Dark

UTI
Universal Technical Institute, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:58 PM EDT

48.41USD-0.657%(-0.32)658,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.73)0

After-hours

Jul 9, 2026 4:18:30 PM EDT

48.88USD+0.267%(+0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	48.7900	49.1700	46.94000	48.4500	-0.575%	658,797	0.000%
2026-07-09	49.6300	50.4700	48.63000	48.7300	-1.416%	532,188	-0.575%
2026-07-08	51.2500	51.3400	48.96000	49.4300	-3.457%	820,690	-1.983%
2026-07-07	50.5800	51.2500	49.25000	51.2000	+2.544%	965,036	-5.371%
2026-07-06	48.9000	50.3900	48.22500	49.9300	+3.503%	1,133,302	-2.964%
2026-07-02	47.0100	48.3100	45.93000	48.2400	+2.595%	1,032,484	+0.435%
2026-07-01	42.4200	47.2100	42.42000	47.0200	+9.937%	1,285,719	+3.041%
2026-06-30	41.1200	43.4150	40.67000	42.7700	+3.434%	556,074	+13.280%
2026-06-29	42.1200	42.1200	40.46000	41.3500	-0.577%	688,556	+17.170%
2026-06-26	40.2100	41.6700	39.75000	41.5900	+3.923%	2,257,924	+16.494%
2026-06-25	39.0700	40.5500	39.00000	40.0200	+1.651%	622,834	+21.064%
2026-06-24	39.5600	40.2400	38.88520	39.3700	-0.956%	582,405	+23.063%
2026-06-23	39.7800	40.8499	39.41000	39.7500	-0.675%	604,148	+21.887%
2026-06-22	40.0000	40.6800	39.43000	40.0200	-0.818%	586,388	+21.064%
2026-06-18	38.7500	40.3600	37.93000	40.3500	+4.129%	1,162,568	+20.074%
2026-06-17	38.3300	39.5000	38.18000	38.7500	+0.780%	907,628	+25.032%
2026-06-16	37.1500	38.5900	36.29340	38.4500	+4.768%	950,000	+26.008%
2026-06-15	38.7500	39.0350	36.12010	36.7000	-6.234%	1,230,870	+32.016%
2026-06-12	40.7100	41.5400	38.89000	39.1400	-4.022%	891,265	+23.786%
2026-06-11	39.8500	41.2400	39.06000	40.7800	+2.591%	1,271,716	+18.808%
2026-06-10	38.7000	40.5700	38.10490	39.7500	+1.197%	1,331,534	+21.887%
2026-06-09	39.5800	39.6000	37.04000	39.2800	-8.566%	4,401,496	+23.345%
2026-06-08	43.8000	44.3900	42.46000	42.9600	-1.400%	566,326	+12.779%
2026-06-05	44.9200	45.0200	43.27000	43.5700	-2.962%	510,658	+11.200%
2026-06-04	44.4700	45.7399	44.32000	44.9000	+0.831%	819,391	+7.906%
2026-06-03	41.7500	44.8700	41.59000	44.5300	+6.889%	2,195,560	+8.803%
2026-06-02	41.1600	42.0000	40.03990	41.6600	+0.652%	953,702	+16.299%
2026-06-01	38.0200	41.9150	37.84000	41.3900	+10.639%	1,770,374	+17.057%
2026-05-29	38.6600	39.0950	37.16000	37.4100	-4.151%	1,244,567	+29.511%
2026-05-28	39.8900	40.2300	38.80000	39.0300	-0.939%	882,657	+24.135%
2026-05-27	39.8100	40.3650	38.11000	39.4000	-1.426%	1,384,085	+22.970%
2026-05-26	39.8500	41.3700	38.45500	39.9700	-0.225%	9,714,393	+21.216%
2026-05-22	39.5400	41.4200	38.91050	40.0600	+9.454%	3,352,035	+20.944%
2026-05-21	36.5200	36.8000	35.71500	36.6000	-1.294%	525,495	+32.377%
2026-05-20	35.9700	37.2850	35.70400	37.0800	+2.772%	555,274	+30.663%
2026-05-19	38.7600	39.0200	36.02000	36.0800	-7.629%	682,335	+34.285%
2026-05-18	39.5900	40.4500	39.03000	39.0600	-1.264%	598,031	+24.040%
2026-05-15	41.2200	41.3950	39.29500	39.5600	-4.675%	938,624	+22.472%
2026-05-14	39.8200	41.5300	39.22500	41.5000	+4.403%	1,337,215	+16.747%
2026-05-13	37.5800	40.3200	36.58500	39.7500	+5.522%	1,290,438	+21.887%
2026-05-12	36.6200	38.0000	36.40000	37.6700	+2.503%	866,379	+28.617%
2026-05-11	35.7000	37.3400	35.40500	36.7500	+2.826%	800,010	+31.837%
