Dark

UTI
Universal Technical Institute, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:57 PM EDT

19.07USD+2.142%(+0.40)1,581,267

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.67)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

19.03USD-0.210%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	19.1200	19.720000	18.96000	19.0700	+2.142%	1,581,267	0.000%
2026-09-30	18.6100	18.870000	18.16000	18.6700	+0.215%	1,475,585	+2.142%
2026-09-29	18.3400	19.180000	18.02000	18.6300	+0.866%	2,165,661	+2.362%
2026-09-28	20.2100	20.210000	18.46000	18.4700	-9.015%	2,569,612	+3.249%
2026-09-25	20.6800	20.800000	20.02000	20.3000	-1.790%	1,719,842	-6.059%
2026-09-24	20.4300	20.970000	20.33000	20.6700	+1.224%	1,213,704	-7.741%
2026-09-23	20.3200	20.659000	19.81000	20.4200	+0.049%	1,983,673	-6.611%
2026-09-22	21.3700	21.370000	20.23000	20.4100	-1.496%	3,026,731	-6.565%
2026-09-21	20.3400	20.770000	19.56500	20.7200	-3.493%	4,465,585	-7.963%
2026-09-18	20.8900	21.700000	20.50000	21.4700	+3.122%	2,046,017	-11.178%
2026-09-17	21.1300	21.328200	20.62000	20.8200	-0.287%	1,278,119	-8.405%
2026-09-16	20.6500	21.190000	20.34000	20.8800	+1.606%	2,019,045	-8.669%
2026-09-15	20.1600	20.639900	19.68000	20.5500	+1.082%	1,935,407	-7.202%
2026-09-14	20.0300	20.850000	19.52000	20.3300	+0.098%	2,194,227	-6.198%
2026-09-11	20.6900	21.020000	20.18000	20.3100	-1.408%	1,899,107	-6.105%
2026-09-10	21.2500	21.635000	20.48000	20.6000	-3.241%	1,105,701	-7.427%
2026-09-09	21.5000	21.970000	20.83000	21.2900	-1.390%	1,324,279	-10.427%
2026-09-08	22.1600	22.628100	21.53000	21.5900	-2.748%	1,545,793	-11.672%
2026-09-04	21.2300	22.380000	21.23000	22.2000	+2.778%	1,461,409	-14.099%
2026-09-03	20.8000	22.159116	20.33460	21.6000	+3.250%	1,678,372	-11.713%
2026-09-02	20.9100	22.660500	20.49500	20.9200	+0.336%	1,304,338	-8.843%
2026-09-01	21.0100	21.640000	20.70000	20.8500	-1.325%	1,196,908	-8.537%
2026-08-31	21.4100	21.720000	20.74000	21.1300	-0.845%	1,744,714	-9.749%
2026-08-28	21.7800	22.490000	20.85000	21.3100	-1.434%	1,723,537	-10.511%
2026-08-27	22.0000	22.300000	21.60000	21.6200	-2.260%	1,798,990	-11.795%
2026-08-26	22.1700	23.150000	21.93000	22.1200	-1.733%	1,466,814	-13.788%
2026-08-25	22.1400	23.100000	21.68000	22.5100	+2.225%	1,663,017	-15.282%
2026-08-24	22.1900	22.870000	21.93500	22.0200	-1.477%	2,505,084	-13.397%
2026-08-21	22.9000	23.390000	22.18000	22.3500	-2.487%	1,965,302	-14.676%
2026-08-20	24.1400	24.354700	22.14000	22.9200	-5.679%	2,920,171	-16.798%
2026-08-19	25.1600	25.470600	23.90000	24.3000	-2.917%	1,494,709	-21.523%
2026-08-18	26.2600	26.530000	24.84000	25.0300	-4.283%	1,064,050	-23.811%
2026-08-17	25.2400	26.160000	25.12500	26.1500	+3.976%	1,500,821	-27.075%
2026-08-14	25.6400	25.820000	24.76000	25.1500	-2.670%	1,755,868	-24.175%
2026-08-13	26.5600	27.090000	25.82000	25.8400	+0.780%	1,788,809	-26.200%
2026-08-12	25.7000	26.580000	25.36000	25.6400	+0.588%	1,785,144	-25.624%
2026-08-11	26.7100	27.190000	25.26500	25.4900	-4.603%	2,575,801	-25.186%
2026-08-10	28.5800	28.760000	26.31000	26.7200	-7.703%	3,056,896	-28.630%
2026-08-07	28.0000	30.000000	27.73000	28.9500	+3.875%	2,544,053	-34.128%
2026-08-06	31.0500	31.870000	26.59000	27.8700	-34.222%	6,827,524	-31.575%
2026-08-05	42.9300	43.610000	41.47000	42.3700	+0.332%	993,605	-54.992%
2026-08-04	41.2100	42.560000	41.21000	42.2300	+2.202%	474,693	-54.843%
