Dark

AXTA
Axalta Coating Systems Ltd.
stock NYSE

At Close

Jul 31, 2026 3:59:56 PM EDT

35.81USD-0.555%(-0.20)1,357,902

33.33Bid 38.01Ask 4.68Spread

Pre-market

Jul 30, 2026 9:28:30 AM EDT

36.48USD+4.737%(+1.65)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

35.81USD0.000%(0.00)296,340

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	35.7400	35.9600	35.5400	35.8100	-0.611%	1,357,902	0.000%
2026-07-30	36.4500	36.6200	35.6500	36.0300	+3.445%	1,973,736	-0.611%
2026-07-29	35.3500	35.5300	34.7900	34.8300	-1.721%	1,584,051	+2.814%
2026-07-28	34.7600	35.9800	34.7500	35.4400	+5.039%	3,190,440	+1.044%
2026-07-27	33.6700	34.3300	33.2200	33.7400	+2.991%	1,495,765	+6.135%
2026-07-24	32.1300	33.3500	32.0800	32.7600	+3.409%	1,466,762	+9.310%
2026-07-23	31.9800	32.3700	31.5200	31.6800	-3.415%	3,586,647	+13.037%
2026-07-22	33.3500	33.7200	32.7300	32.8000	+1.047%	952,309	+9.177%
2026-07-21	32.0600	32.8000	31.9340	32.4600	+1.059%	869,236	+10.320%
2026-07-20	32.3400	32.5450	32.0700	32.1200	-0.680%	1,321,546	+11.488%
2026-07-17	32.8800	33.0300	32.2300	32.3400	-1.642%	1,538,780	+10.730%
2026-07-16	32.4000	32.9600	32.1800	32.8800	+1.388%	1,110,296	+8.911%
2026-07-15	32.0200	32.5400	31.9400	32.4300	+0.965%	1,576,786	+10.422%
2026-07-14	32.5300	32.6700	31.8800	32.1200	+0.156%	1,909,587	+11.488%
2026-07-13	32.6900	33.1500	31.8900	32.0700	-1.353%	2,401,273	+11.662%
2026-07-10	32.5800	32.9500	32.4800	32.5100	-0.123%	917,681	+10.151%
2026-07-09	32.6800	32.9300	32.3800	32.5500	-0.031%	891,751	+10.015%
2026-07-08	33.2100	33.5800	31.7029	32.5600	-4.934%	1,467,571	+9.982%
2026-07-07	35.1400	35.3000	34.2400	34.2500	-2.171%	1,466,388	+4.555%
2026-07-06	35.2400	35.2400	34.5800	35.0100	-0.285%	1,233,807	+2.285%
2026-07-02	34.7000	35.2200	34.5900	35.1100	+2.661%	1,477,202	+1.994%
2026-07-01	34.1800	34.5100	33.9550	34.2000	-0.058%	1,426,749	+4.708%
2026-06-30	33.9100	34.3000	33.7600	34.2200	+0.617%	890,085	+4.646%
2026-06-29	34.2900	34.2900	33.4400	34.0100	-1.420%	1,569,130	+5.293%
2026-06-26	34.2200	34.6900	34.1500	34.5000	-0.662%	1,700,011	+3.797%
2026-06-25	35.1400	35.4300	34.2900	34.7300	+0.202%	2,320,369	+3.110%
2026-06-24	34.0000	34.7800	34.0000	34.6600	+3.032%	2,343,940	+3.318%
2026-06-23	33.4800	34.3000	33.4800	33.6400	-2.010%	2,360,774	+6.451%
2026-06-22	34.9000	35.0200	34.2600	34.3300	-1.294%	2,499,775	+4.311%
2026-06-18	33.7900	34.9500	33.4833	34.7800	+2.294%	4,864,220	+2.961%
2026-06-17	33.5200	34.2900	33.5200	34.0000	+2.041%	3,352,513	+5.324%
2026-06-16	34.1300	34.6000	33.3000	33.3200	-1.333%	3,138,602	+7.473%
2026-06-15	34.4050	34.6600	33.6600	33.7700	+1.993%	1,711,320	+6.041%
2026-06-12	33.7300	33.7500	32.8400	33.1100	+1.316%	2,401,542	+8.155%
2026-06-11	32.2200	33.0200	31.9700	32.6800	+1.807%	2,859,531	+9.578%
2026-06-10	32.9800	33.4400	32.0500	32.1000	-2.283%	1,957,185	+11.558%
2026-06-09	32.9800	33.3350	32.4350	32.8500	+3.172%	2,364,187	+9.011%
2026-06-08	31.8400	32.6050	31.8400	31.8400	-1.057%	2,391,598	+12.469%
2026-06-05	32.5500	33.1100	31.9200	32.1800	+1.291%	3,871,497	+11.280%
2026-06-04	32.2500	32.6500	31.6150	31.7700	+1.892%	3,787,504	+12.716%
2026-06-03	30.8700	31.6000	30.5700	31.1800	+2.633%	6,691,752	+14.849%
2026-06-02	30.4000	30.7100	30.0300	30.3800	-0.033%	1,122,395	+17.874%
