-22	51.2200	51.2200	51.2200	51.2200	+0.372%	2,960	-3.670%
2025-05-15	51.0300	51.0300	51.0300	51.0300	+0.710%	14,437	-3.312%
2025-05-12	50.5200	50.6700	50.5200	50.6700	+4.206%	8,668	-2.625%
2025-04-28	48.5625	48.6250	48.5300	48.6250	-0.175%	4,039	+1.470%
2025-04-25	48.7100	48.7100	48.7100	48.7100	+2.526%	3,263	+1.293%
2025-04-23	47.5100	47.5100	47.5100	47.5100	+10.798%	4,505	+3.852%
2025-04-08	42.8800	42.8800	42.8800	42.8800	-3.716%	2,027	+15.065%
2025-04-04	44.5150	44.5350	44.5150	44.5350	-4.799%	3,090	+10.789%
2025-04-03	47.1900	47.1900	46.7800	46.7800	-1.795%	3,021	+5.472%
2025-04-02	47.6600	47.6600	47.6350	47.6350	-0.532%	5,825	+3.579%
2025-03-28	47.8900	47.8900	47.8900	47.8900	+1.569%	898	+3.028%
2025-03-21	47.1500	47.1500	47.1500	47.1500	-1.257%	1,104	+4.645%
2025-03-11	48.5800	48.5800	47.7500	47.7500	-1.749%	3,693	+3.330%
2025-03-10	48.7300	48.7300	48.6000	48.6000	+2.122%	2,571	+1.523%
2025-03-06	47.5900	47.5900	47.5900	47.5900	+0.232%	2,585	+3.677%
2025-03-03	47.4800	47.4800	47.4800	47.4800	+0.871%	4,693	+3.917%
2025-02-27	47.0700	47.0700	47.0700	47.0700	-0.591%	2,511	+4.823%
2025-02-25	47.2400	47.4100	47.2100	47.3500	+0.809%	4,083	+4.203%
2025-02-24	46.9700	46.9700	46.9700	46.9700	-1.199%	2,588	+5.046%
2025-02-14	47.6200	47.6300	47.5200	47.5400	+0.169%	3,059	+3.786%
2025-02-11	47.4600	47.4600	47.4600	47.4600	+0.636%	736	+3.961%
2025-02-10	47.1600	47.1600	47.1600	47.1600	-0.464%	5,379	+4.623%
2025-02-06	47.3800	47.3800	47.3800	47.3800	-0.629%	1,008	+4.137%
2025-01-24	47.3700	47.6800	47.3700	47.6800	+1.296%	2,876	+3.482%
2025-01-03	47.0100	47.0700	47.0100	47.0700	+0.577%	13,469	+4.823%
2025-01-02	46.5500	46.8000	46.5500	46.8000	-1.681%	13,328	+5.427%
2024-12-27	47.6000	47.6000	47.6000	47.6000	-0.668%	2,379	+3.655%
2024-12-26	47.9200	47.9200	47.9200	47.9200	+0.546%	595	+2.963%
2024-12-19	47.6600	47.6600	47.6600	47.6600	-4.832%	2,084	+3.525%
2024-12-16	50.0800	50.0800	50.0800	50.0800	-0.259%	1,032	-1.478%
2024-12-13	50.2100	50.2100	50.2100	50.2100	-0.810%	2,799	-1.733%
2024-12-12	50.6200	50.6200	50.6200	50.6200	-0.765%	1,823	-2.529%
2024-12-03	50.9800	51.0100	50.9800	51.0100	+1.311%	2,012	-3.274%
2024-11-29	50.3500	50.3500	50.3500	50.3500	+1.656%	2,070	-2.006%
2024-11-21	49.5300	49.5300	49.5300	49.5300	+1.538%	1,493	-0.384%
2024-11-20	48.7500	48.7800	48.7500	48.7800	-0.652%	447	+1.148%
2024-11-15	49.1000	49.1000	49.1000	49.1000	-0.547%	1,751	+0.489%