2026-08-03	39.0400	41.360000	38.52010	41.3200	+5.113%	646,774	-53.848%
2026-07-31	40.1600	40.790000	39.04000	39.3100	-1.872%	609,032	-51.488%
2026-07-30	41.3900	41.610000	39.41000	40.0600	-2.388%	695,976	-52.396%
2026-07-29	39.2100	41.540000	39.06260	41.0400	+4.962%	898,646	-53.533%
2026-07-28	38.6700	39.460000	37.83000	39.1000	+1.717%	822,546	-51.228%
2026-07-27	37.9900	38.655000	36.89000	38.4400	+1.747%	953,086	-50.390%
2026-07-24	38.7400	39.545000	37.08000	37.7800	-2.302%	779,149	-49.524%
2026-07-23	35.6100	38.800000	34.96760	38.6700	+7.447%	1,108,010	-50.685%
2026-07-22	37.0500	37.184400	34.89000	35.9900	-3.564%	1,942,766	-47.013%
2026-07-21	37.6700	38.280000	36.57000	37.3200	-1.556%	808,753	-48.901%
2026-07-20	40.6800	40.990000	37.90000	37.9100	-5.954%	648,647	-49.697%
2026-07-17	39.7600	40.780000	38.02350	40.3100	-0.641%	889,835	-52.692%
2026-07-16	40.1100	41.950000	39.45570	40.5700	+0.595%	1,121,899	-52.995%
2026-07-15	46.6500	46.880000	39.92000	40.3300	-13.548%	2,044,680	-52.715%
2026-07-14	47.3300	49.610000	46.24000	46.6500	-2.914%	833,658	-59.121%
2026-07-13	47.8200	48.940000	47.27000	48.0500	-0.826%	493,648	-60.312%
2026-07-10	48.7900	49.170000	46.94000	48.4500	-0.575%	658,797	-60.640%
2026-07-09	49.6300	50.470000	48.63000	48.7300	-1.416%	532,188	-60.866%
2026-07-08	51.2500	51.340000	48.96000	49.4300	-3.457%	820,690	-61.420%
2026-07-07	50.5800	51.250000	49.25000	51.2000	+2.544%	965,036	-62.754%
2026-07-06	48.9000	50.390000	48.22500	49.9300	+3.503%	1,133,302	-61.807%
2026-07-02	47.0100	48.310000	45.93000	48.2400	+2.595%	1,032,484	-60.468%
2026-07-01	42.4200	47.210000	42.42000	47.0200	+9.937%	1,285,719	-59.443%
2026-06-30	41.1200	43.415000	40.67000	42.7700	+3.434%	556,074	-55.413%
2026-06-29	42.1200	42.120000	40.46000	41.3500	-0.577%	688,556	-53.881%
2026-06-26	40.2100	41.670000	39.75000	41.5900	+3.923%	2,257,924	-54.148%
2026-06-25	39.0700	40.550000	39.00000	40.0200	+1.651%	622,834	-52.349%
2026-06-24	39.5600	40.240000	38.88520	39.3700	-0.956%	582,405	-51.562%
2026-06-23	39.7800	40.849900	39.41000	39.7500	-0.675%	604,148	-52.025%
2026-06-22	40.0000	40.680000	39.43000	40.0200	-0.818%	586,388	-52.349%
2026-06-18	38.7500	40.360000	37.93000	40.3500	+4.129%	1,162,568	-52.739%
2026-06-17	38.3300	39.500000	38.18000	38.7500	+0.780%	907,628	-50.787%
2026-06-16	37.1500	38.590000	36.29340	38.4500	+4.768%	950,000	-50.403%
2026-06-15	38.7500	39.035000	36.12010	36.7000	-6.234%	1,230,870	-48.038%
2026-06-12	40.7100	41.540000	38.89000	39.1400	-4.022%	891,265	-51.277%
2026-06-11	39.8500	41.240000	39.06000	40.7800	+2.591%	1,271,716	-53.237%
2026-06-10	38.7000	40.570000	38.10490	39.7500	+1.197%	1,331,534	-52.025%
2026-06-09	39.5800	39.600000	37.04000	39.2800	-8.566%	4,401,496	-51.451%
2026-06-08	43.8000	44.390000	42.46000	42.9600	-1.400%	566,326	-55.610%
2026-06-05	44.9200	45.020000	43.27000	43.5700	-2.962%	510,658	-56.231%
2026-06-04	44.4700	45.739900	44.32000	44.9000	+0.831%	819,391	-57.528%
2026-06-03	41.7500	44.870000	41.59000	44.5300	+6.889%	2,195,560	-57.175%
2026-06-02	41.1600	42.000000	40.03990	41.6600	+0.652%	953,702	-54.225%
2026-06-01	38.0200	41.915000	37.84000	41.3900	+10.639%	1,770,374	-53.926%
2026-05-29	38.6600	39.095000	37.16000	37.4100	-4.151%	1,244,567	-49.024%
2026-05-28	39.8900	40.230000	38.80000	39.0300	-0.939%	882,657	-51.140%
2026-05-27	39.8100	40.365000	38.11000	39.4000	-1.426%	1,384,085	-51.599%
