Dark

AXTA
Axalta Coating Systems Ltd.
stock NYSE

At Close

Oct 2, 2026 3:59:58 PM EDT

32.19USD+1.083%(+0.34)2,685,171

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:13:30 AM EDT

32.22USD+1.162%(+0.37)3,461

After-hours

Oct 2, 2026 4:10:30 PM EDT

32.20USD+0.016%(+0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	32.1700	32.5000	31.9700	32.2000	+1.099%	2,704,618	0.000%
2026-10-01	31.7600	31.9300	31.2000	31.8500	-0.964%	1,740,166	+1.099%
2026-09-30	32.8000	32.9700	32.1500	32.1600	-1.471%	1,673,661	+0.124%
2026-09-29	32.6200	32.7200	32.3600	32.6400	-0.122%	1,474,031	-1.348%
2026-09-28	32.2900	32.7900	32.0100	32.6800	-0.638%	1,300,121	-1.469%
2026-09-25	32.6500	32.9800	32.4200	32.8900	+1.953%	1,573,380	-2.098%
2026-09-24	32.6100	32.7500	32.0200	32.2600	-0.524%	1,495,319	-0.186%
2026-09-23	32.5200	32.9600	32.3250	32.4300	-1.846%	2,208,589	-0.709%
2026-09-22	32.9200	33.5900	32.8600	33.0400	+3.704%	3,178,385	-2.542%
2026-09-21	32.6400	32.6500	31.8400	31.8600	-1.056%	4,459,084	+1.067%
2026-09-18	32.3900	32.4800	32.0700	32.2000	-1.318%	2,980,786	0.000%
2026-09-17	33.5200	33.6150	32.6000	32.6300	-1.983%	1,632,253	-1.318%
2026-09-16	33.6500	33.6500	32.9150	33.2900	0.000%	2,184,054	-3.274%
2026-09-15	33.6200	33.6300	33.1200	33.2900	-1.129%	2,821,016	-3.274%
2026-09-14	33.6800	33.8550	33.2500	33.6700	-1.434%	1,469,810	-4.366%
2026-09-11	34.4900	34.5700	34.1600	34.1600	+0.412%	1,225,429	-5.738%
2026-09-10	34.0600	34.3300	33.8500	34.0200	-1.220%	2,097,331	-5.350%
2026-09-09	35.2200	35.4800	34.2900	34.4400	-3.068%	2,360,134	-6.504%
2026-09-08	35.8900	36.4300	35.4900	35.5300	-0.699%	2,327,600	-9.372%
2026-09-04	35.6100	36.2700	35.4900	35.7800	-0.528%	1,798,919	-10.006%
2026-09-03	36.1600	36.3800	35.6550	35.9700	+0.503%	1,061,318	-10.481%
2026-09-02	35.4300	36.2200	35.3400	35.7900	+2.024%	898,177	-10.031%
2026-09-01	35.8200	35.9100	34.9900	35.0800	-3.679%	1,335,877	-8.210%
2026-08-31	36.9600	37.3100	36.2950	36.4200	-1.621%	1,470,246	-11.587%
2026-08-28	37.1900	37.3200	36.5300	37.0200	+0.899%	2,235,393	-13.020%
2026-08-27	36.6300	36.8150	36.3900	36.6900	+0.219%	1,060,594	-12.238%
2026-08-26	37.0500	37.3200	36.5100	36.6100	+0.577%	1,587,972	-12.046%
2026-08-25	36.2900	36.4300	35.9400	36.4000	+0.943%	914,978	-11.538%
2026-08-24	36.3500	36.6300	36.0600	36.0600	-0.387%	1,162,016	-10.704%
2026-08-21	36.0300	36.4500	35.7600	36.2000	+1.972%	1,098,566	-11.050%
2026-08-20	35.5500	36.2200	35.3900	35.5000	-2.123%	2,343,396	-9.296%
2026-08-19	36.0500	36.5050	35.9650	36.2700	+2.400%	1,845,221	-11.221%
2026-08-18	35.9100	36.0850	35.2600	35.4200	-1.911%	1,770,319	-9.091%
2026-08-17	36.7900	36.9500	36.0000	36.1100	-3.216%	1,688,959	-10.828%
2026-08-14	37.0500	37.5500	37.0300	37.3100	+0.702%	1,234,402	-13.696%
2026-08-13	37.4500	37.5700	36.8850	37.0500	-0.617%	1,541,599	-13.090%
2026-08-12	37.8600	37.9500	36.9200	37.2800	0.000%	2,303,434	-13.627%
2026-08-11	37.1100	37.7600	37.1100	37.2800	-0.427%	1,716,666	-13.627%
2026-08-10	37.8500	37.8500	37.3000	37.4400	-1.964%	1,292,330	-13.996%
2026-08-07	37.9000	38.6100	37.8700	38.1900	+1.731%	1,107,477	-15.685%
2026-08-06	38.1200	38.3700	37.5000	37.5400	-1.392%	1,729,581	-14.225%
2026-08-05	37.7500	38.1619	37.5800	38.0700	+1.223%	1,237,681	-15.419%