2026-06-01	30.4000	30.5300	29.6901	30.3900	-1.235%	2,193,214	+17.835%
2026-05-29	30.3250	31.2900	29.9100	30.7700	+1.921%	4,525,019	+16.380%
2026-05-28	30.1600	30.4000	29.6400	30.1900	-0.462%	5,679,795	+18.615%
2026-05-27	30.7500	31.5900	30.1100	30.3300	+1.066%	11,244,970	+18.068%
2026-05-26	30.0200	30.2700	29.6800	30.0100	+2.704%	1,419,250	+19.327%
2026-05-22	29.5500	29.7800	29.0850	29.2200	+0.309%	1,476,922	+22.553%
2026-05-21	28.4400	29.3850	28.1700	29.1300	+1.357%	1,651,080	+22.932%
2026-05-20	27.8200	28.8150	27.4300	28.7400	+3.530%	2,083,891	+24.600%
2026-05-19	27.7200	27.8200	26.8200	27.7600	+0.543%	1,913,431	+28.999%
2026-05-18	27.5100	28.0200	27.2900	27.6100	+2.984%	1,683,580	+29.699%
2026-05-15	27.8400	27.8400	26.7900	26.8100	-4.794%	1,152,698	+33.570%
2026-05-14	28.1300	28.4800	27.9300	28.1600	+0.896%	1,244,805	+27.166%
2026-05-13	27.6600	28.0700	27.6300	27.9100	+0.432%	1,785,658	+28.305%
2026-05-12	28.3200	28.3200	27.5200	27.7900	-2.113%	1,464,017	+28.859%
2026-05-11	29.3800	29.4600	28.3800	28.3900	-2.540%	1,615,654	+26.136%
2026-05-08	28.7200	29.4100	28.6900	29.1300	+1.960%	1,804,120	+22.932%
2026-05-07	29.5500	29.6493	28.4400	28.5700	+0.070%	2,836,344	+25.341%
2026-05-06	28.8200	29.7600	28.4200	28.5500	+5.118%	4,135,613	+25.429%
2026-05-05	27.2000	27.8250	27.0900	27.1600	+1.761%	2,879,687	+31.848%
2026-05-04	27.8700	28.0600	26.3600	26.6900	-3.750%	2,817,756	+34.170%
2026-05-01	28.6000	28.7350	27.6100	27.7300	-2.496%	1,716,767	+29.138%
2026-04-30	28.0800	28.9100	28.0800	28.4400	+0.815%	2,349,008	+25.914%
2026-04-29	28.3800	28.7200	28.1400	28.2100	-1.225%	1,651,214	+26.941%
2026-04-28	29.4300	29.5000	28.3200	28.5600	-2.956%	1,487,828	+25.385%
2026-04-27	29.6100	29.8400	29.4100	29.4300	-0.809%	1,988,731	+21.679%
2026-04-24	29.5500	29.8100	29.3750	29.6700	+1.125%	1,409,735	+20.694%
2026-04-23	29.8400	29.9500	29.1700	29.3400	-2.135%	1,254,756	+22.052%
2026-04-22	29.9000	30.3100	29.6500	29.9800	+3.059%	2,634,625	+19.446%
2026-04-21	29.4800	29.6700	28.9800	29.0900	-1.988%	2,034,085	+23.101%
2026-04-20	29.7100	29.9600	29.5000	29.6800	-1.067%	2,729,545	+20.654%
2026-04-17	29.3700	31.2300	29.3700	30.0000	+4.384%	3,749,929	+19.367%
2026-04-16	29.0200	29.5600	28.4350	28.7400	+2.314%	2,513,786	+24.600%
2026-04-15	28.6700	28.6700	27.9400	28.0900	-2.330%	1,394,172	+27.483%
2026-04-14	28.9800	29.1210	28.7150	28.7600	+0.489%	1,238,292	+24.513%
2026-04-13	28.5200	28.6600	28.0100	28.6200	-0.797%	1,692,770	+25.122%
2026-04-10	28.7400	29.4200	28.6850	28.8500	+1.228%	2,408,957	+24.125%
2026-04-09	28.3500	28.5500	28.1150	28.5000	-0.558%	1,871,592	+25.649%
2026-04-08	28.9300	29.1800	28.3450	28.6600	+9.682%	3,931,736	+24.948%
2026-04-07	26.5400	26.6300	26.0650	26.1300	-0.985%	1,870,362	+37.046%
2026-04-06	26.7600	26.7600	26.1900	26.3900	-1.603%	1,566,119	+35.695%
2026-04-02	26.8700	27.4400	26.3900	26.8200	-3.037%	2,712,588	+33.520%
2026-04-01	28.3100	28.7300	27.6300	27.6600	-0.144%	2,628,895	+29.465%
2026-03-31	27.0200	27.8850	26.9400	27.7000	+3.784%	2,109,704	+29.278%
2026-03-30	27.1500	27.2500	26.6750	26.6900	-0.596%	1,722,909	+34.170%
2026-03-27	27.2100	27.2400	26.6300	26.8500	-1.864%	3,034,275	+33.371%
2026-03-26	27.1700	27.7000	27.1000	27.3600	-1.085%	2,287,082	+30.885%
2026-03-25	27.4100	27.6900	26.9500	27.6600	+2.749%	2,326,390	+29.465%