2026-05-08	35.6700	35.8700	34.33000	35.7400	+0.704%	726,523	+35.562%
2026-05-07	35.0020	35.5400	31.42000	35.4900	-3.977%	1,303,862	+36.517%
2026-05-06	38.7000	38.8650	36.26000	36.9600	-4.298%	1,012,399	+31.088%
2026-05-05	37.2500	38.6707	36.75000	38.6200	+4.181%	574,875	+25.453%
2026-05-04	36.7600	37.7900	36.23000	37.0700	+0.488%	626,436	+30.699%
2026-05-01	38.0600	38.5400	36.87000	36.8900	-1.705%	447,756	+31.336%
2026-04-30	36.1400	38.1550	36.14000	37.5300	+4.019%	499,739	+29.097%
2026-04-29	35.4500	36.8500	35.36000	36.0800	+1.519%	411,417	+34.285%
2026-04-28	36.3100	36.6900	35.52500	35.5400	-1.769%	438,866	+36.325%
2026-04-27	35.3900	36.1800	35.02010	36.1800	+1.944%	322,992	+33.914%
2026-04-24	36.4200	37.4750	35.20000	35.4900	-2.312%	398,376	+36.517%
2026-04-23	37.8000	38.1850	36.16000	36.3300	-4.041%	534,959	+33.361%
2026-04-22	37.2500	37.8900	37.01000	37.8600	+2.352%	343,812	+27.971%
2026-04-21	38.3100	38.6900	36.96000	36.9900	-2.990%	399,225	+30.981%
2026-04-20	38.2700	38.6450	37.78000	38.1300	-0.314%	237,715	+27.065%
2026-04-17	37.3200	38.9800	37.19000	38.2500	+1.783%	557,805	+26.667%
2026-04-16	35.7800	37.7300	35.58000	37.5800	+6.188%	533,480	+28.925%
2026-04-15	35.3400	35.9600	35.27500	35.3900	+0.511%	486,463	+36.903%
2026-04-14	35.1600	35.5100	34.47500	35.2100	-0.283%	697,987	+37.603%
2026-04-13	35.4800	35.9800	35.07000	35.3100	-0.759%	347,012	+37.213%
2026-04-10	35.2000	35.7300	34.56000	35.5800	+0.708%	527,204	+36.172%
2026-04-09	35.6000	35.8200	34.69000	35.3300	-0.535%	449,964	+37.136%
2026-04-08	37.1800	37.4900	34.79000	35.5200	-2.122%	862,119	+36.402%
2026-04-07	36.9800	37.2750	35.97000	36.2900	-1.839%	581,390	+33.508%
2026-04-06	36.6700	37.4000	36.63000	36.9700	+1.149%	430,854	+31.052%
2026-04-02	36.4000	37.4050	36.15000	36.5500	-0.841%	399,677	+32.558%
2026-04-01	36.1000	37.4400	36.00000	36.8600	+2.105%	615,390	+31.443%
2026-03-31	37.3400	37.4800	35.29000	36.1000	-2.459%	1,038,933	+34.211%
2026-03-30	37.4300	37.6900	36.44000	37.0100	-0.484%	544,890	+30.911%
2026-03-27	37.5100	38.1050	37.11000	37.1900	-2.028%	806,282	+30.277%
2026-03-26	39.3600	40.0000	37.90000	37.9600	-4.286%	610,185	+27.634%
2026-03-25	39.4100	40.4100	38.99725	39.6600	+1.406%	895,854	+22.163%
2026-03-24	37.6800	39.2700	36.65000	39.1100	+2.813%	665,571	+23.881%
2026-03-23	35.9700	38.1700	35.83000	38.0400	+7.640%	648,905	+27.366%
2026-03-20	37.0600	37.1600	35.16000	35.3400	-5.305%	746,505	+37.097%
2026-03-19	35.6400	37.6500	35.42000	37.3200	+3.724%	862,623	+29.823%
2026-03-18	37.3300	37.8000	35.97000	35.9800	-3.874%	456,937	+34.658%
2026-03-17	35.9700	37.5650	35.97000	37.4300	+3.713%	675,414	+29.442%
2026-03-16	36.1700	36.5100	35.87000	36.0900	+0.250%	612,883	+34.248%
2026-03-13	35.6700	36.4900	35.53000	36.0000	+2.012%	538,653	+34.583%
2026-03-12	34.1300	35.8600	33.83500	35.2900	+2.647%	526,496	+37.291%
2026-03-11	33.9500	34.9300	33.63000	34.3800	+0.292%	432,544	+40.925%
2026-03-10	34.9100	35.2300	34.02000	34.2800	-2.531%	511,465	+41.336%
2026-03-09	34.1600	35.3300	33.67000	35.1700	+0.514%	557,881	+37.759%
2026-03-06	34.5400	35.7200	34.33010	34.9900	-0.228%	528,941	+38.468%
2026-03-05	35.2200	35.5750	34.30000	35.0700	-2.094%	726,901	+38.152%
2026-03-04	37.8700	38.0238	35.80000	35.8200	-4.480%	898,832	+35.260%