2024-11-13	49.3700	49.3700	49.3700	49.3700	-1.946%	2,214	-0.061%
2024-11-11	50.3500	50.3500	50.3500	50.3500	-0.415%	1,965	-2.006%
2024-11-07	50.5600	50.5600	50.5600	50.5600	-0.217%	1,367	-2.413%
2024-11-06	50.6700	50.6700	50.6700	50.6700	+3.156%	1,443	-2.625%
2024-10-21	49.1200	49.1200	49.1200	49.1200	-1.464%	1,569	+0.448%
2024-10-14	49.8500	49.8500	49.8500	49.8500	+0.161%	1,847	-1.023%
2024-10-03	49.7700	49.7700	49.7700	49.7700	+46.728%	4,111	-0.864%
2020-08-20	33.9900	33.9900	33.9156	33.9200	-0.707%	1,713	+45.460%
2020-08-19	34.2400	34.2400	34.1422	34.1614	-0.881%	1,362	+44.432%
2020-08-18	34.7800	34.7800	34.3150	34.4650	+0.657%	1,161	+43.160%
2020-08-17	34.6500	34.6600	34.2000	34.2400	-0.533%	3,829	+44.100%
2020-08-14	34.6900	34.6900	34.2200	34.4234	-1.044%	2,157	+43.333%
2020-08-13	34.7900	34.7900	34.7300	34.7866	+0.177%	1,974	+41.836%
2020-08-12	34.7300	34.9500	34.7050	34.7252	+1.272%	2,423	+42.087%
2020-08-11	34.5000	34.5300	34.2892	34.2892	+0.091%	3,263	+43.894%
2020-08-10	34.2579	34.2579	34.2579	34.2579	+0.534%	354	+44.025%
2020-08-07	33.6600	34.1199	33.6600	34.0760	+0.829%	1,740	+44.794%
2020-08-06	33.7900	33.8479	33.5500	33.7959	+0.769%	1,359	+45.994%
2020-08-05	33.6999	33.6999	33.5322	33.5380	+0.760%	1,274	+47.117%
2020-08-04	33.4100	33.4100	33.2441	33.2850	+0.186%	3,048	+48.235%
2020-08-03	33.0000	33.2700	33.0000	33.2232	+0.788%	1,813	+48.511%
2020-07-31	33.6700	33.6700	32.8500	32.9635	-1.233%	2,488	+49.681%
2020-07-30	33.7000	33.7900	33.2800	33.3750	-1.604%	3,759	+47.835%
2020-07-29	33.6400	33.9350	33.6400	33.9190	+1.685%	1,695	+45.464%
2020-07-28	33.5050	33.5200	33.3100	33.3570	-0.203%	1,678	+47.915%
2020-07-27	33.1000	33.4250	33.1000	33.4250	+1.062%	1,575	+47.614%
2020-07-24	33.0550	33.1590	32.9950	33.0739	+0.194%	2,168	+49.181%
2020-07-23	33.0000	33.1399	32.9232	33.0100	+0.030%	3,980	+49.470%
2020-07-22	32.9900	33.0000	32.9400	33.0000	+1.238%	1,801	+49.515%
2020-07-21	32.7250	32.9250	32.5966	32.5966	+0.489%	4,549	+51.365%
2020-07-20	32.5000	32.5000	32.3700	32.4381	-0.335%	1,928	+52.105%
2020-07-17	32.3000	32.5472	32.3000	32.5472	+0.793%	2,310	+51.595%
2020-07-16	32.3400	32.3400	32.2476	32.2912	+0.143%	1,708	+52.797%
2020-07-15	32.3093	32.3600	32.2202	32.2452	+1.273%	1,690	+53.015%
2020-07-14	31.6900	31.8398	31.6118	31.8398	+1.740%	1,030	+54.963%
2020-07-13	31.5000	31.7783	31.2953	31.2953	-0.618%	10,776	+57.659%