2026-08-04	36.5400	37.7000	36.5400	37.6100	+3.666%	1,567,800	-14.384%
2026-08-03	36.4500	36.8200	36.1600	36.2800	+1.312%	1,681,000	-11.246%
2026-07-31	36.0300	36.0300	35.4700	35.8100	-0.611%	1,357,903	-10.081%
2026-07-30	36.4500	36.6200	35.6500	36.0300	+3.445%	1,973,736	-10.630%
2026-07-29	35.3500	35.5300	34.7900	34.8300	-1.721%	1,584,051	-7.551%
2026-07-28	34.7600	35.9800	34.7500	35.4400	+5.039%	3,190,440	-9.142%
2026-07-27	33.6700	34.3300	33.2200	33.7400	+2.991%	1,495,765	-4.564%
2026-07-24	32.1300	33.3500	32.0800	32.7600	+3.409%	1,466,762	-1.709%
2026-07-23	31.9800	32.3700	31.5200	31.6800	-3.415%	3,586,647	+1.641%
2026-07-22	33.3500	33.7200	32.7300	32.8000	+1.047%	952,309	-1.829%
2026-07-21	32.0600	32.8000	31.9340	32.4600	+1.059%	869,236	-0.801%
2026-07-20	32.3400	32.5450	32.0700	32.1200	-0.680%	1,321,546	+0.249%
2026-07-17	32.8800	33.0300	32.2300	32.3400	-1.642%	1,538,780	-0.433%
2026-07-16	32.4000	32.9600	32.1800	32.8800	+1.388%	1,110,296	-2.068%
2026-07-15	32.0200	32.5400	31.9400	32.4300	+0.965%	1,576,786	-0.709%
2026-07-14	32.5300	32.6700	31.8800	32.1200	+0.156%	1,909,587	+0.249%
2026-07-13	32.6900	33.1500	31.8900	32.0700	-1.353%	2,401,273	+0.405%
2026-07-10	32.5800	32.9500	32.4800	32.5100	-0.123%	917,681	-0.954%
2026-07-09	32.6800	32.9300	32.3800	32.5500	-0.031%	891,751	-1.075%
2026-07-08	33.2100	33.5800	31.7029	32.5600	-4.934%	1,467,571	-1.106%
2026-07-07	35.1400	35.3000	34.2400	34.2500	-2.171%	1,466,388	-5.985%
2026-07-06	35.2400	35.2400	34.5800	35.0100	-0.285%	1,233,807	-8.026%
2026-07-02	34.7000	35.2200	34.5900	35.1100	+2.661%	1,477,202	-8.288%
2026-07-01	34.1800	34.5100	33.9550	34.2000	-0.058%	1,426,749	-5.848%
2026-06-30	33.9100	34.3000	33.7600	34.2200	+0.617%	890,085	-5.903%
2026-06-29	34.2900	34.2900	33.4400	34.0100	-1.420%	1,569,130	-5.322%
2026-06-26	34.2200	34.6900	34.1500	34.5000	-0.662%	1,700,011	-6.667%
2026-06-25	35.1400	35.4300	34.2900	34.7300	+0.202%	2,320,369	-7.285%
2026-06-24	34.0000	34.7800	34.0000	34.6600	+3.032%	2,343,940	-7.098%
2026-06-23	33.4800	34.3000	33.4800	33.6400	-2.010%	2,360,774	-4.281%
2026-06-22	34.9000	35.0200	34.2600	34.3300	-1.294%	2,499,775	-6.204%
2026-06-18	33.7900	34.9500	33.4833	34.7800	+2.294%	4,864,220	-7.418%
2026-06-17	33.5200	34.2900	33.5200	34.0000	+2.041%	3,352,513	-5.294%
2026-06-16	34.1300	34.6000	33.3000	33.3200	-1.333%	3,138,602	-3.361%
2026-06-15	34.4050	34.6600	33.6600	33.7700	+1.993%	1,711,320	-4.649%
2026-06-12	33.7300	33.7500	32.8400	33.1100	+1.316%	2,401,542	-2.748%
2026-06-11	32.2200	33.0200	31.9700	32.6800	+1.807%	2,859,531	-1.469%
2026-06-10	32.9800	33.4400	32.0500	32.1000	-2.283%	1,957,185	+0.312%
2026-06-09	32.9800	33.3350	32.4350	32.8500	+3.172%	2,364,187	-1.979%
2026-06-08	31.8400	32.6050	31.8400	31.8400	-1.057%	2,391,598	+1.131%
2026-06-05	32.5500	33.1100	31.9200	32.1800	+1.291%	3,871,497	+0.062%
2026-06-04	32.2500	32.6500	31.6150	31.7700	+1.892%	3,787,504	+1.353%
2026-06-03	30.8700	31.6000	30.5700	31.1800	+2.633%	6,691,752	+3.271%
2026-06-02	30.4000	30.7100	30.0300	30.3800	-0.033%	1,122,395	+5.991%
2026-06-01	30.4000	30.5300	29.6901	30.3900	-1.235%	2,193,214	+5.956%
2026-05-29	30.3250	31.2900	29.9100	30.7700	+1.921%	4,525,019	+4.647%
2026-05-28	30.1600	30.4000	29.6400	30.1900	-0.462%	5,679,795	+6.658%