2026-03-03	36.2800	37.6800	35.90000	37.5000	+0.267%	826,146	+29.200%
2026-03-02	36.2000	37.5700	36.08000	37.4000	+3.315%	1,405,106	+29.545%
2026-02-27	34.5500	36.6400	34.40000	36.2000	+5.233%	1,683,378	+33.840%
2026-02-26	35.3000	35.3000	34.25000	34.4000	-1.376%	675,013	+40.843%
2026-02-25	34.5000	35.0000	33.84000	34.8800	+0.548%	747,873	+38.905%
2026-02-24	32.1600	35.1500	32.16000	34.6900	+7.867%	1,480,920	+39.666%
2026-02-23	30.5600	32.3600	30.16000	32.1600	+5.201%	1,011,780	+50.653%
2026-02-20	32.0000	32.0000	29.90000	30.5700	-3.625%	889,147	+58.489%
2026-02-19	31.2000	31.7800	30.90000	31.7200	+1.667%	1,297,008	+52.743%
2026-02-18	31.1000	32.1000	30.75000	31.2000	+0.451%	1,088,413	+55.288%
2026-02-17	30.2000	31.5600	30.00000	31.0600	+2.339%	1,716,060	+55.988%
2026-02-13	28.4900	30.6600	28.49000	30.3500	+6.904%	1,340,723	+59.638%
2026-02-12	27.6400	28.5700	26.46000	28.3900	+4.567%	1,172,309	+70.659%
2026-02-11	27.2500	27.4900	26.28010	27.1500	+0.258%	898,302	+78.453%
2026-02-10	26.2500	27.2500	26.13000	27.0800	+2.966%	663,587	+78.914%
2026-02-09	25.3400	26.4100	25.14000	26.3000	+3.056%	621,143	+84.221%
2026-02-06	25.2500	26.3000	25.05000	25.5200	+3.111%	765,171	+89.851%
2026-02-05	27.0300	29.0000	24.51500	24.7500	-11.163%	1,830,869	+95.758%
2026-02-04	28.4500	28.6400	27.84000	27.8600	-2.280%	640,582	+73.905%
2026-02-03	28.6500	29.1400	27.80500	28.5100	-1.656%	669,703	+69.940%
2026-02-02	28.0000	29.3150	27.78500	28.9900	+4.168%	414,389	+67.127%
2026-01-30	27.7600	28.7100	27.73000	27.8300	-0.749%	539,908	+74.093%
2026-01-29	27.9500	28.1900	26.65010	28.0400	+1.557%	746,887	+72.789%
2026-01-28	28.0000	28.2700	27.47000	27.6100	-0.325%	387,990	+75.480%
2026-01-27	27.9600	28.1800	27.52000	27.7000	-0.788%	395,354	+74.910%
2026-01-26	28.3900	28.6605	27.70000	27.9200	-1.482%	374,149	+73.532%
2026-01-23	28.7100	28.9300	27.82500	28.3400	-1.972%	447,654	+70.960%
2026-01-22	28.2400	29.6699	28.13000	28.9100	+2.700%	719,301	+67.589%
2026-01-21	27.5300	28.4500	27.13000	28.1500	+3.531%	747,279	+72.114%
2026-01-20	27.4500	27.4500	26.66000	27.1900	-1.091%	621,091	+78.191%
2026-01-16	27.7200	28.0300	27.39000	27.4900	-1.008%	562,405	+76.246%
2026-01-15	26.8200	28.5000	26.71000	27.7700	+4.438%	475,462	+74.469%
2026-01-14	26.3400	26.6900	25.76500	26.5900	+0.264%	666,010	+82.211%
2026-01-13	27.7700	27.9000	26.52000	26.5200	-4.121%	483,701	+82.692%
2026-01-12	26.9600	28.0600	26.63000	27.6600	+0.582%	560,153	+75.163%
2026-01-09	28.0200	28.1900	27.22000	27.5000	-1.716%	466,883	+76.182%
2026-01-08	27.3500	27.9900	27.21500	27.9800	+2.378%	499,533	+73.159%
2026-01-07	27.6000	27.7350	27.15000	27.3300	-0.473%	387,456	+77.278%
2026-01-06	27.4100	27.6900	27.04000	27.4600	+0.073%	538,533	+76.438%
2026-01-05	24.6000	28.0500	24.42000	27.4400	+10.467%	1,021,338	+76.567%
2026-01-02	26.0000	26.3050	24.81000	24.8400	-4.937%	828,703	+95.048%
2025-12-31	26.5500	26.5500	26.11000	26.1300	-1.841%	422,167	+85.419%
2025-12-30	27.0900	27.2361	26.56810	26.6200	-1.988%	626,486	+82.006%
2025-12-29	27.1600	27.3000	26.90000	27.1600	-0.513%	472,244	+78.387%
2025-12-26	27.2200	27.3500	26.70000	27.3000	+0.147%	477,379	+77.473%
2025-12-24	26.9200	27.4300	26.85360	27.2600	+0.590%	191,796	+77.733%
2025-12-23	26.8100	27.1700	26.79500	27.1000	+1.082%	548,574	+78.782%