2026-05-26	39.8500	41.370000	38.45500	39.9700	-0.225%	9,714,393	-52.289%
2026-05-22	39.5400	41.420000	38.91050	40.0600	+9.454%	3,352,035	-52.396%
2026-05-21	36.5200	36.800000	35.71500	36.6000	-1.294%	525,495	-47.896%
2026-05-20	35.9700	37.285000	35.70400	37.0800	+2.772%	555,274	-48.571%
2026-05-19	38.7600	39.020000	36.02000	36.0800	-7.629%	682,335	-47.145%
2026-05-18	39.5900	40.450000	39.03000	39.0600	-1.264%	598,031	-51.178%
2026-05-15	41.2200	41.395000	39.29500	39.5600	-4.675%	938,624	-51.795%
2026-05-14	39.8200	41.530000	39.22500	41.5000	+4.403%	1,337,215	-54.048%
2026-05-13	37.5800	40.320000	36.58500	39.7500	+5.522%	1,290,438	-52.025%
2026-05-12	36.6200	38.000000	36.40000	37.6700	+2.503%	866,379	-49.376%
2026-05-11	35.7000	37.340000	35.40500	36.7500	+2.826%	800,010	-48.109%
2026-05-08	35.6700	35.870000	34.33000	35.7400	+0.704%	726,523	-46.642%
2026-05-07	35.0020	35.540000	31.42000	35.4900	-3.977%	1,303,862	-46.267%
2026-05-06	38.7000	38.865000	36.26000	36.9600	-4.298%	1,012,399	-48.404%
2026-05-05	37.2500	38.670700	36.75000	38.6200	+4.181%	574,875	-50.621%
2026-05-04	36.7600	37.790000	36.23000	37.0700	+0.488%	626,436	-48.557%
2026-05-01	38.0600	38.540000	36.87000	36.8900	-1.705%	447,756	-48.306%
2026-04-30	36.1400	38.155000	36.14000	37.5300	+4.019%	499,739	-49.187%
2026-04-29	35.4500	36.850000	35.36000	36.0800	+1.519%	411,417	-47.145%
2026-04-28	36.3100	36.690000	35.52500	35.5400	-1.769%	438,866	-46.342%
2026-04-27	35.3900	36.180000	35.02010	36.1800	+1.944%	322,992	-47.291%
2026-04-24	36.4200	37.475000	35.20000	35.4900	-2.312%	398,376	-46.267%
2026-04-23	37.8000	38.185000	36.16000	36.3300	-4.041%	534,959	-47.509%
2026-04-22	37.2500	37.890000	37.01000	37.8600	+2.352%	343,812	-49.630%
2026-04-21	38.3100	38.690000	36.96000	36.9900	-2.990%	399,225	-48.446%
2026-04-20	38.2700	38.645000	37.78000	38.1300	-0.314%	237,715	-49.987%
2026-04-17	37.3200	38.980000	37.19000	38.2500	+1.783%	557,805	-50.144%
2026-04-16	35.7800	37.730000	35.58000	37.5800	+6.188%	533,480	-49.255%
2026-04-15	35.3400	35.960000	35.27500	35.3900	+0.511%	486,463	-46.115%
2026-04-14	35.1600	35.510000	34.47500	35.2100	-0.283%	697,987	-45.839%
2026-04-13	35.4800	35.980000	35.07000	35.3100	-0.759%	347,012	-45.993%
2026-04-10	35.2000	35.730000	34.56000	35.5800	+0.708%	527,204	-46.402%
2026-04-09	35.6000	35.820000	34.69000	35.3300	-0.535%	449,964	-46.023%
2026-04-08	37.1800	37.490000	34.79000	35.5200	-2.122%	862,119	-46.312%
2026-04-07	36.9800	37.275000	35.97000	36.2900	-1.839%	581,390	-47.451%
2026-04-06	36.6700	37.400000	36.63000	36.9700	+1.149%	430,854	-48.418%
2026-04-02	36.4000	37.405000	36.15000	36.5500	-0.841%	399,677	-47.825%
2026-04-01	36.1000	37.440000	36.00000	36.8600	+2.105%	615,390	-48.264%
2026-03-31	37.3400	37.480000	35.29000	36.1000	-2.459%	1,038,933	-47.175%
2026-03-30	37.4300	37.690000	36.44000	37.0100	-0.484%	544,890	-48.473%
2026-03-27	37.5100	38.105000	37.11000	37.1900	-2.028%	806,282	-48.723%
2026-03-26	39.3600	40.000000	37.90000	37.9600	-4.286%	610,185	-49.763%
2026-03-25	39.4100	40.410000	38.99725	39.6600	+1.406%	895,854	-51.916%
2026-03-24	37.6800	39.270000	36.65000	39.1100	+2.813%	665,571	-51.240%
2026-03-23	35.9700	38.170000	35.83000	38.0400	+7.640%	648,905	-49.869%
2026-03-20	37.0600	37.160000	35.16000	35.3400	-5.305%	746,505	-46.038%
2026-03-19	35.6400	37.650000	35.42000	37.3200	+3.724%	862,623	-48.901%