2026-05-27	30.7500	31.5900	30.1100	30.3300	+1.066%	11,244,970	+6.166%
2026-05-26	30.0200	30.2700	29.6800	30.0100	+2.704%	1,419,250	+7.298%
2026-05-22	29.5500	29.7800	29.0850	29.2200	+0.309%	1,476,922	+10.198%
2026-05-21	28.4400	29.3850	28.1700	29.1300	+1.357%	1,651,080	+10.539%
2026-05-20	27.8200	28.8150	27.4300	28.7400	+3.530%	2,083,891	+12.039%
2026-05-19	27.7200	27.8200	26.8200	27.7600	+0.543%	1,913,431	+15.994%
2026-05-18	27.5100	28.0200	27.2900	27.6100	+2.984%	1,683,580	+16.624%
2026-05-15	27.8400	27.8400	26.7900	26.8100	-4.794%	1,152,698	+20.104%
2026-05-14	28.1300	28.4800	27.9300	28.1600	+0.896%	1,244,805	+14.347%
2026-05-13	27.6600	28.0700	27.6300	27.9100	+0.432%	1,785,658	+15.371%
2026-05-12	28.3200	28.3200	27.5200	27.7900	-2.113%	1,464,017	+15.869%
2026-05-11	29.3800	29.4600	28.3800	28.3900	-2.540%	1,615,654	+13.420%
2026-05-08	28.7200	29.4100	28.6900	29.1300	+1.960%	1,804,120	+10.539%
2026-05-07	29.5500	29.6493	28.4400	28.5700	+0.070%	2,836,344	+12.706%
2026-05-06	28.8200	29.7600	28.4200	28.5500	+5.118%	4,135,613	+12.785%
2026-05-05	27.2000	27.8250	27.0900	27.1600	+1.761%	2,879,687	+18.557%
2026-05-04	27.8700	28.0600	26.3600	26.6900	-3.750%	2,817,756	+20.644%
2026-05-01	28.6000	28.7350	27.6100	27.7300	-2.496%	1,716,767	+16.120%
2026-04-30	28.0800	28.9100	28.0800	28.4400	+0.815%	2,349,008	+13.221%
2026-04-29	28.3800	28.7200	28.1400	28.2100	-1.225%	1,651,214	+14.144%
2026-04-28	29.4300	29.5000	28.3200	28.5600	-2.956%	1,487,828	+12.745%
2026-04-27	29.6100	29.8400	29.4100	29.4300	-0.809%	1,988,731	+9.412%
2026-04-24	29.5500	29.8100	29.3750	29.6700	+1.125%	1,409,735	+8.527%
2026-04-23	29.8400	29.9500	29.1700	29.3400	-2.135%	1,254,756	+9.748%
2026-04-22	29.9000	30.3100	29.6500	29.9800	+3.059%	2,634,625	+7.405%
2026-04-21	29.4800	29.6700	28.9800	29.0900	-1.988%	2,034,085	+10.691%
2026-04-20	29.7100	29.9600	29.5000	29.6800	-1.067%	2,729,545	+8.491%
2026-04-17	29.3700	31.2300	29.3700	30.0000	+4.384%	3,749,929	+7.333%
2026-04-16	29.0200	29.5600	28.4350	28.7400	+2.314%	2,513,786	+12.039%
2026-04-15	28.6700	28.6700	27.9400	28.0900	-2.330%	1,394,172	+14.632%
2026-04-14	28.9800	29.1210	28.7150	28.7600	+0.489%	1,238,292	+11.961%
2026-04-13	28.5200	28.6600	28.0100	28.6200	-0.797%	1,692,770	+12.509%
2026-04-10	28.7400	29.4200	28.6850	28.8500	+1.228%	2,408,957	+11.612%
2026-04-09	28.3500	28.5500	28.1150	28.5000	-0.558%	1,871,592	+12.982%
2026-04-08	28.9300	29.1800	28.3450	28.6600	+9.682%	3,931,736	+12.352%
2026-04-07	26.5400	26.6300	26.0650	26.1300	-0.985%	1,870,362	+23.230%
2026-04-06	26.7600	26.7600	26.1900	26.3900	-1.603%	1,566,119	+22.016%
2026-04-02	26.8700	27.4400	26.3900	26.8200	-3.037%	2,712,588	+20.060%
2026-04-01	28.3100	28.7300	27.6300	27.6600	-0.144%	2,628,895	+16.414%
2026-03-31	27.0200	27.8850	26.9400	27.7000	+3.784%	2,109,704	+16.245%
2026-03-30	27.1500	27.2500	26.6750	26.6900	-0.596%	1,722,909	+20.644%
2026-03-27	27.2100	27.2400	26.6300	26.8500	-1.864%	3,034,275	+19.926%
2026-03-26	27.1700	27.7000	27.1000	27.3600	-1.085%	2,287,082	+17.690%
2026-03-25	27.4100	27.6900	26.9500	27.6600	+2.749%	2,326,390	+16.414%
2026-03-24	26.0800	27.0130	25.8200	26.9200	+1.893%	4,626,313	+19.614%
2026-03-23	26.4200	26.7450	25.8300	26.4200	+3.852%	2,738,511	+21.877%
2026-03-20	26.2400	26.3700	25.1650	25.4400	-2.529%	6,396,648	+26.572%