2025-12-22	26.4400	27.0500	25.97010	26.8100	+1.978%	533,235	+80.716%
2025-12-19	26.5400	26.8800	26.10000	26.2900	-1.017%	907,945	+84.291%
2025-12-18	26.4500	26.9800	25.82010	26.5600	+0.874%	687,993	+82.417%
2025-12-17	25.8700	26.7800	25.79010	26.3300	+1.621%	871,857	+84.011%
2025-12-16	26.0600	26.8100	25.79000	25.9100	-0.576%	1,022,551	+86.993%
2025-12-15	24.9500	26.6800	24.81000	26.0600	+4.911%	1,046,702	+85.917%
2025-12-12	25.1200	25.3000	24.57000	24.8400	-0.600%	820,318	+95.048%
2025-12-11	24.5200	25.0100	24.43500	24.9900	+1.174%	717,298	+93.878%
2025-12-10	24.3300	25.1050	24.02000	24.7000	+0.981%	759,627	+96.154%
2025-12-09	24.4400	25.1500	24.36500	24.4600	-0.367%	731,785	+98.078%
2025-12-08	25.5000	25.5100	24.40500	24.5500	-3.725%	1,178,697	+97.352%
2025-12-05	25.9000	26.3100	25.06000	25.5000	-2.224%	1,525,838	+90.000%
2025-12-04	26.4600	26.5250	25.71500	26.0800	+4.278%	1,145,416	+85.775%
2025-12-03	24.1800	25.0600	23.83000	25.0100	+2.123%	1,112,414	+93.723%
2025-12-02	24.2600	24.6800	23.85000	24.4900	+2.469%	1,316,735	+97.836%
2025-12-01	22.8500	24.3100	22.53000	23.9000	+3.823%	1,215,882	+102.720%
2025-11-28	23.1200	23.4800	22.75000	23.0200	-0.433%	314,059	+110.469%
2025-11-26	22.8900	23.8600	22.89000	23.1200	+0.917%	743,088	+109.559%
2025-11-25	21.9000	23.0700	21.90000	22.9100	+5.237%	1,189,581	+111.480%
2025-11-24	22.7200	22.8000	21.29000	21.7700	-3.928%	1,607,915	+122.554%
2025-11-21	23.3400	23.7400	22.27000	22.6600	-3.410%	1,615,493	+113.813%
2025-11-20	27.9800	28.8099	23.42000	23.4600	-20.448%	2,627,740	+106.522%
2025-11-19	28.8500	29.6700	28.72000	29.4900	+1.865%	486,140	+64.293%
2025-11-18	28.2800	29.0050	28.21000	28.9500	+2.225%	365,623	+67.358%
2025-11-17	29.3300	29.4696	28.31000	28.3200	-3.837%	527,095	+71.081%
2025-11-14	29.1200	29.7600	28.88000	29.4500	+0.238%	370,259	+64.516%
2025-11-13	29.8300	30.1700	29.21000	29.3800	-1.969%	426,149	+64.908%
2025-11-12	29.7500	30.1800	29.42000	29.9700	+0.604%	439,525	+61.662%
2025-11-11	29.5000	29.9800	29.42000	29.7900	+0.472%	409,091	+62.638%
2025-11-10	28.5000	30.0100	28.50000	29.6500	+4.733%	686,079	+63.406%
2025-11-07	28.0000	28.6600	27.95000	28.3100	+0.354%	439,133	+71.141%
2025-11-06	28.1100	28.7600	27.62500	28.2100	+0.356%	536,660	+71.748%
2025-11-05	28.5700	28.7400	27.71000	28.1100	-0.142%	540,109	+72.359%
2025-11-04	28.1900	28.5350	27.71000	28.1500	-1.124%	483,822	+72.114%
2025-11-03	29.7400	29.7600	27.89000	28.4700	-4.206%	972,125	+70.179%
2025-10-31	32.7200	32.7200	29.66000	29.7200	-9.390%	871,679	+63.022%
2025-10-30	32.6600	33.1800	32.55000	32.8000	+0.552%	414,971	+47.713%
2025-10-29	33.7800	34.0600	32.14010	32.6200	-4.312%	643,419	+48.529%
2025-10-28	34.0200	34.5300	33.57000	34.0900	+0.206%	340,089	+42.124%
2025-10-27	34.6000	34.8300	33.75500	34.0200	-1.363%	425,137	+42.416%
2025-10-24	34.1000	35.0000	34.00000	34.4900	+1.591%	658,309	+40.476%
2025-10-23	33.0000	34.1300	32.95500	33.9500	+3.506%	818,822	+42.710%
2025-10-22	33.5000	33.6225	32.32000	32.8000	-0.546%	790,254	+47.713%
2025-10-21	31.4400	33.0000	31.17000	32.9800	+4.865%	795,749	+46.907%
2025-10-20	31.1100	31.6500	30.54000	31.4500	+2.276%	487,610	+54.054%
2025-10-17	30.4300	31.2300	30.00000	30.7500	+0.721%	768,957	+57.561%
2025-10-16	32.0000	32.0000	30.47000	30.5300	-4.295%	792,276	+58.696%