2026-03-18	37.3300	37.800000	35.97000	35.9800	-3.874%	456,937	-46.998%
2026-03-17	35.9700	37.565000	35.97000	37.4300	+3.713%	675,414	-49.052%
2026-03-16	36.1700	36.510000	35.87000	36.0900	+0.250%	612,883	-47.160%
2026-03-13	35.6700	36.490000	35.53000	36.0000	+2.012%	538,653	-47.028%
2026-03-12	34.1300	35.860000	33.83500	35.2900	+2.647%	526,496	-45.962%
2026-03-11	33.9500	34.930000	33.63000	34.3800	+0.292%	432,544	-44.532%
2026-03-10	34.9100	35.230000	34.02000	34.2800	-2.531%	511,465	-44.370%
2026-03-09	34.1600	35.330000	33.67000	35.1700	+0.514%	557,881	-45.778%
2026-03-06	34.5400	35.720000	34.33010	34.9900	-0.228%	528,941	-45.499%
2026-03-05	35.2200	35.575000	34.30000	35.0700	-2.094%	726,901	-45.623%
2026-03-04	37.8700	38.023800	35.80000	35.8200	-4.480%	898,832	-46.762%
2026-03-03	36.2800	37.680000	35.90000	37.5000	+0.267%	826,146	-49.147%
2026-03-02	36.2000	37.570000	36.08000	37.4000	+3.315%	1,405,106	-49.011%
2026-02-27	34.5500	36.640000	34.40000	36.2000	+5.233%	1,683,378	-47.320%
2026-02-26	35.3000	35.300000	34.25000	34.4000	-1.376%	675,013	-44.564%
2026-02-25	34.5000	35.000000	33.84000	34.8800	+0.548%	747,873	-45.327%
2026-02-24	32.1600	35.150000	32.16000	34.6900	+7.867%	1,480,920	-45.027%
2026-02-23	30.5600	32.360000	30.16000	32.1600	+5.201%	1,011,780	-40.703%
2026-02-20	32.0000	32.000000	29.90000	30.5700	-3.625%	889,147	-37.619%
2026-02-19	31.2000	31.780000	30.90000	31.7200	+1.667%	1,297,008	-39.880%
2026-02-18	31.1000	32.100000	30.75000	31.2000	+0.451%	1,088,413	-38.878%
2026-02-17	30.2000	31.560000	30.00000	31.0600	+2.339%	1,716,060	-38.603%
2026-02-13	28.4900	30.660000	28.49000	30.3500	+6.904%	1,340,723	-37.166%
2026-02-12	27.6400	28.570000	26.46000	28.3900	+4.567%	1,172,309	-32.828%
2026-02-11	27.2500	27.490000	26.28010	27.1500	+0.258%	898,302	-29.761%
2026-02-10	26.2500	27.250000	26.13000	27.0800	+2.966%	663,587	-29.579%
2026-02-09	25.3400	26.410000	25.14000	26.3000	+3.056%	621,143	-27.490%
2026-02-06	25.2500	26.300000	25.05000	25.5200	+3.111%	765,171	-25.274%
2026-02-05	27.0300	29.000000	24.51500	24.7500	-11.163%	1,830,869	-22.949%
2026-02-04	28.4500	28.640000	27.84000	27.8600	-2.280%	640,582	-31.551%
2026-02-03	28.6500	29.140000	27.80500	28.5100	-1.656%	669,703	-33.111%
2026-02-02	28.0000	29.315000	27.78500	28.9900	+4.168%	414,389	-34.219%
2026-01-30	27.7600	28.710000	27.73000	27.8300	-0.749%	539,908	-31.477%
2026-01-29	27.9500	28.190000	26.65010	28.0400	+1.557%	746,887	-31.990%
2026-01-28	28.0000	28.270000	27.47000	27.6100	-0.325%	387,990	-30.931%
2026-01-27	27.9600	28.180000	27.52000	27.7000	-0.788%	395,354	-31.155%
2026-01-26	28.3900	28.660500	27.70000	27.9200	-1.482%	374,149	-31.698%
2026-01-23	28.7100	28.930000	27.82500	28.3400	-1.972%	447,654	-32.710%
2026-01-22	28.2400	29.669900	28.13000	28.9100	+2.700%	719,301	-34.037%
2026-01-21	27.5300	28.450000	27.13000	28.1500	+3.531%	747,279	-32.256%
2026-01-20	27.4500	27.450000	26.66000	27.1900	-1.091%	621,091	-29.864%
2026-01-16	27.7200	28.030000	27.39000	27.4900	-1.008%	562,405	-30.629%
2026-01-15	26.8200	28.500000	26.71000	27.7700	+4.438%	475,462	-31.329%
2026-01-14	26.3400	26.690000	25.76500	26.5900	+0.264%	666,010	-28.281%
2026-01-13	27.7700	27.900000	26.52000	26.5200	-4.121%	483,701	-28.092%
2026-01-12	26.9600	28.060000	26.63000	27.6600	+0.582%	560,153	-31.056%
