Dark

TR
Tootsie Roll Industries, Inc.
stock NYSE

At Close

Feb 24, 2026 3:59:30 PM EST

42.63USD+1.235%(+0.52)98,051

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.11)0

After-hours

Feb 24, 2026 4:00:30 PM EST

42.64USD+0.023%(+0.01)757

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-24	42.3600	42.630000	42.070000	42.6300	+1.235%	98,051	0.000%
2026-02-23	41.3300	42.380000	40.995000	42.1100	+1.445%	95,541	+1.235%
2026-02-20	41.3500	41.875000	41.035000	41.5100	+0.557%	184,891	+2.698%
2026-02-19	41.5700	41.920000	41.260000	41.2800	-0.698%	110,040	+3.270%
2026-02-18	41.8100	41.810000	40.920000	41.5700	-1.024%	112,847	+2.550%
2026-02-17	42.0800	42.740000	41.640000	42.0000	0.000%	204,336	+1.500%
2026-02-13	41.2000	42.355000	40.490100	42.0000	+1.991%	124,460	+1.500%
2026-02-12	40.3900	42.780000	40.080000	41.1800	+2.924%	191,086	+3.521%
2026-02-11	39.5000	40.520000	39.195000	40.0100	+0.908%	126,043	+6.548%
2026-02-10	39.0200	39.960000	38.700000	39.6500	+2.033%	129,117	+7.516%
2026-02-09	39.1000	39.110000	38.085000	38.8600	-1.094%	116,941	+9.701%
2026-02-06	39.0500	39.690000	38.962700	39.2900	+0.358%	140,531	+8.501%
2026-02-05	39.2100	39.710000	38.940000	39.1500	+0.746%	155,131	+8.889%
2026-02-04	38.8000	39.390000	38.630000	38.8600	+0.961%	132,893	+9.701%
2026-02-03	38.5300	39.170000	38.245000	38.4900	-0.440%	114,447	+10.756%
2026-02-02	37.8800	38.660000	37.880000	38.6600	+2.059%	107,543	+10.269%
2026-01-30	37.0600	37.935000	37.040000	37.8800	+2.185%	142,558	+12.540%
2026-01-29	37.2500	37.660000	36.980000	37.0700	-0.269%	120,525	+14.999%
2026-01-28	37.1200	37.470000	36.850000	37.1700	-0.827%	81,975	+14.689%
2026-01-27	37.4000	37.655500	36.780000	37.4800	+0.268%	105,696	+13.741%
2026-01-26	37.6500	38.210000	37.350000	37.3800	-0.453%	122,099	+14.045%
2026-01-23	37.6800	38.105000	37.102500	37.5500	-0.451%	82,930	+13.529%
2026-01-22	37.6600	38.090000	37.320000	37.7200	+0.266%	106,419	+13.017%
2026-01-21	37.7300	37.785000	37.260000	37.6200	-0.503%	117,710	+13.317%
2026-01-20	37.2100	38.130000	37.180000	37.8100	+1.177%	94,213	+12.748%
2026-01-16	37.6500	37.970000	37.120000	37.3700	-1.138%	99,954	+14.075%
2026-01-15	37.5100	38.090000	37.418700	37.8000	+0.159%	107,197	+12.778%
2026-01-14	37.3500	37.800000	36.890000	37.7400	+0.694%	84,228	+12.957%
2026-01-13	36.9700	37.760000	36.555000	37.4800	+1.106%	93,995	+13.741%
2026-01-12	36.7200	37.380000	36.410000	37.0700	+1.008%	66,429	+14.999%
2026-01-09	36.7200	36.920000	36.440000	36.7000	-0.353%	68,536	+16.158%
2026-01-08	35.8000	36.845000	35.800000	36.8300	+2.762%	146,746	+15.748%
2026-01-07	36.1400	36.140000	35.270000	35.8400	-0.555%	115,447	+18.945%
2026-01-06	35.6350	36.110000	35.110000	36.0400	+0.755%	107,817	+18.285%
2026-01-05	35.4700	36.260000	34.930000	35.7700	+1.017%	144,209	+19.178%
2026-01-02	36.5000	36.706000	35.400000	35.4100	-3.331%	107,719	+20.390%