2025-10-15	31.6800	32.0550	31.33000	31.9000	+0.822%	553,068	+51.881%
2025-10-14	30.0900	31.6900	29.91500	31.6400	+4.250%	472,792	+53.129%
2025-10-13	30.1000	30.4300	29.87000	30.3500	+1.573%	355,801	+59.638%
2025-10-10	30.3400	30.6939	29.80000	29.8800	-1.354%	374,662	+62.149%
2025-10-09	30.1900	30.4900	30.08000	30.2900	-0.591%	438,165	+59.954%
2025-10-08	30.1400	30.7100	30.14000	30.4700	+1.567%	378,989	+59.009%
2025-10-07	31.6100	31.6500	29.40000	30.0000	-5.690%	1,014,044	+61.500%
2025-10-06	31.4900	32.1700	31.20000	31.8100	+1.694%	831,414	+52.311%
2025-10-03	31.4400	31.7300	31.04000	31.2800	-0.572%	682,533	+54.891%
2025-10-02	31.5600	31.6850	30.99000	31.4600	-0.632%	671,928	+54.005%
2025-10-01	32.1200	32.4600	31.40000	31.6600	-2.734%	653,489	+53.032%
2025-09-30	32.8000	32.9356	32.12420	32.5500	-0.732%	888,918	+48.848%
2025-09-29	32.6400	33.1700	32.28000	32.7900	+2.951%	1,088,467	+47.758%
2025-09-26	30.8300	31.9600	30.69900	31.8500	+3.746%	721,968	+52.119%
2025-09-25	30.4600	31.5063	30.36000	30.7000	+0.294%	1,440,474	+57.818%
2025-09-24	30.3000	31.1000	29.91810	30.6100	+5.552%	1,371,640	+58.282%
2025-09-23	28.8600	29.1078	28.74000	29.0000	-0.344%	502,422	+67.069%
2025-09-22	28.2600	29.1450	28.18500	29.1000	+2.863%	525,110	+66.495%
2025-09-19	28.7400	29.0100	28.21500	28.2900	-1.015%	1,287,570	+71.262%
2025-09-18	27.9600	28.8200	27.79500	28.5800	+3.326%	842,920	+69.524%
2025-09-17	27.6400	28.0400	27.29500	27.6600	+0.326%	595,057	+75.163%
2025-09-16	27.2500	27.9250	26.81940	27.5700	+1.063%	556,124	+75.734%
2025-09-15	27.2900	27.4000	26.82000	27.2800	+0.331%	828,881	+77.603%
2025-09-12	28.1300	28.2900	27.16000	27.1900	-4.092%	976,749	+78.191%
2025-09-11	27.2700	28.3600	27.08500	28.3500	+4.420%	402,231	+70.899%
2025-09-10	27.8900	28.0300	26.93000	27.1500	-2.443%	517,004	+78.453%
2025-09-09	27.6100	27.9600	27.33000	27.8300	+1.163%	383,185	+74.093%
2025-09-08	26.9700	27.5950	26.82500	27.5100	+2.154%	474,270	+76.118%
2025-09-05	27.3300	27.4900	26.36000	26.9300	-1.355%	445,646	+79.911%
2025-09-04	27.5300	27.7700	27.13000	27.3000	-0.727%	678,112	+77.473%
2025-09-03	26.9200	27.7299	26.92000	27.5000	+1.476%	583,150	+76.182%
2025-09-02	26.3000	27.1650	26.30000	27.1000	+1.918%	696,449	+78.782%
2025-08-29	26.9800	27.1800	26.48000	26.5900	-1.116%	551,922	+82.211%
2025-08-28	27.0800	27.4500	26.66000	26.8900	-0.738%	665,615	+80.179%
2025-08-27	26.5400	27.4000	26.50000	27.0900	+2.111%	565,096	+78.848%
2025-08-26	26.5300	26.7900	26.20010	26.5300	+0.113%	667,799	+82.623%
2025-08-25	26.8000	27.0699	26.43000	26.5000	-1.193%	560,507	+82.830%
2025-08-22	26.7100	27.1100	26.31000	26.8200	+0.262%	692,344	+80.649%
2025-08-21	26.1000	26.8200	26.09500	26.7500	+2.608%	513,397	+81.121%
2025-08-20	26.1900	26.3450	25.71000	26.0700	-0.724%	545,520	+85.846%
2025-08-19	26.5000	26.7850	25.92000	26.2600	-1.130%	734,691	+84.501%
2025-08-18	25.9400	26.6000	25.89500	26.5600	+2.036%	1,218,763	+82.417%
2025-08-15	26.2100	26.5900	25.70000	26.0300	+2.078%	1,387,461	+86.131%
2025-08-14	25.9900	26.2200	25.15000	25.5000	-1.048%	845,197	+90.000%
2025-08-13	26.5900	26.5900	25.29000	25.7700	-2.901%	1,227,623	+88.009%
2025-08-12	25.8600	26.5600	25.16000	26.5400	+3.028%	1,375,403	+82.555%
2025-08-11	26.9600	27.0000	25.74000	25.7600	-4.095%	1,022,217	+88.082%