2026-03-19	25.2700	26.2100	24.9365	26.1000	-3.832%	3,565,174	+23.372%
2026-03-18	27.8200	27.9400	27.1000	27.1400	-3.416%	1,794,969	+18.644%
2026-03-17	28.1500	28.2900	27.9300	28.1000	+0.609%	2,435,535	+14.591%
2026-03-16	27.8600	28.1900	27.6800	27.9300	+1.232%	3,005,178	+15.288%
2026-03-13	27.9900	28.2200	27.3700	27.5900	-0.969%	2,162,439	+16.709%
2026-03-12	28.1700	28.4700	27.7600	27.8600	-1.728%	3,497,930	+15.578%
2026-03-11	28.8900	29.0800	28.2550	28.3500	-2.544%	2,011,358	+13.580%
2026-03-10	29.4950	29.8700	29.0600	29.0900	-0.683%	2,752,683	+10.691%
2026-03-09	28.8400	29.4680	28.1800	29.2900	-1.081%	4,478,278	+9.935%
2026-03-06	29.5000	29.6400	28.8200	29.6100	-2.148%	4,641,284	+8.747%
2026-03-05	30.7400	31.0000	30.0500	30.2600	-3.631%	3,981,052	+6.411%
2026-03-04	31.5100	31.6900	30.7900	31.4000	-0.884%	3,258,902	+2.548%
2026-03-03	30.4000	32.1650	30.1300	31.6800	-2.792%	4,530,245	+1.641%
2026-03-02	31.4400	32.9500	31.0300	32.5900	-2.454%	2,815,418	-1.197%
2026-02-27	33.3700	33.7100	33.0750	33.4100	-0.595%	2,813,360	-3.622%
2026-02-26	33.9700	34.2100	33.3500	33.6100	-0.356%	1,770,911	-4.195%
2026-02-25	34.3500	34.6300	33.5100	33.7300	-1.345%	2,079,124	-4.536%
2026-02-24	34.4900	34.8600	34.0200	34.1900	+0.411%	1,919,680	-5.820%
2026-02-23	34.3200	34.7800	33.9500	34.0500	-1.247%	1,976,966	-5.433%
2026-02-20	34.4800	35.1500	34.3200	34.4800	-0.404%	2,072,041	-6.613%
2026-02-19	35.1400	35.2900	34.1700	34.6200	-2.671%	2,262,033	-6.990%
2026-02-18	34.9200	35.7200	34.9200	35.5700	+1.774%	1,769,255	-9.474%
2026-02-17	34.3500	35.0250	34.1900	34.9500	+2.403%	3,189,644	-7.868%
2026-02-13	34.3200	34.9300	33.8700	34.1300	+1.006%	3,725,659	-5.655%
2026-02-12	33.9500	34.8400	33.5900	33.7900	+0.625%	3,723,448	-4.706%
2026-02-11	34.5000	34.7250	33.5050	33.5800	-2.440%	3,191,472	-4.110%
2026-02-10	34.6000	35.1200	34.1600	34.4200	+0.614%	5,328,335	-6.450%
2026-02-09	33.8800	34.3500	33.5300	34.2100	+1.183%	4,676,898	-5.875%
2026-02-06	33.7500	33.9200	33.5600	33.8100	+0.059%	2,791,609	-4.762%
2026-02-05	34.5300	34.5500	33.6200	33.7900	-1.401%	2,969,797	-4.706%
2026-02-04	34.1900	34.4200	33.6500	34.2700	+6.198%	4,034,584	-6.040%
2026-02-03	31.5400	32.8200	31.4500	32.2700	-3.815%	5,849,036	-0.217%
2026-02-02	33.6700	33.8900	33.5000	33.5500	-0.089%	4,030,093	-4.024%
2026-01-30	34.0100	34.2900	33.3300	33.5800	-1.525%	2,201,178	-4.110%
2026-01-29	34.1800	34.5000	33.5000	34.1000	+0.117%	3,056,984	-5.572%
2026-01-28	33.5800	34.4600	33.4650	34.0600	+1.369%	3,509,771	-5.461%
2026-01-27	33.7300	33.7700	33.4250	33.6000	-0.297%	2,012,020	-4.167%
2026-01-26	33.7800	34.0900	33.6600	33.7000	+0.238%	2,067,743	-4.451%
2026-01-23	33.6400	34.0100	33.4000	33.6200	-1.494%	2,173,047	-4.224%
2026-01-22	33.9500	34.2000	33.7500	34.1300	+1.972%	2,265,323	-5.655%
2026-01-21	33.9300	34.0500	33.2900	33.4700	+0.571%	2,710,901	-3.794%
2026-01-20	33.0000	33.4350	32.7600	33.2800	-0.864%	5,069,608	-3.245%
2026-01-16	33.3100	33.6000	33.0400	33.5700	-0.119%	7,487,005	-4.081%
2026-01-15	33.1200	33.6100	32.9300	33.6100	+1.756%	5,999,751	-4.195%
2026-01-14	33.0900	33.2950	32.9100	33.0300	-0.121%	4,821,956	-2.513%
2026-01-13	32.8800	33.1650	32.8400	33.0700	+0.242%	5,500,509	-2.631%
2026-01-12	32.8500	33.2550	32.8000	32.9900	-0.091%	2,471,626	-2.395%