2025-12-31	36.7800	36.880000	36.220000	36.6300	-0.516%	122,778	+16.380%
2025-12-30	37.0400	37.500000	36.720100	36.8200	-0.728%	94,387	+15.779%
2025-12-29	37.5000	37.625000	36.715000	37.0900	-1.014%	99,800	+14.937%
2025-12-26	37.4000	38.165000	37.040000	37.4700	+0.134%	111,786	+13.771%
2025-12-24	37.5500	37.560000	37.171600	37.4200	+0.187%	64,748	+13.923%
2025-12-23	37.3600	37.825000	37.120100	37.3500	-0.480%	116,943	+14.137%
2025-12-22	37.6200	38.020000	37.130600	37.5300	-0.556%	128,010	+13.589%
2025-12-19	37.7700	38.005000	37.340000	37.7400	0.000%	379,660	+12.957%
2025-12-18	37.8000	38.381200	37.730000	37.7400	-0.212%	115,594	+12.957%
2025-12-17	37.7900	38.450000	37.770000	37.8200	+0.425%	131,455	+12.718%
2025-12-16	38.0300	38.340000	37.595000	37.6600	-0.449%	104,999	+13.197%
2025-12-15	37.6100	37.955000	37.110000	37.8300	+0.826%	125,966	+12.688%
2025-12-12	38.0900	38.420000	37.415000	37.5200	-1.393%	100,993	+13.619%
2025-12-11	37.7800	38.510000	37.780000	38.0500	+1.062%	130,522	+12.037%
2025-12-10	37.1200	38.000000	37.120000	37.6500	+1.291%	141,245	+13.227%
2025-12-09	37.2300	37.410000	36.985000	37.1700	-0.161%	105,330	+14.689%
2025-12-08	37.5300	37.709000	36.930000	37.2300	-0.958%	115,037	+14.504%
2025-12-05	37.5900	37.640000	37.010000	37.5900	-0.371%	70,632	+13.408%
2025-12-04	37.5600	37.860000	37.350000	37.7300	+0.453%	104,739	+12.987%
2025-12-03	37.6400	38.019900	37.270000	37.5600	+0.321%	136,183	+13.498%
2025-12-02	37.7700	37.810000	37.205000	37.4400	-0.769%	80,860	+13.862%
2025-12-01	38.1300	38.425000	37.456000	37.7300	-1.642%	140,012	+12.987%
2025-11-28	38.9200	39.045000	37.940000	38.3600	-0.904%	68,447	+11.131%
2025-11-26	39.1400	39.830000	38.590000	38.7100	-1.099%	183,025	+10.127%
2025-11-25	38.0500	39.325000	37.995000	39.1400	+3.436%	134,253	+8.917%
2025-11-24	38.5700	38.830000	37.830000	37.8400	-2.700%	211,434	+12.659%
2025-11-21	39.5100	40.059800	38.560000	38.8900	-0.841%	202,095	+9.617%
2025-11-20	39.6500	40.190000	38.390000	39.2200	-0.558%	131,688	+8.695%
2025-11-19	39.7200	40.220000	39.410000	39.4400	-1.277%	116,773	+8.088%
2025-11-18	39.5100	40.030000	39.340000	39.9500	+1.654%	134,778	+6.708%
2025-11-17	39.4100	40.120000	39.300000	39.3000	-0.178%	127,974	+8.473%
2025-11-14	39.1600	39.570000	38.370100	39.3700	+0.613%	107,863	+8.280%
2025-11-13	39.3500	39.580000	39.020000	39.1300	-0.458%	155,225	+8.945%
2025-11-12	39.3200	39.960000	39.065000	39.3100	+0.051%	163,486	+8.446%
2025-11-11	38.3200	39.470000	38.135000	39.2900	+3.015%	146,217	+8.501%
2025-11-10	37.8100	38.580000	37.000000	38.1400	+1.248%	139,832	+11.772%
2025-11-07	37.2300	37.760000	36.715000	37.6700	+2.142%	144,120	+13.167%
2025-11-06	37.0200	37.620000	36.770000	36.8800	-0.860%	107,412	+15.591%
2025-11-05	37.4600	37.910000	36.940000	37.2000	+0.162%	186,574	+14.597%
2025-11-04	36.9000	37.540000	36.520000	37.1400	+0.487%	213,642	+14.782%