2020-07-10	31.2050	31.4900	31.2050	31.4900	+1.073%	1,057	+56.685%
2020-07-09	31.3000	31.3144	30.8800	31.1556	-0.715%	2,904	+58.366%
2020-07-08	31.2700	31.3800	31.2408	31.3800	+1.030%	1,482	+57.234%
2020-07-07	31.1200	31.4900	31.0600	31.0600	-1.691%	6,069	+58.854%
2020-07-06	31.9700	31.9700	31.4800	31.5944	+1.018%	2,657	+56.167%
2020-07-02	31.4900	31.5000	31.2760	31.2760	+0.694%	2,427	+57.757%
2020-07-01	31.1400	31.1400	31.0603	31.0603	-0.196%	863	+58.852%
2020-06-30	30.7000	31.1212	30.7000	31.1212	+1.471%	3,465	+58.541%
2020-06-29	30.2400	30.7100	30.2400	30.6700	+1.791%	3,854	+60.874%
2020-06-26	30.0600	30.4800	30.0600	30.1305	-0.977%	1,157	+63.754%
2020-06-25	30.2800	30.4278	30.2254	30.4278	-0.138%	1,095	+62.154%
2020-06-24	30.9000	30.9000	30.4000	30.4700	-3.344%	2,725	+61.930%
2020-06-23	31.8300	31.8300	31.5242	31.5242	-0.238%	1,017	+56.515%
2020-06-22	31.6900	31.6900	31.5995	31.5995	+0.657%	678	+56.142%
2020-06-19	32.2200	32.2200	31.3934	31.3934	-0.653%	6,098	+57.167%
2020-06-18	31.2500	31.5997	31.2500	31.5997	-0.279%	1,428	+56.141%
2020-06-17	31.8199	32.0000	31.6880	31.6880	+0.048%	1,501	+55.706%
2020-06-16	32.3000	32.3000	31.6727	31.6727	+1.810%	5,340	+55.781%
2020-06-15	30.5700	31.1095	30.2700	31.1095	+0.808%	6,527	+58.601%
2020-06-12	31.2000	31.2000	30.2000	30.8600	+2.104%	188,656	+59.883%
2020-06-11	31.1700	31.2424	30.2241	30.2241	-6.477%	2,690	+63.247%
2020-06-10	32.4529	32.4529	32.2750	32.3174	-0.516%	1,655	+52.673%
2020-06-09	32.7400	32.7400	32.3400	32.4850	-1.710%	2,873	+51.885%
2020-06-08	33.0600	33.0600	32.9600	33.0500	+0.916%	1,411	+49.289%
2020-06-05	33.2000	33.4000	32.7400	32.7500	+0.975%	7,879	+50.656%
2020-06-04	32.5800	32.5800	32.2850	32.4339	-0.571%	3,809	+52.125%
2020-06-03	32.4000	32.6900	32.1601	32.6200	+2.766%	189,680	+51.257%
2020-06-02	31.4738	31.7420	31.4738	31.7420	+1.417%	2,007	+55.441%
2020-06-01	31.1700	31.2984	31.1110	31.2984	+1.489%	2,462	+57.644%
2020-05-29	30.8200	30.8391	30.6500	30.8391	+0.398%	2,093	+59.992%
2020-05-28	31.1100	31.1100	30.7169	30.7169	+0.540%	1,174	+60.628%
2020-05-27	30.3350	30.5600	30.3350	30.5520	+1.774%	1,993	+61.495%
2020-05-26	29.3300	30.1600	29.3300	30.0196	+3.951%	5,752	+64.359%
2020-05-22	28.9011	28.9011	28.8350	28.8785	-0.607%	1,453	+70.854%
2020-05-21	29.0750	29.0999	29.0548	29.0548	+0.017%	2,113	+69.817%
2020-05-20	29.1000	29.1000	29.0450	29.0500	+0.808%	1,909	+69.845%