2026-01-09	32.8200	33.2700	32.7900	33.0200	+1.819%	2,829,576	-2.483%
2026-01-08	32.0800	32.7600	31.6100	32.4300	-0.031%	4,184,202	-0.709%
2026-01-07	32.5100	32.7000	32.2700	32.4400	-1.548%	2,503,185	-0.740%
2026-01-06	32.6000	33.1900	32.3150	32.9500	-0.363%	3,942,907	-2.276%
2026-01-05	32.9600	33.6300	32.9200	33.0700	+0.212%	2,952,278	-2.631%
2026-01-02	32.5900	33.1400	32.4500	33.0000	+2.136%	4,521,248	-2.424%
2025-12-31	32.6600	32.8000	32.2400	32.3100	-1.524%	1,685,752	-0.340%
2025-12-30	32.7600	33.1100	32.6900	32.8100	-0.061%	2,108,224	-1.859%
2025-12-29	32.7800	32.8950	32.5400	32.8300	+1.265%	2,403,814	-1.919%
2025-12-26	32.2400	32.4450	32.0475	32.4200	+0.403%	1,344,857	-0.679%
2025-12-24	32.3200	32.3200	31.9800	32.2900	+0.031%	726,278	-0.279%
2025-12-23	32.3500	32.5700	32.0450	32.2800	+0.124%	2,682,531	-0.248%
2025-12-22	32.0100	32.4750	31.9100	32.2400	+0.561%	3,902,419	-0.124%
2025-12-19	31.9400	32.3000	31.8600	32.0600	+0.188%	5,515,081	+0.437%
2025-12-18	31.9500	32.4800	31.8100	32.0000	+0.313%	4,843,868	+0.625%
2025-12-17	31.4000	32.2500	31.4000	31.9000	+1.592%	4,429,088	+0.940%
2025-12-16	31.7250	31.9700	31.2000	31.4000	+0.932%	4,443,732	+2.548%
2025-12-15	31.1200	31.4800	30.8500	31.1100	-0.256%	3,822,972	+3.504%
2025-12-12	31.1000	31.4100	30.5450	31.1900	+1.928%	3,857,329	+3.238%
2025-12-11	29.6300	30.6700	29.4800	30.6000	+4.795%	4,579,634	+5.229%
2025-12-10	28.4500	29.2200	28.0900	29.2000	+2.672%	6,625,067	+10.274%
2025-12-09	28.3700	28.8000	28.3300	28.4400	+0.744%	5,089,107	+13.221%
2025-12-08	29.0300	29.1900	28.1420	28.2300	-2.923%	3,574,545	+14.063%
2025-12-05	29.4000	29.9000	29.0100	29.0800	-0.615%	5,185,372	+10.729%
2025-12-04	30.1100	30.3400	29.0200	29.2600	-2.467%	5,200,394	+10.048%
2025-12-03	30.0100	30.5200	29.8500	30.0000	-0.166%	2,660,455	+7.333%
2025-12-02	30.1500	30.3300	29.9000	30.0500	+0.267%	1,860,396	+7.155%
2025-12-01	30.2100	30.7200	29.8500	29.9700	-0.531%	2,382,558	+7.441%
2025-11-28	29.9200	30.4825	29.8900	30.1300	+1.243%	1,371,959	+6.870%
2025-11-26	29.7500	30.2900	29.7500	29.7600	+0.034%	2,691,183	+8.199%
2025-11-25	29.7900	29.9500	29.3000	29.7500	+0.541%	3,433,900	+8.235%
2025-11-24	30.0800	30.1600	29.5300	29.5900	-1.890%	3,035,281	+8.821%
2025-11-21	28.9500	30.5700	28.7700	30.1600	+5.051%	6,452,511	+6.764%
2025-11-20	28.3800	29.3700	28.2800	28.7100	+3.273%	9,776,087	+12.156%
2025-11-19	28.0300	28.7700	27.7900	27.8000	-0.714%	11,420,327	+15.827%
2025-11-18	29.2200	29.5868	27.9600	28.0000	-0.639%	18,740,697	+15.000%
2025-11-17	28.8600	29.1250	28.1200	28.1800	-2.525%	2,930,599	+14.265%
2025-11-14	29.2600	29.4500	28.8000	28.9100	-2.562%	2,085,330	+11.380%
2025-11-13	29.2500	29.7600	29.1600	29.6700	+1.194%	2,709,936	+8.527%
2025-11-12	29.0200	29.8500	28.8500	29.3200	+1.103%	2,466,656	+9.823%
2025-11-11	28.8700	29.0800	28.6100	29.0000	+0.834%	1,872,412	+11.034%
2025-11-10	29.0600	29.0650	28.3100	28.7600	-0.793%	2,614,346	+11.961%
2025-11-07	28.1000	29.0500	28.0650	28.9900	+2.692%	3,923,332	+11.073%
2025-11-06	27.9100	28.4550	27.8300	28.2300	+1.110%	3,522,048	+14.063%
2025-11-05	27.5300	28.0750	27.4500	27.9200	+1.306%	2,602,922	+15.330%
2025-11-04	27.6600	27.8700	27.4900	27.5600	-1.922%	3,754,584	+16.836%