2026-03-24	26.0800	27.0130	25.8200	26.9200	+1.893%	4,626,313	+33.024%
2026-03-23	26.4200	26.7450	25.8300	26.4200	+3.852%	2,738,511	+35.541%
2026-03-20	26.2400	26.3700	25.1650	25.4400	-2.529%	6,396,648	+40.763%
2026-03-19	25.2700	26.2100	24.9365	26.1000	-3.832%	3,565,174	+37.203%
2026-03-18	27.8200	27.9400	27.1000	27.1400	-3.416%	1,794,969	+31.945%
2026-03-17	28.1500	28.2900	27.9300	28.1000	+0.609%	2,435,535	+27.438%
2026-03-16	27.8600	28.1900	27.6800	27.9300	+1.232%	3,005,178	+28.213%
2026-03-13	27.9900	28.2200	27.3700	27.5900	-0.969%	2,162,439	+29.793%
2026-03-12	28.1700	28.4700	27.7600	27.8600	-1.728%	3,497,930	+28.536%
2026-03-11	28.8900	29.0800	28.2550	28.3500	-2.544%	2,011,358	+26.314%
2026-03-10	29.4950	29.8700	29.0600	29.0900	-0.683%	2,752,683	+23.101%
2026-03-09	28.8400	29.4680	28.1800	29.2900	-1.081%	4,478,278	+22.260%
2026-03-06	29.5000	29.6400	28.8200	29.6100	-2.148%	4,641,284	+20.939%
2026-03-05	30.7400	31.0000	30.0500	30.2600	-3.631%	3,981,052	+18.341%
2026-03-04	31.5100	31.6900	30.7900	31.4000	-0.884%	3,258,902	+14.045%
2026-03-03	30.4000	32.1650	30.1300	31.6800	-2.792%	4,530,245	+13.037%
2026-03-02	31.4400	32.9500	31.0300	32.5900	-2.454%	2,815,418	+9.880%
2026-02-27	33.3700	33.7100	33.0750	33.4100	-0.595%	2,813,360	+7.183%
2026-02-26	33.9700	34.2100	33.3500	33.6100	-0.356%	1,770,911	+6.546%
2026-02-25	34.3500	34.6300	33.5100	33.7300	-1.345%	2,079,124	+6.167%
2026-02-24	34.4900	34.8600	34.0200	34.1900	+0.411%	1,919,680	+4.738%
2026-02-23	34.3200	34.7800	33.9500	34.0500	-1.247%	1,976,966	+5.169%
2026-02-20	34.4800	35.1500	34.3200	34.4800	-0.404%	2,072,041	+3.857%
2026-02-19	35.1400	35.2900	34.1700	34.6200	-2.671%	2,262,033	+3.437%
2026-02-18	34.9200	35.7200	34.9200	35.5700	+1.774%	1,769,255	+0.675%
2026-02-17	34.3500	35.0250	34.1900	34.9500	+2.403%	3,189,644	+2.461%
2026-02-13	34.3200	34.9300	33.8700	34.1300	+1.006%	3,725,659	+4.922%
2026-02-12	33.9500	34.8400	33.5900	33.7900	+0.625%	3,723,448	+5.978%
2026-02-11	34.5000	34.7250	33.5050	33.5800	-2.440%	3,191,472	+6.641%
2026-02-10	34.6000	35.1200	34.1600	34.4200	+0.614%	5,328,335	+4.038%
2026-02-09	33.8800	34.3500	33.5300	34.2100	+1.183%	4,676,898	+4.677%
2026-02-06	33.7500	33.9200	33.5600	33.8100	+0.059%	2,791,609	+5.915%
2026-02-05	34.5300	34.5500	33.6200	33.7900	-1.401%	2,969,797	+5.978%
2026-02-04	34.1900	34.4200	33.6500	34.2700	+6.198%	4,034,584	+4.494%
2026-02-03	31.5400	32.8200	31.4500	32.2700	-3.815%	5,849,036	+10.970%
2026-02-02	33.6700	33.8900	33.5000	33.5500	-0.089%	4,030,093	+6.736%
2026-01-30	34.0100	34.2900	33.3300	33.5800	-1.525%	2,201,178	+6.641%
2026-01-29	34.1800	34.5000	33.5000	34.1000	+0.117%	3,056,984	+5.015%
2026-01-28	33.5800	34.4600	33.4650	34.0600	+1.369%	3,509,771	+5.138%
2026-01-27	33.7300	33.7700	33.4250	33.6000	-0.297%	2,012,020	+6.577%
2026-01-26	33.7800	34.0900	33.6600	33.7000	+0.238%	2,067,743	+6.261%
2026-01-23	33.6400	34.0100	33.4000	33.6200	-1.494%	2,173,047	+6.514%
2026-01-22	33.9500	34.2000	33.7500	34.1300	+1.972%	2,265,323	+4.922%
2026-01-21	33.9300	34.0500	33.2900	33.4700	+0.571%	2,710,901	+6.991%
2026-01-20	33.0000	33.4350	32.7600	33.2800	-0.864%	5,069,608	+7.602%
2026-01-16	33.3100	33.6000	33.0400	33.5700	-0.119%	7,487,005	+6.673%
2026-01-15	33.1200	33.6100	32.9300	33.6100	+1.756%	5,999,751	+6.546%