2020-05-19	28.9650	29.1100	28.8172	28.8172	-0.887%	2,458	+71.217%
2020-05-18	28.5600	29.1099	28.5600	29.0751	+4.600%	2,398	+69.698%
2020-05-15	27.9500	27.9500	27.5801	27.7964	+0.305%	1,861	+77.505%
2020-05-14	27.7800	27.7800	27.2010	27.7118	-1.029%	5,387	+78.047%
2020-05-13	28.4300	28.4645	27.7600	28.0000	-1.663%	6,059	+76.214%
2020-05-12	28.8299	28.9600	28.4621	28.4734	-1.228%	8,822	+73.285%
2020-05-11	28.7800	28.8411	28.5200	28.8274	-0.286%	9,467	+71.157%
2020-05-08	28.7700	28.9100	28.6779	28.9100	+1.504%	5,648	+70.668%
2020-05-07	28.4900	28.5430	28.4100	28.4815	+0.647%	1,660	+73.235%
2020-05-06	28.9500	28.9500	28.2300	28.2985	-1.158%	5,677	+74.356%
2020-05-05	28.8300	28.9300	28.5800	28.6301	+0.105%	10,190	+72.336%
2020-05-04	28.1400	28.6000	28.1400	28.6000	-0.843%	3,369	+72.517%
2020-05-01	29.4700	29.4700	28.7000	28.8431	-2.524%	8,642	+71.063%
2020-04-30	30.4000	30.4000	29.5100	29.5900	-1.185%	6,765	+66.746%
2020-04-29	29.8500	30.1600	29.8500	29.9447	+2.550%	14,615	+64.770%
2020-04-28	29.4300	29.6500	29.1600	29.2001	+0.467%	70,890	+68.972%
2020-04-27	28.9400	29.0807	28.5701	29.0645	+2.492%	9,808	+69.760%
2020-04-24	28.5200	28.5200	28.1200	28.3579	+0.918%	970	+73.990%
2020-04-23	28.5450	28.5450	28.1000	28.1000	-0.197%	4,025	+75.587%
2020-04-22	28.4700	28.4700	27.9890	28.1556	+2.165%	3,454	+75.240%
2020-04-21	28.0500	28.1400	27.4400	27.5589	-2.910%	215,181	+79.035%
2020-04-20	28.8900	28.8900	28.2600	28.3850	-2.417%	17,488	+73.824%
2020-04-17	29.0400	29.2100	28.7412	29.0881	+3.113%	9,371	+69.623%
2020-04-16	28.7200	28.8200	28.0141	28.2100	+0.421%	3,999	+74.903%
2020-04-15	28.9600	28.9600	28.0918	28.0918	-3.298%	6,216	+75.638%
2020-04-14	29.1000	29.1000	28.9700	29.0500	+1.484%	1,506	+69.845%
2020-04-13	29.5100	29.5100	28.4880	28.6252	-1.564%	14,032	+72.366%
2020-04-09	28.9600	29.8843	28.6990	29.0800	+3.219%	220,808	+69.670%
2020-04-08	27.2300	28.1732	27.2300	28.1732	+3.557%	3,267	+75.131%
2020-04-07	28.7400	28.7400	27.2054	27.2054	+1.551%	1,939	+81.361%
2020-04-06	26.8200	26.9038	26.7000	26.7900	+4.499%	1,980	+84.173%
2020-04-03	27.0000	27.0000	25.3201	25.6365	-2.615%	6,393	+92.460%
2020-04-02	26.9200	26.9200	25.8486	26.3250	+2.069%	7,460	+87.426%
2020-04-01	27.2700	27.2700	25.7901	25.7915	-6.110%	4,692	+91.303%
2020-03-31	27.4901	27.9700	27.2703	27.4699	-2.738%	9,338	+79.615%
2020-03-30	27.1100	28.2700	27.1100	28.2432	+2.852%	74,492	+74.697%