2025-11-03	28.1200	28.4000	27.6250	28.1000	-1.300%	4,478,732	+14.591%
2025-10-31	28.5000	28.5900	28.1700	28.4700	-0.663%	3,157,698	+13.102%
2025-10-30	29.0000	29.8750	28.4100	28.6600	-2.782%	4,386,787	+12.352%
2025-10-29	29.5900	29.9300	29.2650	29.4800	-0.741%	6,441,099	+9.227%
2025-10-28	29.9900	30.7200	28.8250	29.7000	+2.202%	11,846,790	+8.418%
2025-10-27	29.2200	29.2950	28.8000	29.0600	+0.069%	3,862,406	+10.805%
2025-10-24	29.0400	29.1700	28.7450	29.0400	+0.728%	3,681,497	+10.882%
2025-10-23	28.4200	28.8700	28.2000	28.8300	+2.198%	3,994,195	+11.689%
2025-10-22	28.8200	29.1100	28.0900	28.2100	-2.758%	4,613,062	+14.144%
2025-10-21	28.4200	29.0350	28.2450	29.0100	+1.682%	4,207,394	+10.996%
2025-10-20	28.6400	28.6400	28.1200	28.5300	+0.246%	4,240,734	+12.864%
2025-10-17	27.7500	28.5450	27.4901	28.4600	+2.559%	7,243,726	+13.141%
2025-10-16	27.7700	27.8400	27.3100	27.7500	+0.507%	3,479,542	+16.036%
2025-10-15	27.6100	27.7800	27.2300	27.6100	+1.284%	3,743,563	+16.624%
2025-10-14	26.4600	27.5750	26.4400	27.2600	+1.792%	4,186,349	+18.122%
2025-10-13	26.5700	26.8550	26.4800	26.7800	+1.478%	3,448,199	+20.239%
2025-10-10	26.9400	27.2700	26.2800	26.3900	-1.309%	5,304,910	+22.016%
2025-10-09	27.3700	27.4450	26.7400	26.7400	-2.230%	3,067,829	+20.419%
2025-10-08	27.4300	27.5900	26.9400	27.3500	+0.183%	2,814,240	+17.733%
2025-10-07	28.3300	28.4923	27.2350	27.3000	-3.123%	4,548,235	+17.949%
2025-10-06	29.0000	29.0900	28.0900	28.1800	-0.177%	4,189,441	+14.265%
2025-10-03	28.1800	28.5900	28.0300	28.2300	+0.142%	3,320,639	+14.063%
2025-10-02	27.7400	28.3450	27.4000	28.1900	+0.392%	3,902,957	+14.225%
2025-10-01	28.4100	28.5600	28.0600	28.0800	-1.887%	1,970,331	+14.672%
2025-09-30	27.9900	28.6800	27.9600	28.6200	+2.141%	4,462,684	+12.509%
2025-09-29	28.3500	28.8800	27.6601	28.0200	-0.249%	4,039,271	+14.918%
2025-09-26	27.9600	28.3600	27.3700	28.0900	+1.080%	4,799,909	+14.632%
2025-09-25	28.3000	28.3700	27.7450	27.7900	-2.286%	6,690,275	+15.869%
2025-09-24	29.1600	29.3100	28.4000	28.4400	-2.569%	4,333,070	+13.221%
2025-09-23	30.0400	30.2700	29.1350	29.1900	-2.668%	3,248,516	+10.312%
2025-09-22	30.2900	30.4300	29.9750	29.9900	-0.925%	4,632,571	+7.369%
2025-09-19	30.7100	30.8350	30.2500	30.2700	-1.336%	4,472,668	+6.376%
2025-09-18	30.7300	30.9000	30.4550	30.6800	+0.590%	3,012,828	+4.954%
2025-09-17	30.9100	31.5550	30.3000	30.5000	-0.974%	4,358,115	+5.574%
2025-09-16	30.9800	31.0950	30.6450	30.8000	-0.291%	2,061,129	+4.545%
2025-09-15	31.2900	31.3900	30.8600	30.8900	-0.898%	1,656,792	+4.241%
2025-09-12	31.6000	31.7400	31.1700	31.1700	-1.919%	1,277,378	+3.304%
2025-09-11	30.9000	31.8100	30.9000	31.7800	+2.715%	3,157,609	+1.322%
2025-09-10	31.1400	31.5350	30.8100	30.9400	-1.496%	1,675,891	+4.072%
2025-09-09	32.2100	32.3400	31.0950	31.4100	-2.996%	2,256,158	+2.515%
2025-09-08	31.7900	32.3900	31.4600	32.3800	+1.760%	2,887,641	-0.556%
2025-09-05	31.4200	32.0800	31.3550	31.8200	+1.889%	2,552,891	+1.194%
2025-09-04	30.8700	31.2450	30.5750	31.2300	+1.396%	2,173,150	+3.106%
2025-09-03	30.9400	31.2250	30.6300	30.8000	-0.741%	1,539,561	+4.545%
2025-09-02	30.8000	31.1050	30.6150	31.0300	-0.736%	2,155,032	+3.771%
2025-08-29	31.1300	31.3100	30.9400	31.2600	+0.969%	1,300,096	+3.007%
2025-08-28	31.5300	31.5550	30.8150	30.9600	-1.589%	1,482,293	+4.005%