2026-01-14	33.0900	33.2950	32.9100	33.0300	-0.121%	4,821,956	+8.417%
2026-01-13	32.8800	33.1650	32.8400	33.0700	+0.242%	5,500,509	+8.285%
2026-01-12	32.8500	33.2550	32.8000	32.9900	-0.091%	2,471,626	+8.548%
2026-01-09	32.8200	33.2700	32.7900	33.0200	+1.819%	2,829,576	+8.449%
2026-01-08	32.0800	32.7600	31.6100	32.4300	-0.031%	4,184,202	+10.422%
2026-01-07	32.5100	32.7000	32.2700	32.4400	-1.548%	2,503,185	+10.388%
2026-01-06	32.6000	33.1900	32.3150	32.9500	-0.363%	3,942,907	+8.680%
2026-01-05	32.9600	33.6300	32.9200	33.0700	+0.212%	2,952,278	+8.285%
2026-01-02	32.5900	33.1400	32.4500	33.0000	+2.136%	4,521,248	+8.515%
2025-12-31	32.6600	32.8000	32.2400	32.3100	-1.524%	1,685,752	+10.833%
2025-12-30	32.7600	33.1100	32.6900	32.8100	-0.061%	2,108,224	+9.144%
2025-12-29	32.7800	32.8950	32.5400	32.8300	+1.265%	2,403,814	+9.077%
2025-12-26	32.2400	32.4450	32.0475	32.4200	+0.403%	1,344,857	+10.457%
2025-12-24	32.3200	32.3200	31.9800	32.2900	+0.031%	726,278	+10.901%
2025-12-23	32.3500	32.5700	32.0450	32.2800	+0.124%	2,682,531	+10.936%
2025-12-22	32.0100	32.4750	31.9100	32.2400	+0.561%	3,902,419	+11.073%
2025-12-19	31.9400	32.3000	31.8600	32.0600	+0.188%	5,515,081	+11.697%
2025-12-18	31.9500	32.4800	31.8100	32.0000	+0.313%	4,843,868	+11.906%
2025-12-17	31.4000	32.2500	31.4000	31.9000	+1.592%	4,429,088	+12.257%
2025-12-16	31.7250	31.9700	31.2000	31.4000	+0.932%	4,443,732	+14.045%
2025-12-15	31.1200	31.4800	30.8500	31.1100	-0.256%	3,822,972	+15.108%
2025-12-12	31.1000	31.4100	30.5450	31.1900	+1.928%	3,857,329	+14.812%
2025-12-11	29.6300	30.6700	29.4800	30.6000	+4.795%	4,579,634	+17.026%
2025-12-10	28.4500	29.2200	28.0900	29.2000	+2.672%	6,625,067	+22.637%
2025-12-09	28.3700	28.8000	28.3300	28.4400	+0.744%	5,089,107	+25.914%
2025-12-08	29.0300	29.1900	28.1420	28.2300	-2.923%	3,574,545	+26.851%
2025-12-05	29.4000	29.9000	29.0100	29.0800	-0.615%	5,185,372	+23.143%
2025-12-04	30.1100	30.3400	29.0200	29.2600	-2.467%	5,200,394	+22.386%
2025-12-03	30.0100	30.5200	29.8500	30.0000	-0.166%	2,660,455	+19.367%
2025-12-02	30.1500	30.3300	29.9000	30.0500	+0.267%	1,860,396	+19.168%
2025-12-01	30.2100	30.7200	29.8500	29.9700	-0.531%	2,382,558	+19.486%
2025-11-28	29.9200	30.4825	29.8900	30.1300	+1.243%	1,371,959	+18.852%
2025-11-26	29.7500	30.2900	29.7500	29.7600	+0.034%	2,691,183	+20.329%
2025-11-25	29.7900	29.9500	29.3000	29.7500	+0.541%	3,433,900	+20.370%
2025-11-24	30.0800	30.1600	29.5300	29.5900	-1.890%	3,035,281	+21.021%
2025-11-21	28.9500	30.5700	28.7700	30.1600	+5.051%	6,452,511	+18.733%
2025-11-20	28.3800	29.3700	28.2800	28.7100	+3.273%	9,776,087	+24.730%
2025-11-19	28.0300	28.7700	27.7900	27.8000	-0.714%	11,420,327	+28.813%
2025-11-18	29.2200	29.5868	27.9600	28.0000	-0.639%	18,740,697	+27.893%
2025-11-17	28.8600	29.1250	28.1200	28.1800	-2.525%	2,930,599	+27.076%
2025-11-14	29.2600	29.4500	28.8000	28.9100	-2.562%	2,085,330	+23.867%
2025-11-13	29.2500	29.7600	29.1600	29.6700	+1.194%	2,709,936	+20.694%
2025-11-12	29.0200	29.8500	28.8500	29.3200	+1.103%	2,466,656	+22.135%
2025-11-11	28.8700	29.0800	28.6100	29.0000	+0.834%	1,872,412	+23.483%
2025-11-10	29.0600	29.0650	28.3100	28.7600	-0.793%	2,614,346	+24.513%
2025-11-07	28.1000	29.0500	28.0650	28.9900	+2.692%	3,923,332	+23.525%
2025-11-06	27.9100	28.4550	27.8300	28.2300	+1.110%	3,522,048	+26.851%