2025-11-03	35.1900	37.000000	34.530000	36.9600	+4.732%	313,061	+15.341%
2025-10-31	34.7400	35.870000	34.435000	35.2900	+1.031%	249,244	+20.799%
2025-10-30	35.8000	35.835000	34.800000	34.9300	-2.184%	193,248	+22.044%
2025-10-29	35.6200	36.560000	35.190000	35.7100	-0.943%	227,692	+19.378%
2025-10-28	35.1500	36.500000	34.744000	36.0500	+1.894%	283,431	+18.252%
2025-10-27	37.5300	37.751400	35.210000	35.3800	-5.553%	296,133	+20.492%
2025-10-24	39.8900	39.951600	37.310000	37.4600	-5.428%	390,504	+13.801%
2025-10-23	41.9100	42.550000	39.390000	39.6100	-6.778%	299,528	+7.624%
2025-10-22	41.7900	42.810000	41.660000	42.4900	+1.748%	178,285	+0.329%
2025-10-21	42.8600	42.940000	41.730000	41.7600	-2.156%	152,204	+2.083%
2025-10-20	43.5000	43.784800	42.440000	42.6800	-1.885%	141,633	-0.117%
2025-10-17	43.7500	44.268400	43.210000	43.5000	-0.412%	192,270	-2.000%
2025-10-16	43.3700	44.240000	43.235000	43.6800	+1.018%	245,915	-2.404%
2025-10-15	42.5400	43.270000	42.540000	43.2400	+1.741%	113,454	-1.411%
2025-10-14	41.8500	42.810000	41.550000	42.5000	+1.505%	156,431	+0.306%
2025-10-13	43.0000	43.030000	41.820000	41.8700	-2.469%	161,870	+1.815%
2025-10-10	43.3600	43.680000	42.760000	42.9300	-0.394%	193,915	-0.699%
2025-10-09	43.1400	43.140000	42.010000	43.1000	-0.093%	131,549	-1.090%
2025-10-08	43.2000	43.235000	42.410000	43.1400	+0.442%	129,909	-1.182%
2025-10-07	43.3200	43.423300	42.920000	42.9500	-0.900%	151,999	-0.745%
2025-10-06	43.4400	43.970000	43.090000	43.3400	-0.505%	147,778	-1.638%
2025-10-03	43.0100	43.790000	42.350000	43.5600	+1.468%	210,166	-2.135%
2025-10-02	42.1100	43.125000	41.670000	42.9300	+1.658%	165,503	-0.699%
2025-10-01	41.8000	42.300000	41.270000	42.2300	+0.740%	191,872	+0.947%
2025-09-30	41.3100	42.440000	41.230000	41.9200	+1.600%	264,164	+1.694%
2025-09-29	41.1500	41.280000	40.680000	41.2600	+0.340%	197,177	+3.320%
2025-09-26	40.4300	41.400000	40.430000	41.1200	+1.581%	167,141	+3.672%
2025-09-25	41.2400	41.400000	40.270000	40.4800	-1.316%	122,747	+5.311%
2025-09-24	40.8200	41.320000	40.820000	41.0200	+0.392%	139,786	+3.925%
2025-09-23	40.7900	41.100000	40.516800	40.8600	+0.344%	153,431	+4.332%
2025-09-22	40.2000	40.720000	39.970000	40.7200	+0.618%	211,021	+4.691%
2025-09-19	41.1800	41.460000	40.010000	40.4700	-1.220%	1,073,770	+5.337%
2025-09-18	41.5500	42.100000	40.660000	40.9700	-1.514%	236,061	+4.052%
2025-09-17	41.2700	41.815000	41.190000	41.6000	+0.824%	197,029	+2.476%
2025-09-16	40.9300	41.940000	40.550000	41.2600	+0.634%	272,776	+3.320%
2025-09-15	40.1300	41.220000	39.810000	41.0000	+2.346%	194,233	+3.976%
2025-09-12	39.6900	40.190000	39.330000	40.0600	+0.351%	145,259	+6.415%
2025-09-11	39.3000	40.165000	39.300000	39.9200	+1.191%	162,630	+6.789%
2025-09-10	40.7900	41.040000	39.230000	39.4500	-4.248%	285,000	+8.061%
2025-09-09	40.8800	41.560000	40.270000	41.2000	+0.024%	220,546	+3.471%
2025-09-08	40.8200	41.500000	40.640000	41.1900	+0.906%	185,048	+3.496%