2026-01-09	28.0200	28.190000	27.22000	27.5000	-1.716%	466,883	-30.655%
2026-01-08	27.3500	27.990000	27.21500	27.9800	+2.378%	499,533	-31.844%
2026-01-07	27.6000	27.735000	27.15000	27.3300	-0.473%	387,456	-30.223%
2026-01-06	27.4100	27.690000	27.04000	27.4600	+0.073%	538,533	-30.554%
2026-01-05	24.6000	28.050000	24.42000	27.4400	+10.467%	1,021,338	-30.503%
2026-01-02	26.0000	26.305000	24.81000	24.8400	-4.937%	828,703	-23.229%
2025-12-31	26.5500	26.550000	26.11000	26.1300	-1.841%	422,167	-27.019%
2025-12-30	27.0900	27.236100	26.56810	26.6200	-1.988%	626,486	-28.362%
2025-12-29	27.1600	27.300000	26.90000	27.1600	-0.513%	472,244	-29.786%
2025-12-26	27.2200	27.350000	26.70000	27.3000	+0.147%	477,379	-30.147%
2025-12-24	26.9200	27.430000	26.85360	27.2600	+0.590%	191,796	-30.044%
2025-12-23	26.8100	27.170000	26.79500	27.1000	+1.082%	548,574	-29.631%
2025-12-22	26.4400	27.050000	25.97010	26.8100	+1.978%	533,235	-28.870%
2025-12-19	26.5400	26.880000	26.10000	26.2900	-1.017%	907,945	-27.463%
2025-12-18	26.4500	26.980000	25.82010	26.5600	+0.874%	687,993	-28.200%
2025-12-17	25.8700	26.780000	25.79010	26.3300	+1.621%	871,857	-27.573%
2025-12-16	26.0600	26.810000	25.79000	25.9100	-0.576%	1,022,551	-26.399%
2025-12-15	24.9500	26.680000	24.81000	26.0600	+4.911%	1,046,702	-26.823%
2025-12-12	25.1200	25.300000	24.57000	24.8400	-0.600%	820,318	-23.229%
2025-12-11	24.5200	25.010000	24.43500	24.9900	+1.174%	717,298	-23.689%
2025-12-10	24.3300	25.105000	24.02000	24.7000	+0.981%	759,627	-22.794%
2025-12-09	24.4400	25.150000	24.36500	24.4600	-0.367%	731,785	-22.036%
2025-12-08	25.5000	25.510000	24.40500	24.5500	-3.725%	1,178,697	-22.322%
2025-12-05	25.9000	26.310000	25.06000	25.5000	-2.224%	1,525,838	-25.216%
2025-12-04	26.4600	26.525000	25.71500	26.0800	+4.278%	1,145,416	-26.879%
2025-12-03	24.1800	25.060000	23.83000	25.0100	+2.123%	1,112,414	-23.750%
2025-12-02	24.2600	24.680000	23.85000	24.4900	+2.469%	1,316,735	-22.131%
2025-12-01	22.8500	24.310000	22.53000	23.9000	+3.823%	1,215,882	-20.209%
2025-11-28	23.1200	23.480000	22.75000	23.0200	-0.433%	314,059	-17.159%
2025-11-26	22.8900	23.860000	22.89000	23.1200	+0.917%	743,088	-17.517%
2025-11-25	21.9000	23.070000	21.90000	22.9100	+5.237%	1,189,581	-16.761%
2025-11-24	22.7200	22.800000	21.29000	21.7700	-3.928%	1,607,915	-12.402%
2025-11-21	23.3400	23.740000	22.27000	22.6600	-3.410%	1,615,493	-15.843%
2025-11-20	27.9800	28.809900	23.42000	23.4600	-20.448%	2,627,740	-18.713%
2025-11-19	28.8500	29.670000	28.72000	29.4900	+1.865%	486,140	-35.334%
2025-11-18	28.2800	29.005000	28.21000	28.9500	+2.225%	365,623	-34.128%
2025-11-17	29.3300	29.469600	28.31000	28.3200	-3.837%	527,095	-32.662%
2025-11-14	29.1200	29.760000	28.88000	29.4500	+0.238%	370,259	-35.246%
2025-11-13	29.8300	30.170000	29.21000	29.3800	-1.969%	426,149	-35.092%
2025-11-12	29.7500	30.180000	29.42000	29.9700	+0.604%	439,525	-36.370%
2025-11-11	29.5000	29.980000	29.42000	29.7900	+0.472%	409,091	-35.985%
2025-11-10	28.5000	30.010000	28.50000	29.6500	+4.733%	686,079	-35.683%
2025-11-07	28.0000	28.660000	27.95000	28.3100	+0.354%	439,133	-32.639%
2025-11-06	28.1100	28.760000	27.62500	28.2100	+0.356%	536,660	-32.400%
2025-11-05	28.5700	28.740000	27.71000	28.1100	-0.142%	540,109	-32.159%
2025-11-04	28.1900	28.535000	27.71000	28.1500	-1.124%	483,822	-32.256%
2025-11-03	29.7400	29.760000	27.89000	28.4700	-4.206%	972,125	-33.017%