2025-08-08	27.6800	27.8700	26.01000	26.8600	-0.995%	1,762,008	+80.380%
2025-08-07	31.5600	31.5600	26.52000	27.1300	-18.821%	3,033,516	+78.585%
2025-08-06	31.9900	33.4890	31.80000	33.4200	+4.601%	785,085	+44.973%
2025-08-05	31.6400	32.5000	30.68000	31.9500	+2.011%	930,896	+51.643%
2025-08-04	32.2600	32.4400	31.04500	31.3200	-2.339%	452,720	+54.693%
2025-08-01	32.3200	32.4100	31.81000	32.0700	-0.466%	564,623	+51.076%
2025-07-31	32.0100	32.3500	31.43000	32.2200	+1.162%	624,952	+50.372%
2025-07-30	31.5700	32.3300	31.36000	31.8500	+0.887%	579,166	+52.119%
2025-07-29	31.4900	31.7600	31.14000	31.5700	+1.381%	421,039	+53.468%
2025-07-28	31.7900	31.9700	30.84000	31.1400	-1.268%	442,726	+55.588%
2025-07-25	31.7600	31.8600	31.42500	31.5400	+0.032%	726,075	+53.614%
2025-07-24	31.4800	31.7700	30.96000	31.5300	0.000%	499,688	+53.663%
2025-07-23	31.0300	31.5300	30.42000	31.5300	+1.155%	582,503	+53.663%
2025-07-22	32.0600	32.3050	31.11000	31.1700	-2.776%	556,505	+55.438%
2025-07-21	32.4200	32.6000	31.49010	32.0600	-1.415%	404,789	+51.123%
2025-07-18	32.3900	33.0600	32.08000	32.5200	-0.031%	561,022	+48.985%
2025-07-17	31.8700	32.5700	31.86000	32.5300	+2.103%	628,651	+48.939%
2025-07-16	32.0400	32.3500	31.55500	31.8600	-0.219%	447,117	+52.072%
2025-07-15	31.7800	32.0700	31.34000	31.9300	+0.472%	345,260	+51.738%
2025-07-14	31.4600	31.9350	31.18000	31.7800	+1.663%	322,038	+52.454%
2025-07-11	31.4000	31.5450	31.00000	31.2600	-0.604%	329,007	+54.990%
2025-07-10	31.6200	31.8800	31.30000	31.4500	-1.101%	569,424	+54.054%
2025-07-09	31.6100	31.9660	31.04000	31.8000	+1.081%	613,179	+52.358%
2025-07-08	32.0100	32.0890	31.02000	31.4600	-1.255%	582,657	+54.005%
2025-07-07	32.3000	32.3000	31.46000	31.8600	-1.362%	679,670	+52.072%
2025-07-03	31.4400	32.6200	31.02190	32.3000	+2.215%	408,133	+50.000%
2025-07-02	32.2500	32.3000	30.04000	31.6000	-3.127%	1,596,140	+53.323%
2025-07-01	33.6600	33.7950	32.38000	32.6200	-3.747%	853,791	+48.529%
2025-06-30	34.7600	35.1800	33.69000	33.8900	-1.825%	565,028	+42.963%
2025-06-27	33.4500	34.8200	32.71000	34.5200	+3.415%	1,446,186	+40.353%
2025-06-26	33.3400	33.3900	32.70000	33.3800	+0.876%	558,340	+45.147%
2025-06-25	34.4800	34.4800	32.95000	33.0900	-3.387%	491,713	+46.419%
2025-06-24	35.0400	35.0800	34.15000	34.2500	-1.467%	481,762	+41.460%
2025-06-23	33.2100	34.7800	32.77000	34.7600	+4.322%	884,236	+39.384%
2025-06-20	33.3000	33.6300	32.91000	33.3200	+0.452%	641,244	+45.408%
2025-06-18	33.2700	33.4800	32.97000	33.1700	-0.301%	347,834	+46.066%
2025-06-17	33.5200	33.5600	32.65000	33.2700	-1.100%	535,212	+45.627%
2025-06-16	33.7500	34.5100	33.36000	33.6400	+0.179%	700,692	+44.025%
2025-06-13	32.5000	33.9000	32.23000	33.5800	+1.727%	640,818	+44.282%
2025-06-12	32.9700	33.2200	32.38000	33.0100	+1.134%	546,350	+46.774%
2025-06-11	32.7200	33.0100	32.37000	32.6400	+0.307%	520,410	+48.438%
2025-06-10	33.5000	33.5800	31.91000	32.5400	-2.106%	804,665	+48.894%
2025-06-09	35.3200	35.4100	32.19000	33.2400	-5.995%	1,343,460	+45.758%
2025-06-06	35.7200	35.7250	34.99000	35.3600	+0.971%	459,247	+37.019%
2025-06-05	35.5900	35.8700	34.85000	35.0200	-1.712%	470,234	+38.350%
2025-06-04	35.6300	35.8200	35.13980	35.6300	+0.650%	563,213	+35.981%
2025-06-03	36.0000	36.2300	34.63000	35.4000	-1.393%	721,650	+36.864%