2025-09-05	40.4800	40.995000	40.405000	40.8200	+0.990%	157,346	+4.434%
2025-09-04	40.9100	41.270000	40.310000	40.4200	-0.664%	118,925	+5.468%
2025-09-03	40.4700	41.200000	40.150000	40.6900	+0.296%	221,498	+4.768%
2025-09-02	40.1400	40.970000	40.140000	40.5700	+0.895%	152,692	+5.078%
2025-08-29	40.6100	40.714200	39.980100	40.2100	-0.495%	141,115	+6.018%
2025-08-28	40.7400	40.880000	40.031600	40.4100	-0.956%	134,291	+5.494%
2025-08-27	40.4800	40.830000	40.225000	40.8000	+1.065%	143,059	+4.485%
2025-08-26	40.2200	40.490000	39.940000	40.3700	+0.598%	151,669	+5.598%
2025-08-25	39.9100	40.610000	39.540000	40.1300	+0.150%	131,607	+6.230%
2025-08-22	39.6000	40.270000	39.560000	40.0700	+1.985%	139,032	+6.389%
2025-08-21	38.8200	39.400000	38.450000	39.2900	+0.563%	104,144	+8.501%
2025-08-20	39.2200	39.660000	39.060000	39.0700	+0.077%	157,376	+9.112%
2025-08-19	39.1100	39.360000	38.650000	39.0400	+0.283%	134,482	+9.196%
2025-08-18	38.8300	39.040000	38.465000	38.9300	+0.698%	120,823	+9.504%
2025-08-15	38.6600	38.800000	38.190000	38.6600	-0.207%	292,768	+10.269%
2025-08-14	39.4100	39.410000	38.690000	38.7400	-2.147%	163,408	+10.041%
2025-08-13	39.4600	40.025000	39.185000	39.5900	+0.406%	137,185	+7.679%
2025-08-12	38.4000	39.629900	38.400000	39.4300	+2.763%	167,860	+8.116%
2025-08-11	39.0200	39.085000	38.310000	38.3700	-1.261%	184,846	+11.102%
2025-08-08	39.0700	39.350000	38.545000	38.8600	-0.180%	118,967	+9.701%
2025-08-07	39.1300	39.295000	38.580000	38.9300	-0.587%	116,905	+9.504%
2025-08-06	38.6700	39.410000	38.200000	39.1600	+1.425%	173,815	+8.861%
2025-08-05	38.4900	38.840000	38.246488	38.6100	+0.994%	151,695	+10.412%
2025-08-04	37.7500	38.260000	37.615000	38.2300	+1.811%	115,369	+11.509%
2025-08-01	38.0000	38.460000	37.340000	37.5500	-1.002%	220,952	+13.529%
2025-07-31	38.4400	38.989900	37.810000	37.9300	-2.267%	246,825	+12.391%
2025-07-30	39.7300	39.819398	38.570000	38.8100	-1.772%	182,415	+9.843%
2025-07-29	39.5700	40.095000	39.290000	39.5100	+0.714%	219,461	+7.897%
2025-07-28	39.8400	40.430000	39.014600	39.2300	-1.925%	286,143	+8.667%
2025-07-25	39.9700	40.180000	37.500000	40.0000	+0.326%	186,972	+6.575%
2025-07-24	38.5000	39.920000	38.500000	39.8700	+1.813%	240,847	+6.922%
2025-07-23	38.6700	39.520000	38.350000	39.1600	+1.320%	273,652	+8.861%
2025-07-22	37.4900	38.770000	37.490000	38.6500	+2.656%	244,337	+10.298%
2025-07-21	37.4700	38.090000	37.380100	37.6500	+0.911%	168,657	+13.227%
2025-07-18	38.1000	38.270000	37.200000	37.3100	-1.790%	221,805	+14.259%
2025-07-17	36.4600	38.070000	36.095000	37.9900	+4.771%	344,987	+12.214%
2025-07-16	34.9600	36.280000	34.895000	36.2600	+4.225%	215,463	+17.568%
2025-07-15	35.4700	35.750000	34.590000	34.7900	-2.303%	230,398	+22.535%
2025-07-14	34.7300	35.660000	34.730000	35.6100	+2.416%	289,839	+19.714%
2025-07-11	34.5300	35.230000	34.225000	34.7700	+0.260%	146,339	+22.606%