2025-11-05	27.5300	28.0750	27.4500	27.9200	+1.306%	2,602,922	+28.259%
2025-11-04	27.6600	27.8700	27.4900	27.5600	-1.922%	3,754,584	+29.935%
2025-11-03	28.1200	28.4000	27.6250	28.1000	-1.300%	4,478,732	+27.438%
2025-10-31	28.5000	28.5900	28.1700	28.4700	-0.663%	3,157,698	+25.782%
2025-10-30	29.0000	29.8750	28.4100	28.6600	-2.782%	4,386,787	+24.948%
2025-10-29	29.5900	29.9300	29.2650	29.4800	-0.741%	6,441,099	+21.472%
2025-10-28	29.9900	30.7200	28.8250	29.7000	+2.202%	11,846,790	+20.572%
2025-10-27	29.2200	29.2950	28.8000	29.0600	+0.069%	3,862,406	+23.228%
2025-10-24	29.0400	29.1700	28.7450	29.0400	+0.728%	3,681,497	+23.313%
2025-10-23	28.4200	28.8700	28.2000	28.8300	+2.198%	3,994,195	+24.211%
2025-10-22	28.8200	29.1100	28.0900	28.2100	-2.758%	4,613,062	+26.941%
2025-10-21	28.4200	29.0350	28.2450	29.0100	+1.682%	4,207,394	+23.440%
2025-10-20	28.6400	28.6400	28.1200	28.5300	+0.246%	4,240,734	+25.517%
2025-10-17	27.7500	28.5450	27.4901	28.4600	+2.559%	7,243,726	+25.826%
2025-10-16	27.7700	27.8400	27.3100	27.7500	+0.507%	3,479,542	+29.045%
2025-10-15	27.6100	27.7800	27.2300	27.6100	+1.284%	3,743,563	+29.699%
2025-10-14	26.4600	27.5750	26.4400	27.2600	+1.792%	4,186,349	+31.365%
2025-10-13	26.5700	26.8550	26.4800	26.7800	+1.478%	3,448,199	+33.719%
2025-10-10	26.9400	27.2700	26.2800	26.3900	-1.309%	5,304,910	+35.695%
2025-10-09	27.3700	27.4450	26.7400	26.7400	-2.230%	3,067,829	+33.919%
2025-10-08	27.4300	27.5900	26.9400	27.3500	+0.183%	2,814,240	+30.932%
2025-10-07	28.3300	28.4923	27.2350	27.3000	-3.123%	4,548,235	+31.172%
2025-10-06	29.0000	29.0900	28.0900	28.1800	-0.177%	4,189,441	+27.076%
2025-10-03	28.1800	28.5900	28.0300	28.2300	+0.142%	3,320,639	+26.851%
2025-10-02	27.7400	28.3450	27.4000	28.1900	+0.392%	3,902,957	+27.031%
2025-10-01	28.4100	28.5600	28.0600	28.0800	-1.887%	1,970,331	+27.528%
2025-09-30	27.9900	28.6800	27.9600	28.6200	+2.141%	4,462,684	+25.122%
2025-09-29	28.3500	28.8800	27.6601	28.0200	-0.249%	4,039,271	+27.802%
2025-09-26	27.9600	28.3600	27.3700	28.0900	+1.080%	4,799,909	+27.483%
2025-09-25	28.3000	28.3700	27.7450	27.7900	-2.286%	6,690,275	+28.859%
2025-09-24	29.1600	29.3100	28.4000	28.4400	-2.569%	4,333,070	+25.914%
2025-09-23	30.0400	30.2700	29.1350	29.1900	-2.668%	3,248,516	+22.679%
2025-09-22	30.2900	30.4300	29.9750	29.9900	-0.925%	4,632,571	+19.406%
2025-09-19	30.7100	30.8350	30.2500	30.2700	-1.336%	4,472,668	+18.302%
2025-09-18	30.7300	30.9000	30.4550	30.6800	+0.590%	3,012,828	+16.721%
2025-09-17	30.9100	31.5550	30.3000	30.5000	-0.974%	4,358,115	+17.410%
2025-09-16	30.9800	31.0950	30.6450	30.8000	-0.291%	2,061,129	+16.266%
2025-09-15	31.2900	31.3900	30.8600	30.8900	-0.898%	1,656,792	+15.927%
2025-09-12	31.6000	31.7400	31.1700	31.1700	-1.919%	1,277,378	+14.886%
2025-09-11	30.9000	31.8100	30.9000	31.7800	+2.715%	3,157,609	+12.681%
2025-09-10	31.1400	31.5350	30.8100	30.9400	-1.496%	1,675,891	+15.740%
2025-09-09	32.2100	32.3400	31.0950	31.4100	-2.996%	2,256,158	+14.008%
2025-09-08	31.7900	32.3900	31.4600	32.3800	+1.760%	2,887,641	+10.593%
2025-09-05	31.4200	32.0800	31.3550	31.8200	+1.889%	2,552,891	+12.539%
2025-09-04	30.8700	31.2450	30.5750	31.2300	+1.396%	2,173,150	+14.665%
2025-09-03	30.9400	31.2250	30.6300	30.8000	-0.741%	1,539,561	+16.266%