2020-03-27	28.0600	28.1854	27.0200	27.4600	-2.555%	11,612	+79.680%
2020-03-26	26.0200	28.1900	26.0200	28.1800	+8.541%	5,949	+75.089%
2020-03-25	25.9600	26.6400	25.6920	25.9625	+2.207%	6,805	+90.043%
2020-03-24	25.0700	25.4019	23.9650	25.4019	+9.021%	14,800	+94.237%
2020-03-23	25.1500	25.1500	22.8400	23.3000	-5.477%	27,448	+111.760%
2020-03-20	25.7500	26.1400	24.5900	24.6500	-4.070%	15,835	+100.162%
2020-03-19	25.8100	25.8600	25.6501	25.6959	-0.596%	1,881	+92.015%
2020-03-18	26.4500	26.4500	25.8300	25.8500	-6.318%	4,673	+90.870%
2020-03-17	25.6100	27.5934	25.4500	27.5934	+7.798%	7,705	+78.811%
2020-03-16	27.2600	27.2600	25.5974	25.5974	-10.252%	11,381	+92.754%
2020-03-13	29.3000	29.3000	27.2851	28.5213	+4.223%	6,478	+72.994%
2020-03-12	29.1600	29.7500	27.3657	27.3657	-10.098%	18,654	+80.299%
2020-03-11	32.2600	32.2600	30.0900	30.4396	-6.748%	35,337	+62.091%
2020-03-10	32.0100	32.9146	31.3600	32.6423	+2.875%	9,481	+51.154%
2020-03-09	32.5700	32.5700	31.6800	31.7300	-6.795%	8,662	+55.500%
2020-03-06	34.0400	34.0700	33.5527	34.0431	-1.742%	3,287	+44.934%
2020-03-05	34.7700	34.9380	34.5850	34.6467	-2.434%	2,742	+42.409%
2020-03-04	35.0500	35.5109	34.7256	35.5109	+4.475%	5,456	+38.943%
2020-03-03	34.1100	34.8250	33.7308	33.9900	+0.874%	4,776	+45.160%
2020-03-02	32.8200	33.6956	32.8200	33.6956	+3.362%	7,371	+46.429%
2020-02-28	33.2900	33.2900	32.1700	32.5996	-3.380%	9,252	+51.352%
2020-02-27	35.0953	35.0953	33.7200	33.7400	-5.331%	383,668	+46.236%
2020-02-26	35.7149	35.8500	35.3134	35.6400	+0.868%	21,210	+38.440%
2020-02-25	36.4400	36.4400	35.2800	35.3334	-2.299%	12,291	+39.641%
2020-02-24	36.7600	36.7600	36.1370	36.1650	-3.071%	11,790	+36.430%
2020-02-21	37.5700	37.5700	37.3109	37.3109	-0.041%	4,577	+32.240%
2020-02-20	37.2700	37.4250	37.1900	37.3262	+0.070%	18,565	+32.186%
2020-02-19	37.5141	37.5799	37.3000	37.3000	+0.055%	195,791	+32.279%
2020-02-18	37.5500	37.5500	37.2400	37.2796	+0.039%	4,720	+32.351%
2020-02-14	37.2700	37.3000	37.1501	37.2651	+0.162%	9,843	+32.403%
2020-02-13	37.0000	37.2100	37.0000	37.2050	+0.175%	10,963	+32.617%
2020-02-12	37.0000	37.1400	36.9850	37.1400	+0.541%	4,735	+32.849%
2020-02-11	36.9800	37.0400	36.8900	36.9400	+1.425%	4,743	+33.568%
2020-02-10	36.5000	36.5000	36.2851	36.4210	+0.551%	4,504	+35.471%
2020-02-07	36.4690	36.5900	36.2215	36.2215	-0.285%	4,300	+36.217%
2020-02-06	36.7900	36.7900	36.3250	36.3250	-0.507%	2,225	+35.829%