2025-10-31	32.7200	32.720000	29.66000	29.7200	-9.390%	871,679	-35.834%
2025-10-30	32.6600	33.180000	32.55000	32.8000	+0.552%	414,971	-41.860%
2025-10-29	33.7800	34.060000	32.14010	32.6200	-4.312%	643,419	-41.539%
2025-10-28	34.0200	34.530000	33.57000	34.0900	+0.206%	340,089	-44.060%
2025-10-27	34.6000	34.830000	33.75500	34.0200	-1.363%	425,137	-43.945%
2025-10-24	34.1000	35.000000	34.00000	34.4900	+1.591%	658,309	-44.709%
2025-10-23	33.0000	34.130000	32.95500	33.9500	+3.506%	818,822	-43.829%
2025-10-22	33.5000	33.622500	32.32000	32.8000	-0.546%	790,254	-41.860%
2025-10-21	31.4400	33.000000	31.17000	32.9800	+4.865%	795,749	-42.177%
2025-10-20	31.1100	31.650000	30.54000	31.4500	+2.276%	487,610	-39.364%
2025-10-17	30.4300	31.230000	30.00000	30.7500	+0.721%	768,957	-37.984%
2025-10-16	32.0000	32.000000	30.47000	30.5300	-4.295%	792,276	-37.537%
2025-10-15	31.6800	32.055000	31.33000	31.9000	+0.822%	553,068	-40.219%
2025-10-14	30.0900	31.690000	29.91500	31.6400	+4.250%	472,792	-39.728%
2025-10-13	30.1000	30.430000	29.87000	30.3500	+1.573%	355,801	-37.166%
2025-10-10	30.3400	30.693900	29.80000	29.8800	-1.354%	374,662	-36.178%
2025-10-09	30.1900	30.490000	30.08000	30.2900	-0.591%	438,165	-37.042%
2025-10-08	30.1400	30.710000	30.14000	30.4700	+1.567%	378,989	-37.414%
2025-10-07	31.6100	31.650000	29.40000	30.0000	-5.690%	1,014,044	-36.433%
2025-10-06	31.4900	32.170000	31.20000	31.8100	+1.694%	831,414	-40.050%
2025-10-03	31.4400	31.730000	31.04000	31.2800	-0.572%	682,533	-39.035%
2025-10-02	31.5600	31.685000	30.99000	31.4600	-0.632%	671,928	-39.383%
2025-10-01	32.1200	32.460000	31.40000	31.6600	-2.734%	653,489	-39.766%
2025-09-30	32.8000	32.935600	32.12420	32.5500	-0.732%	888,918	-41.413%
2025-09-29	32.6400	33.170000	32.28000	32.7900	+2.951%	1,088,467	-41.842%
2025-09-26	30.8300	31.960000	30.69900	31.8500	+3.746%	721,968	-40.126%
2025-09-25	30.4600	31.506300	30.36000	30.7000	+0.294%	1,440,474	-37.883%
2025-09-24	30.3000	31.100000	29.91810	30.6100	+5.552%	1,371,640	-37.700%
2025-09-23	28.8600	29.107800	28.74000	29.0000	-0.344%	502,422	-34.241%
2025-09-22	28.2600	29.145000	28.18500	29.1000	+2.863%	525,110	-34.467%
2025-09-19	28.7400	29.010000	28.21500	28.2900	-1.015%	1,287,570	-32.591%
2025-09-18	27.9600	28.820000	27.79500	28.5800	+3.326%	842,920	-33.275%
2025-09-17	27.6400	28.040000	27.29500	27.6600	+0.326%	595,057	-31.056%
2025-09-16	27.2500	27.925000	26.81940	27.5700	+1.063%	556,124	-30.831%
2025-09-15	27.2900	27.400000	26.82000	27.2800	+0.331%	828,881	-30.095%
2025-09-12	28.1300	28.290000	27.16000	27.1900	-4.092%	976,749	-29.864%
2025-09-11	27.2700	28.360000	27.08500	28.3500	+4.420%	402,231	-32.734%
2025-09-10	27.8900	28.030000	26.93000	27.1500	-2.443%	517,004	-29.761%
2025-09-09	27.6100	27.960000	27.33000	27.8300	+1.163%	383,185	-31.477%
2025-09-08	26.9700	27.595000	26.82500	27.5100	+2.154%	474,270	-30.680%
2025-09-05	27.3300	27.490000	26.36000	26.9300	-1.355%	445,646	-29.187%
2025-09-04	27.5300	27.770000	27.13000	27.3000	-0.727%	678,112	-30.147%
2025-09-03	26.9200	27.729900	26.92000	27.5000	+1.476%	583,150	-30.655%
2025-09-02	26.3000	27.165000	26.30000	27.1000	+1.918%	696,449	-29.631%
2025-08-29	26.9800	27.180000	26.48000	26.5900	-1.116%	551,922	-28.281%
2025-08-28	27.0800	27.450000	26.66000	26.8900	-0.738%	665,615	-29.081%
2025-08-27	26.5400	27.400000	26.50000	27.0900	+2.111%	565,096	-29.605%