2025-08-27	31.2600	31.6900	31.2200	31.4600	+0.032%	1,615,075	+2.352%
2025-08-26	31.3800	31.6350	31.3500	31.4500	+0.383%	1,814,371	+2.385%
2025-08-25	31.6500	31.8200	31.3050	31.3300	-1.540%	1,519,356	+2.777%
2025-08-22	30.9700	32.2600	30.8400	31.8200	+3.412%	3,850,407	+1.194%
2025-08-21	30.5000	30.7700	30.3900	30.7700	+0.163%	2,578,581	+4.647%
2025-08-20	30.9600	31.1100	30.4800	30.7200	-1.126%	2,448,432	+4.818%
2025-08-19	30.6300	31.3700	30.5650	31.0700	+1.902%	3,810,310	+3.637%
2025-08-18	30.3500	30.8350	30.2550	30.4900	+0.263%	4,206,678	+5.608%
2025-08-15	30.7800	30.8900	30.2650	30.4100	-0.686%	3,771,344	+5.886%
2025-08-14	30.3900	30.9400	30.3900	30.6200	-0.423%	4,307,435	+5.160%
2025-08-13	29.6200	30.7500	29.4700	30.7500	+4.343%	2,627,613	+4.715%
2025-08-12	28.3400	29.5250	28.3400	29.4700	+3.914%	3,201,721	+9.264%
2025-08-11	28.4000	28.6400	28.1700	28.3600	-0.106%	1,612,359	+13.540%
2025-08-08	28.5300	28.5950	28.2350	28.3900	-0.281%	1,811,626	+13.420%
2025-08-07	28.9100	28.9300	28.3100	28.4700	0.000%	1,773,691	+13.102%
2025-08-06	28.7700	28.8000	28.3400	28.4700	-0.732%	3,113,557	+13.102%
2025-08-05	28.2700	28.7400	28.0400	28.6800	+2.137%	3,006,406	+12.273%
2025-08-04	27.9600	28.2100	27.6400	28.0800	+0.935%	3,060,812	+14.672%
2025-08-01	27.9000	28.3000	27.5800	27.8200	-1.766%	3,142,912	+15.744%
2025-07-31	28.5100	28.7500	28.1000	28.3200	-1.221%	4,135,530	+13.701%
2025-07-30	28.4000	29.0700	28.0200	28.6700	-0.105%	6,661,437	+12.313%
2025-07-29	29.2800	29.3850	28.6700	28.7000	-1.544%	3,725,123	+12.195%
2025-07-28	29.4500	29.6200	29.0650	29.1500	-1.287%	2,333,598	+10.463%
2025-07-25	29.6100	29.6100	29.2900	29.5300	+0.068%	2,006,356	+9.042%
2025-07-24	29.9100	30.0750	29.2200	29.5100	-1.764%	4,216,885	+9.116%
2025-07-23	30.2700	30.3550	29.9000	30.0400	+0.267%	2,953,949	+7.190%
2025-07-22	29.9100	30.0950	29.6350	29.9600	+0.604%	3,632,623	+7.477%
2025-07-21	29.8600	30.0650	29.5950	29.7800	+0.269%	2,999,857	+8.126%
2025-07-18	29.8300	30.0150	29.3900	29.7000	-1.230%	3,746,163	+8.418%
2025-07-17	29.8800	30.1600	29.8300	30.0700	+0.636%	2,971,911	+7.083%
2025-07-16	29.2800	29.9100	29.2500	29.8800	+0.101%	5,721,617	+7.764%
2025-07-15	30.8100	30.8100	29.8500	29.8500	-2.832%	2,218,822	+7.873%
2025-07-14	30.4100	30.7300	30.2500	30.7200	+0.655%	3,092,790	+4.818%
2025-07-11	30.5000	30.6950	30.3500	30.5200	-1.357%	1,375,766	+5.505%
2025-07-10	31.0300	31.5000	30.8900	30.9400	-0.032%	1,826,596	+4.072%
2025-07-09	30.7500	31.0100	30.6200	30.9500	+1.144%	1,732,938	+4.039%
2025-07-08	30.4200	31.1100	30.2800	30.6000	+1.325%	1,872,092	+5.229%
2025-07-07	30.6700	30.8500	30.1300	30.2000	-2.170%	2,010,458	+6.623%
2025-07-03	31.3000	31.3000	30.7800	30.8700	-1.184%	1,687,158	+4.308%
2025-07-02	30.8700	31.2800	30.5600	31.2400	+2.426%	2,625,895	+3.073%
2025-07-01	29.3800	31.0100	29.3200	30.5000	+2.728%	3,278,707	+5.574%
2025-06-30	29.8000	29.9400	29.6650	29.6900	-0.603%	1,509,799	+8.454%
2025-06-27	30.0500	30.3300	29.7450	29.8700	-0.100%	2,942,456	+7.800%
2025-06-26	29.8600	30.0600	29.7050	29.9000	+0.809%	2,308,535	+7.692%
2025-06-25	30.0200	30.0700	29.5600	29.6600	-1.100%	1,846,133	+8.564%
2025-06-24	29.9300	30.5450	29.8100	29.9900	+1.318%	3,299,938	+7.369%
2025-06-23	28.8100	29.6250	28.8000	29.6000	+1.858%	2,197,819	+8.784%