2020-02-05	36.4500	36.6100	36.3732	36.5100	+1.000%	2,261	+35.141%
2020-02-04	36.5100	36.5100	36.1486	36.1486	+0.931%	2,112	+36.492%
2020-02-03	35.7360	35.9200	35.7334	35.8150	+0.809%	4,951	+37.764%
2020-01-31	36.1500	36.1500	35.4000	35.5275	-1.754%	1,788	+38.878%
2020-01-30	36.0500	36.1617	35.8501	36.1617	+0.005%	2,638	+36.443%
2020-01-29	36.0200	36.1600	36.0200	36.1600	+0.853%	1,754	+36.449%
2020-01-28	35.2900	35.9290	35.2900	35.8543	+0.559%	1,899	+37.613%
2020-01-27	35.8300	35.8300	35.6400	35.6550	-1.192%	1,795	+38.382%
2020-01-24	36.6200	36.6200	36.0201	36.0850	+0.134%	14,843	+36.733%
2020-01-23	35.9500	36.1500	35.7700	36.0366	-0.438%	3,225	+36.916%
2020-01-22	36.2232	36.2232	36.1061	36.1950	+0.263%	1,666	+36.317%
2020-01-21	36.1100	36.2100	36.0500	36.1000	+0.571%	4,498	+36.676%
2020-01-17	36.0800	36.0800	35.8450	35.8950	+0.937%	1,437	+37.456%
2020-01-16	35.7100	35.7100	35.3550	35.5617	+0.071%	5,799	+38.745%
2020-01-15	35.3682	35.6600	35.3682	35.5364	+0.961%	1,870	+38.844%
2020-01-14	35.4300	35.4300	35.1980	35.1980	+0.379%	1,038	+40.178%
2020-01-13	34.7400	35.1290	34.7400	35.0650	+1.652%	3,573	+40.710%
2020-01-10	34.7700	34.7700	34.4950	34.4950	-0.029%	1,293	+43.035%
2020-01-09	34.4400	34.5400	34.4400	34.5050	+0.157%	2,628	+42.994%
2020-01-08	34.6300	34.6300	34.3800	34.4510	+0.121%	9,113	+43.218%
2020-01-07	34.7600	34.7600	34.3675	34.4095	-0.739%	4,604	+43.391%
2020-01-06	34.8800	34.8800	34.4800	34.6657	-0.487%	14,302	+42.331%
2020-01-03	34.8200	34.9800	34.6700	34.8355	+0.057%	11,704	+41.637%
2020-01-02	35.3600	35.4100	34.7631	34.8155	-0.515%	3,390	+41.718%
2019-12-31	34.9000	34.9957	34.9000	34.9957	+0.491%	510	+40.989%
2019-12-30	35.1500	35.1600	34.8000	34.8248	-0.361%	3,212	+41.681%
2019-12-27	34.9100	35.2000	34.9100	34.9510	+0.347%	3,867	+41.169%
2019-12-26	35.0200	35.0200	34.8172	34.8300	+0.418%	514	+41.659%
2019-12-24	35.1300	35.1300	34.6180	34.6850	0.000%	1,394	+42.252%
2019-12-23	35.0000	35.2200	34.6400	34.6850	+0.044%	14,198	+42.252%
2019-12-20	34.8300	34.8300	34.5846	34.6696	+0.405%	2,979	+42.315%
2019-12-19	34.5212	34.6100	34.4865	34.5299	-0.145%	1,500	+42.891%
2019-12-18	34.8800	34.9100	34.5800	34.5800	-0.213%	2,499	+42.684%
2019-12-17	34.6539	34.6539	34.6539	34.6539	+0.309%	303	+42.379%
2019-12-16	34.4400	34.6600	34.4400	34.5473	+1.164%	1,669	+42.819%
2019-12-13	34.2100	34.3500	34.0449	34.1498	+1.247%	18,854	+44.481%
2019-12-12	34.2500	34.2500	33.6615	33.7293	-0.579%	2,083	+46.282%