2025-09-02	30.8000	31.1050	30.6150	31.0300	-0.736%	2,155,032	+15.404%
2025-08-29	31.1300	31.3100	30.9400	31.2600	+0.969%	1,300,096	+14.555%
2025-08-28	31.5300	31.5550	30.8150	30.9600	-1.589%	1,482,293	+15.665%
2025-08-27	31.2600	31.6900	31.2200	31.4600	+0.032%	1,615,075	+13.827%
2025-08-26	31.3800	31.6350	31.3500	31.4500	+0.383%	1,814,371	+13.863%
2025-08-25	31.6500	31.8200	31.3050	31.3300	-1.540%	1,519,356	+14.299%
2025-08-22	30.9700	32.2600	30.8400	31.8200	+3.412%	3,850,407	+12.539%
2025-08-21	30.5000	30.7700	30.3900	30.7700	+0.163%	2,578,581	+16.380%
2025-08-20	30.9600	31.1100	30.4800	30.7200	-1.126%	2,448,432	+16.569%
2025-08-19	30.6300	31.3700	30.5650	31.0700	+1.902%	3,810,310	+15.256%
2025-08-18	30.3500	30.8350	30.2550	30.4900	+0.263%	4,206,678	+17.448%
2025-08-15	30.7800	30.8900	30.2650	30.4100	-0.686%	3,771,344	+17.757%
2025-08-14	30.3900	30.9400	30.3900	30.6200	-0.423%	4,307,435	+16.950%
2025-08-13	29.6200	30.7500	29.4700	30.7500	+4.343%	2,627,613	+16.455%
2025-08-12	28.3400	29.5250	28.3400	29.4700	+3.914%	3,201,721	+21.513%
2025-08-11	28.4000	28.6400	28.1700	28.3600	-0.106%	1,612,359	+26.269%
2025-08-08	28.5300	28.5950	28.2350	28.3900	-0.281%	1,811,626	+26.136%
2025-08-07	28.9100	28.9300	28.3100	28.4700	0.000%	1,773,691	+25.782%
2025-08-06	28.7700	28.8000	28.3400	28.4700	-0.732%	3,113,557	+25.782%
2025-08-05	28.2700	28.7400	28.0400	28.6800	+2.137%	3,006,406	+24.861%
2025-08-04	27.9600	28.2100	27.6400	28.0800	+0.935%	3,060,812	+27.528%
2025-08-01	27.9000	28.3000	27.5800	27.8200	-1.766%	3,142,912	+28.720%
2025-07-31	28.5100	28.7500	28.1000	28.3200	-1.221%	4,135,530	+26.448%
2025-07-30	28.4000	29.0700	28.0200	28.6700	-0.105%	6,661,437	+24.904%
2025-07-29	29.2800	29.3850	28.6700	28.7000	-1.544%	3,725,123	+24.774%
2025-07-28	29.4500	29.6200	29.0650	29.1500	-1.287%	2,333,598	+22.847%
2025-07-25	29.6100	29.6100	29.2900	29.5300	+0.068%	2,006,356	+21.267%
2025-07-24	29.9100	30.0750	29.2200	29.5100	-1.764%	4,216,885	+21.349%
2025-07-23	30.2700	30.3550	29.9000	30.0400	+0.267%	2,953,949	+19.208%
2025-07-22	29.9100	30.0950	29.6350	29.9600	+0.604%	3,632,623	+19.526%
2025-07-21	29.8600	30.0650	29.5950	29.7800	+0.269%	2,999,857	+20.248%
2025-07-18	29.8300	30.0150	29.3900	29.7000	-1.230%	3,746,163	+20.572%
2025-07-17	29.8800	30.1600	29.8300	30.0700	+0.636%	2,971,911	+19.089%
2025-07-16	29.2800	29.9100	29.2500	29.8800	+0.101%	5,721,617	+19.846%
2025-07-15	30.8100	30.8100	29.8500	29.8500	-2.832%	2,218,822	+19.966%
2025-07-14	30.4100	30.7300	30.2500	30.7200	+0.655%	3,092,790	+16.569%
2025-07-11	30.5000	30.6950	30.3500	30.5200	-1.357%	1,375,766	+17.333%
2025-07-10	31.0300	31.5000	30.8900	30.9400	-0.032%	1,826,596	+15.740%
2025-07-09	30.7500	31.0100	30.6200	30.9500	+1.144%	1,732,938	+15.703%
2025-07-08	30.4200	31.1100	30.2800	30.6000	+1.325%	1,872,092	+17.026%
2025-07-07	30.6700	30.8500	30.1300	30.2000	-2.170%	2,010,458	+18.576%
2025-07-03	31.3000	31.3000	30.7800	30.8700	-1.184%	1,687,158	+16.003%
2025-07-02	30.8700	31.2800	30.5600	31.2400	+2.426%	2,625,895	+14.629%
2025-07-01	29.3800	31.0100	29.3200	30.5000	+2.728%	3,278,707	+17.410%
2025-06-30	29.8000	29.9400	29.6650	29.6900	-0.603%	1,509,799	+20.613%
2025-06-27	30.0500	30.3300	29.7450	29.8700	-0.100%	2,942,456	+19.886%
2025-06-26	29.8600	30.0600	29.7050	29.9000	+0.809%	2,308,535	+19.766%