2025-08-26	26.5300	26.790000	26.20010	26.5300	+0.113%	667,799	-28.119%
2025-08-25	26.8000	27.069900	26.43000	26.5000	-1.193%	560,507	-28.038%
2025-08-22	26.7100	27.110000	26.31000	26.8200	+0.262%	692,344	-28.896%
2025-08-21	26.1000	26.820000	26.09500	26.7500	+2.608%	513,397	-28.710%
2025-08-20	26.1900	26.345000	25.71000	26.0700	-0.724%	545,520	-26.851%
2025-08-19	26.5000	26.785000	25.92000	26.2600	-1.130%	734,691	-27.380%
2025-08-18	25.9400	26.600000	25.89500	26.5600	+2.036%	1,218,763	-28.200%
2025-08-15	26.2100	26.590000	25.70000	26.0300	+2.078%	1,387,461	-26.738%
2025-08-14	25.9900	26.220000	25.15000	25.5000	-1.048%	845,197	-25.216%
2025-08-13	26.5900	26.590000	25.29000	25.7700	-2.901%	1,227,623	-25.999%
2025-08-12	25.8600	26.560000	25.16000	26.5400	+3.028%	1,375,403	-28.146%
2025-08-11	26.9600	27.000000	25.74000	25.7600	-4.095%	1,022,217	-25.970%
2025-08-08	27.6800	27.870000	26.01000	26.8600	-0.995%	1,762,008	-29.002%
2025-08-07	31.5600	31.560000	26.52000	27.1300	-18.821%	3,033,516	-29.709%
2025-08-06	31.9900	33.489000	31.80000	33.4200	+4.601%	785,085	-42.938%
2025-08-05	31.6400	32.500000	30.68000	31.9500	+2.011%	930,896	-40.313%
2025-08-04	32.2600	32.440000	31.04500	31.3200	-2.339%	452,720	-39.112%
2025-08-01	32.3200	32.410000	31.81000	32.0700	-0.466%	564,623	-40.536%
2025-07-31	32.0100	32.350000	31.43000	32.2200	+1.162%	624,952	-40.813%
2025-07-30	31.5700	32.330000	31.36000	31.8500	+0.887%	579,166	-40.126%
2025-07-29	31.4900	31.760000	31.14000	31.5700	+1.381%	421,039	-39.595%
2025-07-28	31.7900	31.970000	30.84000	31.1400	-1.268%	442,726	-38.760%
2025-07-25	31.7600	31.860000	31.42500	31.5400	+0.032%	726,075	-39.537%
2025-07-24	31.4800	31.770000	30.96000	31.5300	0.000%	499,688	-39.518%
2025-07-23	31.0300	31.530000	30.42000	31.5300	+1.155%	582,503	-39.518%
2025-07-22	32.0600	32.305000	31.11000	31.1700	-2.776%	556,505	-38.819%
2025-07-21	32.4200	32.600000	31.49010	32.0600	-1.415%	404,789	-40.518%
2025-07-18	32.3900	33.060000	32.08000	32.5200	-0.031%	561,022	-41.359%
2025-07-17	31.8700	32.570000	31.86000	32.5300	+2.103%	628,651	-41.377%
2025-07-16	32.0400	32.350000	31.55500	31.8600	-0.219%	447,117	-40.144%
2025-07-15	31.7800	32.070000	31.34000	31.9300	+0.472%	345,260	-40.276%
2025-07-14	31.4600	31.935000	31.18000	31.7800	+1.663%	322,038	-39.994%
2025-07-11	31.4000	31.545000	31.00000	31.2600	-0.604%	329,007	-38.996%
2025-07-10	31.6200	31.880000	31.30000	31.4500	-1.101%	569,424	-39.364%
2025-07-09	31.6100	31.966000	31.04000	31.8000	+1.081%	613,179	-40.031%
2025-07-08	32.0100	32.089000	31.02000	31.4600	-1.255%	582,657	-39.383%
2025-07-07	32.3000	32.300000	31.46000	31.8600	-1.362%	679,670	-40.144%
2025-07-03	31.4400	32.620000	31.02190	32.3000	+2.215%	408,133	-40.960%
2025-07-02	32.2500	32.300000	30.04000	31.6000	-3.127%	1,596,140	-39.652%
2025-07-01	33.6600	33.795000	32.38000	32.6200	-3.747%	853,791	-41.539%
2025-06-30	34.7600	35.180000	33.69000	33.8900	-1.825%	565,028	-43.730%
2025-06-27	33.4500	34.820000	32.71000	34.5200	+3.415%	1,446,186	-44.757%
2025-06-26	33.3400	33.390000	32.70000	33.3800	+0.876%	558,340	-42.870%
2025-06-25	34.4800	34.480000	32.95000	33.0900	-3.387%	491,713	-42.369%
2025-06-24	35.0400	35.080000	34.15000	34.2500	-1.467%	481,762	-44.321%
2025-06-23	33.2100	34.780000	32.77000	34.7600	+4.322%	884,236	-45.138%
2025-06-20	33.3000	33.630000	32.91000	33.3200	+0.452%	641,244	-42.767%