2019-12-11	33.8363	33.9257	33.8363	33.9257	+0.792%	581	+45.435%
2019-12-10	33.8500	33.8500	33.6300	33.6591	+0.247%	2,782	+46.587%
2019-12-09	33.7600	33.7600	33.5699	33.5760	+0.058%	6,468	+46.950%
2019-12-06	33.5388	33.5953	33.5388	33.5565	+0.801%	579	+47.036%
2019-12-05	33.2000	33.3089	33.1900	33.2900	-0.050%	1,547	+48.213%
2019-12-04	33.1000	33.3499	33.1000	33.3066	+1.591%	2,438	+48.139%
2019-12-03	33.0000	33.0000	32.7550	32.7850	-1.131%	5,982	+50.496%
2019-12-02	33.3700	33.3700	33.0824	33.1600	+0.277%	3,904	+48.794%
2019-11-29	33.4100	33.4100	33.0685	33.0685	-0.725%	592	+49.205%
2019-11-27	33.3400	33.3400	33.2000	33.3100	+0.180%	1,465	+48.124%
2019-11-26	33.2300	33.2500	33.1600	33.2500	+0.711%	1,284	+48.391%
2019-11-25	32.8555	33.0151	32.8555	33.0151	+0.948%	2,773	+49.447%
2019-11-22	33.0700	33.0700	32.5760	32.7051	+0.276%	629	+50.863%
2019-11-21	32.8300	32.8300	32.5400	32.6152	-0.661%	2,161	+51.279%
2019-11-20	32.8800	32.8800	32.6100	32.8321	+0.092%	1,407	+50.280%
2019-11-19	33.0000	33.0000	32.8020	32.8020	-0.705%	2,787	+50.418%
2019-11-18	32.9030	33.1000	32.9030	33.0350	+0.975%	1,871	+49.357%
2019-11-15	32.6949	32.7800	32.6200	32.7159	+0.626%	2,095	+50.814%
2019-11-14	32.4500	32.5125	32.4500	32.5125	+0.173%	344	+51.757%
2019-11-13	32.4600	32.4600	32.4565	32.4565	-0.311%	298	+52.019%
2019-11-12	32.6300	32.6300	32.5040	32.5578	+0.178%	19,797	+51.546%
2019-11-11	32.8900	32.8900	32.5000	32.5000	-0.360%	3,107	+51.815%
2019-11-08	32.7300	32.7300	32.5801	32.6175	+0.091%	3,730	+51.268%
2019-11-07	32.8900	32.8900	32.5880	32.5880	-1.054%	1,487	+51.405%
2019-11-06	33.0100	33.0100	32.9350	32.9350	-0.352%	2,577	+49.810%
2019-11-05	33.0400	33.0513	33.0400	33.0513	-0.029%	673	+49.283%
2019-11-04	33.2517	33.2517	32.9982	33.0609	-0.369%	3,636	+49.240%
2019-11-01	32.9701	33.2100	32.9701	33.1832	+0.540%	7,307	+48.690%
2019-10-31	33.0300	33.0300	33.0000	33.0050	-0.617%	2,677	+49.493%
2019-10-30	33.0800	33.2700	33.0800	33.2100	+1.065%	5,829	+48.570%
2019-10-29	32.9100	32.9800	32.8300	32.8600	-0.199%	71,139	+50.152%
2019-10-28	33.1900	33.1900	32.8400	32.9254	+0.444%	1,887	+49.854%
2019-10-25	33.0200	33.0200	32.7563	32.7800	-0.456%	2,891	+50.519%
2019-10-24	32.9400	32.9498	32.7078	32.9300	+0.183%	98,598	+49.833%
2019-10-23	32.8600	32.8700	32.6600	32.8700	+0.705%	7,075	+50.106%
2019-10-22	32.6172	32.7800	32.6027	32.6400	+0.272%	1,122	+51.164%