2025-07-10	33.8800	34.985000	33.820000	34.6800	+1.850%	172,603	+22.924%
2025-07-09	34.4700	34.630000	33.675000	34.0500	-1.390%	202,824	+25.198%
2025-07-08	35.6800	35.680000	34.300000	34.5300	-3.304%	219,913	+23.458%
2025-07-07	35.4100	35.710000	35.050000	35.7100	+0.677%	210,925	+19.378%
2025-07-03	35.2600	35.470000	34.660000	35.4700	+0.539%	130,946	+20.186%
2025-07-02	34.7000	35.310000	34.420000	35.2800	+1.321%	257,276	+20.833%
2025-07-01	33.3900	35.120000	33.390000	34.8200	+4.096%	251,805	+22.430%
2025-06-30	33.4000	33.790000	33.215000	33.4500	+0.090%	280,886	+27.444%
2025-06-27	33.6100	33.770000	33.020000	33.4200	-0.624%	2,863,422	+27.558%
2025-06-26	33.6200	33.830000	33.465000	33.6300	+0.538%	202,488	+26.762%
2025-06-25	34.2300	34.435000	33.410000	33.4500	-2.705%	167,950	+27.444%
2025-06-24	34.7000	34.990000	34.380000	34.3800	-0.751%	166,204	+23.997%
2025-06-23	33.9700	34.730000	33.810000	34.6400	+1.733%	178,841	+23.066%
2025-06-20	33.9400	34.400000	33.795000	34.0500	+0.650%	253,721	+25.198%
2025-06-18	33.6600	34.139900	33.410000	33.8300	+0.445%	188,549	+26.012%
2025-06-17	33.3600	34.030000	33.190000	33.6800	+0.627%	207,076	+26.574%
2025-06-16	33.4600	33.890000	33.405000	33.4700	+0.511%	149,483	+27.368%
2025-06-13	33.2800	33.360000	32.701800	33.3000	+0.181%	234,309	+28.018%
2025-06-12	33.5800	33.580000	32.915000	33.2400	-1.042%	212,886	+28.249%
2025-06-11	33.8900	33.995000	33.290900	33.5900	-0.944%	180,198	+26.913%
2025-06-10	34.8700	35.140000	33.880000	33.9100	-2.865%	167,356	+25.715%
2025-06-09	34.6800	35.105000	34.410000	34.9100	+0.779%	209,434	+22.114%
2025-06-06	35.2000	35.395000	34.460000	34.6400	-1.451%	135,684	+23.066%
2025-06-05	35.0800	35.415000	34.850000	35.1500	+0.200%	208,233	+21.280%
2025-06-04	35.5800	35.816000	35.020000	35.0800	-1.267%	131,182	+21.522%
2025-06-03	35.4300	35.760000	35.050000	35.5300	+0.282%	129,655	+19.983%
2025-06-02	35.6800	36.055000	35.390000	35.4300	-0.617%	133,500	+20.322%
2025-05-30	36.1200	36.250000	35.410000	35.6500	-1.055%	160,928	+19.579%
2025-05-29	35.6500	36.210000	35.560000	36.0300	+1.379%	144,489	+18.318%
2025-05-28	35.1600	35.640000	34.985000	35.5400	+1.081%	175,999	+19.949%
2025-05-27	34.1600	35.420000	34.160000	35.1600	+3.839%	283,642	+21.246%
2025-05-23	33.5900	33.950000	33.000000	33.8600	+0.684%	108,234	+25.901%
2025-05-22	33.9900	34.070000	33.620000	33.6300	-1.204%	142,239	+26.762%
2025-05-21	34.1700	34.470000	33.860000	34.0400	-0.439%	103,653	+25.235%
2025-05-20	33.9400	34.200000	33.730000	34.1900	+1.124%	109,733	+24.686%
2025-05-19	32.8200	33.840000	32.632500	33.8100	+2.954%	121,501	+26.087%
2025-05-16	32.6800	33.070000	32.350000	32.8400	+1.108%	137,663	+29.811%
2025-05-15	32.1400	32.580000	32.090000	32.4800	+0.964%	152,615	+31.250%
2025-05-14	31.9200	32.320000	31.640000	32.1700	+0.218%	145,359	+32.515%
2025-05-13	32.2200	32.430000	31.590000	32.1000	-0.742%	180,137	+32.804%