2025-06-18	33.2700	33.480000	32.97000	33.1700	-0.301%	347,834	-42.508%
2025-06-17	33.5200	33.560000	32.65000	33.2700	-1.100%	535,212	-42.681%
2025-06-16	33.7500	34.510000	33.36000	33.6400	+0.179%	700,692	-43.312%
2025-06-13	32.5000	33.900000	32.23000	33.5800	+1.727%	640,818	-43.210%
2025-06-12	32.9700	33.220000	32.38000	33.0100	+1.134%	546,350	-42.230%
2025-06-11	32.7200	33.010000	32.37000	32.6400	+0.307%	520,410	-41.575%
2025-06-10	33.5000	33.580000	31.91000	32.5400	-2.106%	804,665	-41.395%
2025-06-09	35.3200	35.410000	32.19000	33.2400	-5.995%	1,343,460	-42.629%
2025-06-06	35.7200	35.725000	34.99000	35.3600	+0.971%	459,247	-46.069%
2025-06-05	35.5900	35.870000	34.85000	35.0200	-1.712%	470,234	-45.545%
2025-06-04	35.6300	35.820000	35.13980	35.6300	+0.650%	563,213	-46.478%
2025-06-03	36.0000	36.230000	34.63000	35.4000	-1.393%	721,650	-46.130%
2025-06-02	35.4400	35.920000	35.30000	35.9000	+1.041%	778,023	-46.880%
2025-05-30	34.8400	35.710000	34.72000	35.5300	+0.652%	697,231	-46.327%
2025-05-29	35.7000	35.920000	35.28000	35.3000	-1.259%	439,345	-45.977%
2025-05-28	35.0100	35.870000	34.75000	35.7500	-0.028%	648,728	-46.657%
2025-05-27	35.9200	36.050000	35.01010	35.7600	+2.201%	1,111,274	-46.672%
2025-05-23	34.5600	35.390000	34.28400	34.9900	+2.041%	827,572	-45.499%
2025-05-22	35.6700	36.320000	34.29000	34.2900	-2.916%	1,111,244	-44.386%
2025-05-21	35.0900	35.990000	34.86000	35.3200	-0.198%	1,169,585	-46.008%
2025-05-20	34.8400	35.875000	34.38000	35.3900	+1.695%	1,619,540	-46.115%
2025-05-19	34.0600	34.975000	33.68000	34.8000	+0.520%	756,652	-45.201%
2025-05-16	33.6800	34.660000	33.59000	34.6200	+2.639%	1,135,732	-44.916%
2025-05-15	32.9900	33.840000	32.71000	33.7300	+1.903%	1,283,901	-43.463%
2025-05-14	31.9900	33.310000	31.70000	33.1000	+4.515%	1,382,096	-42.387%
2025-05-13	31.8100	32.120000	29.35000	31.6700	-7.235%	3,906,805	-39.785%
2025-05-12	35.4200	35.490000	33.26000	34.1400	-0.553%	1,046,792	-44.142%
2025-05-09	33.0000	34.500000	32.84510	34.3300	+4.760%	1,336,915	-44.451%
2025-05-08	31.6600	33.670000	31.66000	32.7700	+10.635%	1,646,822	-41.807%
2025-05-07	29.8300	30.035600	29.39500	29.6200	+0.714%	869,024	-35.618%
2025-05-06	28.9400	29.785000	28.76000	29.4100	-0.305%	410,679	-35.158%
2025-05-05	29.0300	30.052900	29.03000	29.5000	+0.034%	471,865	-35.356%
2025-05-02	28.8900	29.520000	28.89000	29.4900	+3.220%	755,544	-35.334%
2025-05-01	28.2000	28.999900	27.81560	28.5700	+1.818%	422,818	-33.252%
2025-04-30	27.8300	28.200000	27.35000	28.0600	-0.567%	583,417	-32.038%
2025-04-29	27.8500	28.460000	27.59000	28.2200	+1.074%	332,080	-32.424%
2025-04-28	28.0200	28.280000	27.50500	27.9200	-0.250%	410,997	-31.698%
2025-04-25	27.7200	28.020000	27.49000	27.9900	+0.539%	490,626	-31.869%
2025-04-24	28.2800	29.080000	27.72000	27.8400	-0.429%	429,231	-31.501%
2025-04-23	27.8400	28.270000	27.51000	27.9600	+3.594%	564,377	-31.795%
2025-04-22	25.8700	27.175000	25.87000	26.9900	+5.719%	584,526	-29.344%
2025-04-21	27.3500	27.390000	25.34000	25.5300	-6.620%	423,320	-25.304%
2025-04-17	27.6700	28.000000	27.32000	27.3400	-1.442%	687,410	-30.249%
2025-04-16	27.8600	28.265800	27.44000	27.7400	-1.316%	430,202	-31.255%
2025-04-15	27.5700	28.264800	27.32000	28.1100	+2.554%	372,816	-32.159%
2025-04-14	27.1500	27.720000	26.52000	27.4100	+2.353%	495,283	-30.427%
2025-04-11	26.8500	27.170000	26.10000	26.7800	-0.520%	553,701	-28.790%