2025-06-20	29.6300	29.7400	29.0204	29.0600	-1.156%	2,261,817	+10.805%
2025-06-18	28.8000	29.6800	28.7800	29.4000	+1.730%	4,163,033	+9.524%
2025-06-17	29.2200	29.4800	28.8700	28.9000	-2.167%	2,711,901	+11.419%
2025-06-16	29.2100	29.6100	28.9150	29.5400	+2.605%	3,406,523	+9.005%
2025-06-13	29.5800	29.8400	28.7500	28.7900	-4.542%	2,786,139	+11.844%
2025-06-12	30.0800	30.3650	29.7900	30.1600	-0.429%	2,277,397	+6.764%
2025-06-11	31.2900	31.2900	30.1700	30.2900	-2.479%	2,708,983	+6.306%
2025-06-10	31.1200	31.3000	30.9000	31.0600	+0.388%	1,810,890	+3.670%
2025-06-09	30.9700	31.2000	30.7900	30.9400	+0.716%	1,734,471	+4.072%
2025-06-06	30.8600	31.0400	30.6050	30.7200	+1.353%	1,564,258	+4.818%
2025-06-05	30.8500	30.8737	30.2650	30.3100	-1.109%	1,557,697	+6.236%
2025-06-04	30.7100	30.8300	30.5850	30.6500	0.000%	2,089,807	+5.057%
2025-06-03	30.5300	30.8300	30.2800	30.6500	+0.327%	2,235,932	+5.057%
2025-06-02	30.7500	30.8950	30.2100	30.5500	-0.812%	2,181,414	+5.401%
2025-05-30	31.0400	31.0850	30.5000	30.8000	-1.314%	2,278,173	+4.545%
2025-05-29	31.4100	31.5000	30.8800	31.2100	+0.321%	3,722,707	+3.172%
2025-05-28	31.7500	31.9100	31.0700	31.1100	-2.293%	2,350,072	+3.504%
2025-05-27	31.4100	31.8850	31.3000	31.8400	+2.909%	1,775,437	+1.131%
2025-05-23	30.9600	31.1700	30.6600	30.9400	-1.996%	2,108,843	+4.072%
2025-05-22	31.1800	31.7800	31.0600	31.5700	+0.895%	2,631,344	+1.996%
2025-05-21	31.5500	31.6700	31.1450	31.2900	-1.727%	1,996,782	+2.908%
2025-05-20	32.2300	32.2550	31.6900	31.8400	-1.607%	1,792,020	+1.131%
2025-05-19	32.3000	32.5300	32.0800	32.3600	-0.888%	2,272,120	-0.494%
2025-05-16	32.3400	32.6700	32.0700	32.6500	+0.834%	2,077,117	-1.378%
2025-05-15	32.5700	33.0600	32.3150	32.3800	-1.401%	2,455,764	-0.556%
2025-05-14	32.9000	32.9600	32.4600	32.8400	-0.575%	2,274,575	-1.949%
2025-05-13	32.7900	33.4150	32.5700	33.0300	+1.009%	3,267,278	-2.513%
2025-05-12	32.9400	33.3500	32.5900	32.7000	+5.145%	4,425,636	-1.529%
2025-05-09	31.2900	31.6250	30.8900	31.1000	-0.544%	2,980,064	+3.537%
2025-05-08	31.8500	32.1200	31.2000	31.2700	-1.325%	4,995,792	+2.974%
2025-05-07	31.8200	33.1700	31.4000	31.6900	-4.749%	4,829,848	+1.609%
2025-05-06	32.9600	33.3050	32.8500	33.2700	-0.060%	2,718,227	-3.216%
2025-05-05	32.8700	33.6800	32.7600	33.2900	+0.392%	2,501,604	-3.274%
2025-05-02	32.9600	33.4900	32.7300	33.1600	+2.567%	2,500,055	-2.895%
2025-05-01	32.4500	32.9400	32.0900	32.3300	-0.523%	1,595,594	-0.402%
2025-04-30	31.7200	32.5350	31.3800	32.5000	+2.298%	3,924,393	-0.923%
2025-04-29	31.7600	32.1800	31.3100	31.7700	+0.095%	3,505,515	+1.353%
2025-04-28	31.8700	32.2450	31.3400	31.7400	-0.283%	1,705,215	+1.449%
2025-04-25	31.9800	32.2700	31.7050	31.8300	-1.394%	1,146,872	+1.162%
2025-04-24	31.7900	32.3000	31.4100	32.2800	+1.958%	2,595,131	-0.248%
2025-04-23	32.4800	33.0000	31.4500	31.6600	+0.412%	2,016,463	+1.706%
2025-04-22	31.3800	31.5700	30.9750	31.5300	+2.105%	1,356,938	+2.125%
2025-04-21	31.0400	31.3350	30.3800	30.8800	-1.121%	1,413,252	+4.275%
2025-04-17	31.2500	31.5600	31.1000	31.2300	+0.353%	1,710,662	+3.106%
2025-04-16	31.0500	31.9400	30.8000	31.1200	-0.288%	2,143,637	+3.470%
2025-04-15	30.9800	31.3750	30.6500	31.2100	+0.160%	1,954,566	+3.172%
2025-04-14	31.2800	31.3600	30.6254	31.1600	+1.598%	1,658,666	+3.338%