2025-06-02	35.4400	35.9200	35.30000	35.9000	+1.041%	778,023	+34.958%
2025-05-30	34.8400	35.7100	34.72000	35.5300	+0.652%	697,231	+36.364%
2025-05-29	35.7000	35.9200	35.28000	35.3000	-1.259%	439,345	+37.252%
2025-05-28	35.0100	35.8700	34.75000	35.7500	-0.028%	648,728	+35.524%
2025-05-27	35.9200	36.0500	35.01010	35.7600	+2.201%	1,111,274	+35.487%
2025-05-23	34.5600	35.3900	34.28400	34.9900	+2.041%	827,572	+38.468%
2025-05-22	35.6700	36.3200	34.29000	34.2900	-2.916%	1,111,244	+41.295%
2025-05-21	35.0900	35.9900	34.86000	35.3200	-0.198%	1,169,585	+37.174%
2025-05-20	34.8400	35.8750	34.38000	35.3900	+1.695%	1,619,540	+36.903%
2025-05-19	34.0600	34.9750	33.68000	34.8000	+0.520%	756,652	+39.224%
2025-05-16	33.6800	34.6600	33.59000	34.6200	+2.639%	1,135,732	+39.948%
2025-05-15	32.9900	33.8400	32.71000	33.7300	+1.903%	1,283,901	+43.641%
2025-05-14	31.9900	33.3100	31.70000	33.1000	+4.515%	1,382,096	+46.375%
2025-05-13	31.8100	32.1200	29.35000	31.6700	-7.235%	3,906,805	+52.984%
2025-05-12	35.4200	35.4900	33.26000	34.1400	-0.553%	1,046,792	+41.916%
2025-05-09	33.0000	34.5000	32.84510	34.3300	+4.760%	1,336,915	+41.130%
2025-05-08	31.6600	33.6700	31.66000	32.7700	+10.635%	1,646,822	+47.849%
2025-05-07	29.8300	30.0356	29.39500	29.6200	+0.714%	869,024	+63.572%
2025-05-06	28.9400	29.7850	28.76000	29.4100	-0.305%	410,679	+64.740%
2025-05-05	29.0300	30.0529	29.03000	29.5000	+0.034%	471,865	+64.237%
2025-05-02	28.8900	29.5200	28.89000	29.4900	+3.220%	755,544	+64.293%
2025-05-01	28.2000	28.9999	27.81560	28.5700	+1.818%	422,818	+69.583%
2025-04-30	27.8300	28.2000	27.35000	28.0600	-0.567%	583,417	+72.666%
2025-04-29	27.8500	28.4600	27.59000	28.2200	+1.074%	332,080	+71.687%
2025-04-28	28.0200	28.2800	27.50500	27.9200	-0.250%	410,997	+73.532%
2025-04-25	27.7200	28.0200	27.49000	27.9900	+0.539%	490,626	+73.098%
2025-04-24	28.2800	29.0800	27.72000	27.8400	-0.429%	429,231	+74.030%
2025-04-23	27.8400	28.2700	27.51000	27.9600	+3.594%	564,377	+73.283%
2025-04-22	25.8700	27.1750	25.87000	26.9900	+5.719%	584,526	+79.511%
2025-04-21	27.3500	27.3900	25.34000	25.5300	-6.620%	423,320	+89.777%
2025-04-17	27.6700	28.0000	27.32000	27.3400	-1.442%	687,410	+77.213%
2025-04-16	27.8600	28.2658	27.44000	27.7400	-1.316%	430,202	+74.658%
2025-04-15	27.5700	28.2648	27.32000	28.1100	+2.554%	372,816	+72.359%
2025-04-14	27.1500	27.7200	26.52000	27.4100	+2.353%	495,283	+76.760%
2025-04-11	26.8500	27.1700	26.10000	26.7800	-0.520%	553,701	+80.919%
2025-04-10	27.0000	27.6900	26.16000	26.9200	-2.216%	1,043,311	+79.978%
2025-04-09	25.9500	28.6600	25.65000	27.5300	+5.560%	1,263,626	+75.990%
2025-04-08	26.4300	26.7600	25.56000	26.0800	+1.875%	1,004,214	+85.775%
2025-04-07	23.9100	27.1400	23.66000	25.6000	+1.386%	1,286,603	+89.258%
2025-04-04	24.8900	26.0400	24.43000	25.2500	-3.220%	764,458	+91.881%
2025-04-03	25.1900	26.2700	24.81000	26.0900	-2.831%	708,096	+85.703%
2025-04-02	25.7500	26.9800	25.75000	26.8500	+3.389%	753,344	+80.447%
2025-04-01	25.6200	26.2100	25.29500	25.9700	+1.129%	615,888	+86.561%
2025-03-31	24.7000	25.8600	24.33440	25.6800	+1.262%	1,166,763	+88.668%
2025-03-28	26.5000	26.7600	25.27500	25.3600	-4.302%	1,216,314	+91.049%
2025-03-27	26.5400	26.8800	26.15000	26.5000	-0.113%	1,609,733	+82.830%