2025-05-12	32.8900	33.050000	32.150000	32.3400	-1.523%	148,501	+31.818%
2025-05-09	33.3100	33.750000	32.790000	32.8400	-1.882%	90,440	+29.811%
2025-05-08	33.0200	33.560000	32.760000	33.4700	+1.363%	174,502	+27.368%
2025-05-07	33.4700	33.807500	32.990000	33.0200	-1.256%	79,482	+29.104%
2025-05-06	34.0300	34.275100	33.280000	33.4400	-1.647%	156,989	+27.482%
2025-05-05	33.5900	34.630000	33.435000	34.0000	+1.070%	270,835	+25.382%
2025-05-02	32.7600	33.670000	32.530000	33.6400	+3.127%	174,986	+26.724%
2025-05-01	31.8400	32.660000	31.697000	32.6200	+1.937%	143,129	+30.687%
2025-04-30	31.8700	32.005000	31.260000	32.0000	+0.946%	138,627	+33.219%
2025-04-29	31.3600	31.740000	31.260000	31.7000	+0.891%	105,356	+34.479%
2025-04-28	31.5800	31.600000	31.170000	31.4200	-0.915%	133,176	+35.678%
2025-04-25	31.8400	31.840000	31.380000	31.7100	-0.440%	71,645	+34.437%
2025-04-24	32.6900	32.690000	31.760000	31.8500	-2.090%	91,065	+33.846%
2025-04-23	32.4400	32.750000	32.160000	32.5300	+0.494%	97,692	+31.048%
2025-04-22	32.0100	32.700000	31.880000	32.3700	+1.220%	104,566	+31.696%
2025-04-21	31.8000	31.990000	31.531200	31.9800	+0.661%	83,805	+33.302%
2025-04-17	31.0500	31.855000	31.050000	31.7700	+2.187%	107,317	+34.183%
2025-04-16	31.3600	31.360000	31.020000	31.0900	-0.257%	73,195	+37.118%
2025-04-15	31.2600	31.695000	31.080000	31.1700	-0.764%	71,309	+36.766%
2025-04-14	31.0000	31.520000	31.000000	31.4100	+1.453%	88,239	+35.721%
2025-04-11	30.4800	31.180000	30.480000	30.9600	+1.243%	65,946	+37.694%
2025-04-10	30.2800	30.880000	29.990000	30.5800	+0.858%	139,894	+39.405%
2025-04-09	29.7300	30.670000	29.130000	30.3200	+2.088%	107,518	+40.600%
2025-04-08	30.5400	30.730000	29.640000	29.7000	-1.721%	110,287	+43.535%
2025-04-07	30.1900	30.745000	29.500000	30.2200	-1.210%	179,548	+41.066%
2025-04-04	31.2800	32.366100	30.490000	30.5900	-2.889%	170,698	+39.359%
2025-04-03	31.3400	31.960000	31.281800	31.5000	+0.671%	110,297	+35.333%
2025-04-02	31.6800	31.725000	31.240000	31.2900	-0.887%	61,488	+36.242%
2025-04-01	31.4800	31.630000	31.210000	31.5700	+0.286%	62,560	+35.033%
2025-03-31	31.3800	31.870000	31.070000	31.4800	+0.543%	90,412	+35.419%
2025-03-28	32.0400	32.320000	31.060000	31.3100	-1.972%	88,366	+36.155%
2025-03-27	31.5500	32.670000	31.550000	31.9400	+1.882%	121,360	+33.469%
2025-03-26	30.8700	31.600000	30.780000	31.3500	+2.018%	84,847	+35.981%
2025-03-25	30.9800	31.160000	30.700000	30.7300	-1.094%	65,412	+38.724%
2025-03-24	31.1900	31.327000	30.930000	31.0700	-0.671%	64,765	+37.206%
2025-03-21	31.4700	31.500000	31.000000	31.2800	-0.572%	148,230	+36.285%
2025-03-20	31.3400	31.530000	31.220000	31.4600	+0.383%	82,026	+35.505%
2025-03-19	31.1700	31.512500	31.100000	31.3400	+0.064%	84,860	+36.024%
2025-03-18	31.7200	31.900000	31.235000	31.3200	-0.980%	58,027	+36.111%
2025-03-17	31.7100	31.955000	31.510000	31.6300	-0.347%	72,596	+34.777%