2025-06-25	30.0200	30.0700	29.5600	29.6600	-1.100%	1,846,133	+20.735%
2025-06-24	29.9300	30.5450	29.8100	29.9900	+1.318%	3,299,938	+19.406%
2025-06-23	28.8100	29.6250	28.8000	29.6000	+1.858%	2,197,819	+20.980%
2025-06-20	29.6300	29.7400	29.0204	29.0600	-1.156%	2,261,817	+23.228%
2025-06-18	28.8000	29.6800	28.7800	29.4000	+1.730%	4,163,033	+21.803%
2025-06-17	29.2200	29.4800	28.8700	28.9000	-2.167%	2,711,901	+23.910%
2025-06-16	29.2100	29.6100	28.9150	29.5400	+2.605%	3,406,523	+21.225%
2025-06-13	29.5800	29.8400	28.7500	28.7900	-4.542%	2,786,139	+24.383%
2025-06-12	30.0800	30.3650	29.7900	30.1600	-0.429%	2,277,397	+18.733%
2025-06-11	31.2900	31.2900	30.1700	30.2900	-2.479%	2,708,983	+18.224%
2025-06-10	31.1200	31.3000	30.9000	31.0600	+0.388%	1,810,890	+15.293%
2025-06-09	30.9700	31.2000	30.7900	30.9400	+0.716%	1,734,471	+15.740%
2025-06-06	30.8600	31.0400	30.6050	30.7200	+1.353%	1,564,258	+16.569%
2025-06-05	30.8500	30.8737	30.2650	30.3100	-1.109%	1,557,697	+18.146%
2025-06-04	30.7100	30.8300	30.5850	30.6500	0.000%	2,089,807	+16.835%
2025-06-03	30.5300	30.8300	30.2800	30.6500	+0.327%	2,235,932	+16.835%
2025-06-02	30.7500	30.8950	30.2100	30.5500	-0.812%	2,181,414	+17.218%
2025-05-30	31.0400	31.0850	30.5000	30.8000	-1.314%	2,278,173	+16.266%
2025-05-29	31.4100	31.5000	30.8800	31.2100	+0.321%	3,722,707	+14.739%
2025-05-28	31.7500	31.9100	31.0700	31.1100	-2.293%	2,350,072	+15.108%
2025-05-27	31.4100	31.8850	31.3000	31.8400	+2.909%	1,775,437	+12.469%
2025-05-23	30.9600	31.1700	30.6600	30.9400	-1.996%	2,108,843	+15.740%
2025-05-22	31.1800	31.7800	31.0600	31.5700	+0.895%	2,631,344	+13.430%
2025-05-21	31.5500	31.6700	31.1450	31.2900	-1.727%	1,996,782	+14.446%
2025-05-20	32.2300	32.2550	31.6900	31.8400	-1.607%	1,792,020	+12.469%
2025-05-19	32.3000	32.5300	32.0800	32.3600	-0.888%	2,272,120	+10.661%
2025-05-16	32.3400	32.6700	32.0700	32.6500	+0.834%	2,077,117	+9.678%
2025-05-15	32.5700	33.0600	32.3150	32.3800	-1.401%	2,455,764	+10.593%
2025-05-14	32.9000	32.9600	32.4600	32.8400	-0.575%	2,274,575	+9.044%
2025-05-13	32.7900	33.4150	32.5700	33.0300	+1.009%	3,267,278	+8.417%
2025-05-12	32.9400	33.3500	32.5900	32.7000	+5.145%	4,425,636	+9.511%
2025-05-09	31.2900	31.6250	30.8900	31.1000	-0.544%	2,980,064	+15.145%
2025-05-08	31.8500	32.1200	31.2000	31.2700	-1.325%	4,995,792	+14.519%
2025-05-07	31.8200	33.1700	31.4000	31.6900	-4.749%	4,829,848	+13.001%
2025-05-06	32.9600	33.3050	32.8500	33.2700	-0.060%	2,718,227	+7.635%
2025-05-05	32.8700	33.6800	32.7600	33.2900	+0.392%	2,501,604	+7.570%
2025-05-02	32.9600	33.4900	32.7300	33.1600	+2.567%	2,500,055	+7.992%
2025-05-01	32.4500	32.9400	32.0900	32.3300	-0.523%	1,595,594	+10.764%
2025-04-30	31.7200	32.5350	31.3800	32.5000	+2.298%	3,924,393	+10.185%
2025-04-29	31.7600	32.1800	31.3100	31.7700	+0.095%	3,505,515	+12.716%
2025-04-28	31.8700	32.2450	31.3400	31.7400	-0.283%	1,705,215	+12.823%
2025-04-25	31.9800	32.2700	31.7050	31.8300	-1.394%	1,146,872	+12.504%
2025-04-24	31.7900	32.3000	31.4100	32.2800	+1.958%	2,595,131	+10.936%
2025-04-23	32.4800	33.0000	31.4500	31.6600	+0.412%	2,016,463	+13.108%
2025-04-22	31.3800	31.5700	30.9750	31.5300	+2.105%	1,356,938	+13.574%
2025-04-21	31.0400	31.3350	30.3800	30.8800	-1.121%	1,413,252	+15.965%
2025-04-17	31.2500	31.5600	31.1000	31.2300	+0.353%	1,710,662	+14.665%