2025-03-26	27.3000	27.4000	26.44000	26.5300	-2.927%	633,500	+82.623%
2025-03-25	27.1100	27.4114	26.90010	27.3300	+0.037%	358,371	+77.278%
2025-03-24	27.0600	27.9100	26.96000	27.3200	+3.211%	652,931	+77.343%
2025-03-21	27.2200	27.5350	26.47000	26.4700	-4.750%	1,415,742	+83.037%
2025-03-20	27.3900	28.2899	27.39000	27.7900	-0.679%	590,238	+74.343%
2025-03-19	26.3200	28.0950	26.00000	27.9800	+6.307%	638,665	+73.159%
2025-03-18	26.7400	27.4400	26.16000	26.3200	-2.735%	564,474	+84.081%
2025-03-17	26.7500	27.1200	26.13000	27.0600	+0.632%	546,227	+79.047%
2025-03-14	26.3300	26.8900	25.92000	26.8900	+4.306%	725,647	+80.179%
2025-03-13	26.9700	27.2000	25.54000	25.7800	-4.199%	556,288	+87.936%
2025-03-12	27.4800	27.8300	26.50000	26.9100	+0.523%	704,051	+80.045%
2025-03-11	25.4500	26.8600	25.21000	26.7700	+4.652%	744,021	+80.986%
2025-03-10	25.3600	25.8500	24.54900	25.5800	-2.366%	964,116	+89.406%
2025-03-07	26.1700	26.7000	25.38000	26.2000	-0.342%	1,179,660	+84.924%
2025-03-06	27.0000	27.3100	26.09000	26.2900	-4.712%	969,518	+84.291%
2025-03-05	27.2100	27.7200	26.92500	27.5900	+1.921%	802,181	+75.607%
2025-03-04	26.4500	27.4700	26.11000	27.0700	-0.037%	805,312	+78.980%
2025-03-03	28.4500	28.7200	26.90500	27.0800	-4.108%	648,219	+78.914%
2025-02-28	27.6100	28.3600	27.57220	28.2400	+1.619%	647,742	+71.565%
2025-02-27	28.5800	28.8200	27.70000	27.7900	-2.968%	986,612	+74.343%
2025-02-26	27.6800	28.9200	27.39000	28.6400	+5.488%	983,195	+69.169%
2025-02-25	27.1100	27.2500	25.90000	27.1500	+0.481%	607,399	+78.453%
2025-02-24	26.8300	27.2400	26.31000	27.0200	+1.962%	547,569	+79.312%
2025-02-21	29.1400	29.2300	26.22000	26.5000	-8.114%	729,672	+82.830%
2025-02-20	28.9600	29.0850	27.90000	28.8400	-0.996%	581,556	+67.996%
2025-02-19	28.0100	29.2800	28.00000	29.1300	+2.607%	537,086	+66.323%
2025-02-18	28.3900	28.7200	27.66000	28.3900	0.000%	468,337	+70.659%
2025-02-14	27.3500	28.7000	27.23500	28.3900	+4.375%	884,574	+70.659%
2025-02-13	27.6000	27.7800	26.78000	27.2000	-0.766%	454,927	+78.125%
2025-02-12	27.5600	27.8700	27.24000	27.4100	-1.862%	506,420	+76.760%
2025-02-11	28.2700	28.4500	27.41000	27.9300	-4.054%	1,041,993	+73.469%
2025-02-10	29.6400	29.9600	28.30000	29.1100	-1.821%	830,979	+66.438%
2025-02-07	29.6700	30.1100	28.85000	29.6500	+0.406%	907,961	+63.406%
2025-02-06	30.5500	30.5600	28.65000	29.5300	+4.015%	1,599,615	+64.070%
2025-02-05	28.8100	29.0400	27.77010	28.3900	-1.934%	1,116,429	+70.659%
2025-02-04	27.2000	28.9700	27.20000	28.9500	+5.966%	832,604	+67.358%
2025-02-03	26.6100	27.6900	26.32000	27.3200	-0.401%	435,800	+77.343%
2025-01-31	27.8600	27.9999	27.11000	27.4300	-1.118%	602,954	+76.631%
2025-01-30	26.6000	27.7500	26.30000	27.7400	+5.475%	818,328	+74.658%
2025-01-29	26.2500	26.6200	26.16000	26.3000	+0.343%	334,928	+84.221%
2025-01-28	25.9500	26.5499	25.75500	26.2100	+1.786%	456,120	+84.853%
2025-01-27	25.6600	26.1200	24.50000	25.7500	-2.683%	587,017	+88.155%
2025-01-24	26.6500	26.8343	26.21000	26.4600	-1.084%	445,268	+83.107%
2025-01-23	26.4300	27.1400	26.27000	26.7500	+0.829%	689,372	+81.121%
2025-01-22	26.4000	26.7084	26.12000	26.5300	+0.607%	307,814	+82.623%
2025-01-21	26.8800	27.2900	25.69000	26.3700	-0.790%	654,571	+83.732%
2025-01-17	26.2800	27.0973	26.13000	26.5800	+2.231%	682,507	+82.280%