2025-03-14	31.3200	31.830000	30.933700	31.7400	+1.276%	88,778	+34.310%
2025-03-13	31.1900	31.655000	31.050000	31.3400	-0.286%	76,298	+36.024%
2025-03-12	32.0500	32.310000	30.860000	31.4300	-2.724%	111,605	+35.635%
2025-03-11	32.6700	32.926300	32.165000	32.3100	-1.644%	103,770	+31.941%
2025-03-10	32.7400	33.220000	32.304900	32.8500	+0.860%	154,681	+29.772%
2025-03-07	31.2000	32.640000	30.690000	32.5700	+4.458%	164,854	+30.887%
2025-03-06	31.2200	31.460000	31.000000	31.1800	-0.224%	141,822	+36.722%
2025-03-05	31.0700	31.440000	31.000000	31.2500	+0.492%	99,990	+36.416%
2025-03-04	30.6699	31.475700	30.628100	31.0971	+0.787%	138,986	+37.087%
2025-03-03	30.1068	30.873800	30.058300	30.8544	+2.549%	232,855	+38.165%
2025-02-28	30.2718	30.271800	29.776700	30.0874	+0.194%	144,468	+41.687%
2025-02-27	29.6117	30.213600	29.611700	30.0291	+0.749%	122,675	+41.962%
2025-02-26	30.9612	30.961200	29.728200	29.8058	-3.972%	151,680	+43.026%
2025-02-25	30.4951	31.320400	30.116500	31.0388	+2.501%	170,745	+37.344%
2025-02-24	31.4175	31.417500	30.019400	30.2816	-3.616%	183,888	+40.779%
2025-02-21	30.5631	31.592200	30.349500	31.4175	+3.353%	174,271	+35.689%
2025-02-20	30.1359	30.737900	30.019400	30.3981	+0.096%	94,727	+40.239%
2025-02-19	30.2427	30.514600	30.097100	30.3689	+0.417%	76,981	+40.374%
2025-02-18	29.9515	30.441700	29.893200	30.2427	+0.972%	92,417	+40.960%
2025-02-14	30.3592	30.893200	29.669900	29.9515	-0.931%	94,693	+42.330%
2025-02-13	29.2233	30.398100	29.127200	30.2330	+1.898%	103,705	+41.005%
2025-02-12	30.1650	30.213600	29.407800	29.6699	-2.489%	160,893	+43.681%
2025-02-11	29.9320	30.466000	29.830100	30.4272	+1.753%	70,324	+40.105%
2025-02-10	29.7282	30.111700	29.669900	29.9029	+0.588%	122,650	+42.561%
2025-02-07	29.7670	29.970900	29.106800	29.7282	+0.066%	124,923	+43.399%
2025-02-06	30.0777	30.077700	28.669900	29.7087	-0.423%	198,931	+43.493%
2025-02-05	29.5631	29.854400	29.475700	29.8350	+0.491%	74,092	+42.886%
2025-02-04	30.4272	30.427200	29.504900	29.6893	-2.456%	138,170	+43.587%
2025-02-03	29.9320	30.563100	29.912600	30.4369	+0.934%	78,998	+40.060%
2025-01-31	30.1068	30.456300	30.049600	30.1553	-0.449%	57,046	+41.368%
2025-01-30	30.5534	30.553400	30.097100	30.2913	+0.032%	64,905	+40.733%
2025-01-29	30.5437	30.592200	30.223300	30.2816	-1.484%	65,655	+40.779%
2025-01-28	31.0291	31.252400	30.669900	30.7379	-1.401%	87,183	+38.689%
2025-01-27	30.6311	31.786400	30.631100	31.1748	+2.687%	131,219	+36.745%
2025-01-24	30.2136	30.922300	30.213600	30.3592	+0.482%	126,107	+40.419%
2025-01-23	29.7767	30.349500	29.776700	30.2136	+0.842%	109,596	+41.095%
2025-01-22	30.3592	30.660200	29.767000	29.9612	-1.563%	94,462	+42.284%
2025-01-21	30.4466	30.883500	30.378600	30.4369	+0.352%	88,502	+40.060%
2025-01-17	30.3495	30.747600	30.252400	30.3301	-0.319%	84,067	+40.553%
2025-01-16	29.5922	30.524300	29.449200	30.4272	+2.385%	74,847	+40.105%