2025-04-16	31.0500	31.9400	30.8000	31.1200	-0.288%	2,143,637	+15.071%
2025-04-15	30.9800	31.3750	30.6500	31.2100	+0.160%	1,954,566	+14.739%
2025-04-14	31.2800	31.3600	30.6254	31.1600	+1.598%	1,658,666	+14.923%
2025-04-11	29.9600	31.0700	29.4000	30.6700	+1.489%	2,138,515	+16.759%
2025-04-10	30.9000	30.9455	29.2750	30.2200	-4.849%	3,378,694	+18.498%
2025-04-09	28.0200	32.1700	27.7000	31.7600	+11.478%	5,052,744	+12.752%
2025-04-08	30.4000	30.4000	28.0100	28.4900	-3.717%	3,353,619	+25.693%
2025-04-07	29.0500	30.8800	28.3400	29.5900	-0.471%	4,859,483	+21.021%
2025-04-04	30.3900	30.5700	28.9500	29.7300	-5.769%	2,335,680	+20.451%
2025-04-03	32.3800	32.6400	31.3300	31.5500	-6.712%	2,459,215	+13.502%
2025-04-02	33.0500	33.8800	33.0500	33.8200	+1.318%	1,564,465	+5.884%
2025-04-01	33.0200	33.4000	32.7900	33.3800	+0.633%	1,733,883	+7.280%
2025-03-31	32.4500	33.4450	32.1300	33.1700	+0.943%	1,985,231	+7.959%
2025-03-28	33.0900	33.2850	32.6000	32.8600	-0.755%	1,723,002	+8.977%
2025-03-27	33.4800	33.8000	32.5900	33.1100	-3.130%	3,686,186	+8.155%
2025-03-26	34.2000	34.6100	34.0600	34.1800	0.000%	1,819,093	+4.769%
2025-03-25	34.6600	34.9500	34.0000	34.1800	-1.584%	1,409,369	+4.769%
2025-03-24	34.4400	34.9400	34.0200	34.7300	+2.721%	1,509,944	+3.110%
2025-03-21	33.4900	33.9200	33.3000	33.8100	-0.705%	1,522,482	+5.915%
2025-03-20	34.2000	34.5450	34.0000	34.0500	-1.190%	1,227,100	+5.169%
2025-03-19	34.4900	34.6400	33.9900	34.4600	+0.204%	1,609,767	+3.918%
2025-03-18	34.9700	34.9700	34.3800	34.3900	-1.911%	1,850,264	+4.129%
2025-03-17	34.3100	35.3100	34.2768	35.0600	+1.859%	1,905,617	+2.139%
2025-03-14	34.0000	34.5300	33.9400	34.4200	+2.931%	2,786,085	+4.038%
2025-03-13	33.8900	34.2500	33.1700	33.4400	-1.299%	1,184,515	+7.087%
2025-03-12	34.2100	34.3550	33.7100	33.8800	-0.236%	2,399,384	+5.697%
2025-03-11	33.7000	34.3750	33.3600	33.9600	+1.041%	2,055,449	+5.448%
2025-03-10	34.6000	34.6350	33.4600	33.6100	-3.779%	3,148,309	+6.546%
2025-03-07	35.2300	35.4200	34.3000	34.9300	-1.383%	1,845,745	+2.519%
2025-03-06	35.0700	35.9600	35.0450	35.4200	+0.226%	1,982,497	+1.101%
2025-03-05	34.4600	35.6000	34.3000	35.3400	+3.062%	2,131,666	+1.330%
2025-03-04	34.7600	34.9550	33.9000	34.2900	-2.308%	2,388,436	+4.433%
2025-03-03	36.6400	36.8200	34.9500	35.1000	-3.065%	1,771,789	+2.023%
2025-02-28	35.8900	36.3100	35.7150	36.2100	+1.117%	2,361,902	-1.105%
2025-02-27	36.4900	36.8500	35.7600	35.8100	-2.372%	2,417,880	0.000%
2025-02-26	36.7100	37.0500	36.5100	36.6800	+0.137%	1,410,426	-2.372%
2025-02-25	36.4700	37.1600	36.3900	36.6300	+0.881%	1,963,699	-2.239%
2025-02-24	36.2700	36.6650	36.0600	36.3100	+0.777%	1,755,731	-1.377%
2025-02-21	37.3400	37.5000	35.5750	36.0300	-2.989%	2,252,554	-0.611%
2025-02-20	36.8200	37.2300	36.8150	37.1400	+0.596%	1,483,090	-3.581%
2025-02-19	36.7000	37.0850	36.4000	36.9200	-0.833%	1,507,817	-3.007%
2025-02-18	37.1700	37.5000	37.0300	37.2300	+0.161%	1,123,524	-3.814%
2025-02-14	37.5500	37.7200	37.0450	37.1700	-0.748%	1,477,246	-3.659%
2025-02-13	37.3700	37.5100	37.0800	37.4500	+1.189%	1,579,860	-4.379%
2025-02-12	37.0400	37.2900	36.5850	37.0100	-1.726%	5,767,343	-3.242%
2025-02-11	37.5600	37.9300	37.4490	37.6600	+0.266%	1,421,096	-4.912%
2025-02-10	37.7100	37.7100	37.1450	37.5600	+0.913%	1,422,814	-4.659%