2025-01-15	29.8350	29.961200	29.572800	29.7184	-0.033%	108,450	+43.446%
2025-01-14	29.7864	30.135900	29.427200	29.7282	+0.591%	94,980	+43.399%
2025-01-13	29.4466	29.864100	29.291300	29.5534	-0.098%	173,614	+44.247%
2025-01-10	30.3204	30.485400	29.524300	29.5825	-2.962%	86,684	+44.105%
2025-01-08	30.3204	30.534000	30.126200	30.4854	+0.770%	124,742	+39.837%
2025-01-07	30.0583	30.621300	30.000000	30.2524	+0.874%	111,822	+40.914%
2025-01-06	31.5825	31.611700	29.980600	29.9903	-5.100%	185,610	+42.146%
2025-01-03	31.6602	31.951500	31.514600	31.6019	-0.184%	107,318	+34.897%
2025-01-02	31.4757	31.796100	31.320400	31.6602	+0.866%	94,935	+34.649%
2024-12-31	31.1262	31.553400	31.063100	31.3883	+0.591%	102,797	+35.815%
2024-12-30	31.5340	31.534000	30.718400	31.2039	-0.864%	99,004	+36.618%
2024-12-27	31.5534	31.878600	31.270100	31.4757	-0.856%	102,583	+35.438%
2024-12-26	31.1262	31.767000	31.126200	31.7476	+1.270%	82,587	+34.278%
2024-12-24	30.8641	31.349500	30.864100	31.3495	+1.669%	49,642	+35.983%
2024-12-23	30.8738	30.946600	30.514600	30.8350	-0.157%	95,517	+38.252%
2024-12-20	30.7476	31.330100	30.553400	30.8835	+0.284%	196,676	+38.035%
2024-12-19	30.7087	30.927200	30.310700	30.7961	-0.063%	183,714	+38.427%
2024-12-18	31.2524	31.621400	30.815500	30.8155	-1.886%	146,617	+38.339%
2024-12-17	30.7961	31.498500	30.681600	31.4078	+1.474%	163,555	+35.731%
2024-12-16	30.8058	31.165000	30.708700	30.9515	+0.315%	137,407	+37.732%
2024-12-13	31.0194	31.174800	30.655300	30.8544	-1.059%	126,406	+38.165%
2024-12-12	31.0485	31.417500	30.990300	31.1845	+0.753%	65,946	+36.703%
2024-12-11	31.3107	31.640900	30.912600	30.9515	-1.239%	110,991	+37.732%
2024-12-10	32.1748	32.174800	31.310700	31.3398	-2.211%	72,584	+36.025%
2024-12-09	31.6117	32.301000	31.495100	32.0485	+1.507%	95,668	+33.017%
2024-12-06	32.2330	32.281600	31.563100	31.5728	-1.871%	68,603	+35.021%
2024-12-05	31.8932	32.184500	31.621400	32.1748	+0.668%	69,694	+32.495%
2024-12-04	32.0583	32.291300	31.825200	31.9612	-0.933%	66,311	+33.380%
2024-12-03	31.9709	32.296100	31.582500	32.2621	+0.666%	93,963	+32.136%
2024-12-02	32.1359	32.135900	31.155300	32.0485	-0.272%	78,960	+33.017%
2024-11-29	32.0874	32.313000	32.002500	32.1359	+0.333%	24,812	+32.655%
2024-11-27	32.2718	32.349500	31.951500	32.0291	-0.091%	79,191	+33.098%
2024-11-26	32.6117	32.650500	31.767000	32.0583	-1.726%	90,322	+32.976%
2024-11-25	32.4175	33.009700	32.361000	32.6214	+1.053%	122,813	+30.681%
2024-11-22	32.0388	32.417500	32.019400	32.2816	+0.941%	84,097	+32.057%
2024-11-21	31.3495	31.980600	31.339800	31.9806	+1.635%	126,624	+33.300%
2024-11-20	31.6311	31.728200	31.325200	31.4660	-0.705%	110,206	+35.480%
2024-11-19	31.5146	31.844700	31.351100	31.6893	+0.990%	87,030	+34.525%
2024-11-18	30.8932	31.466000	30.835000	31.3786	+1.444%	86,339	+35.857%
2024-11-15	31.7961	31.796100	30.932000	30.9320	-2.360%	120,688	+37.818%
2024-11-14	31.4951	31.912600	31.320400	31.6796	+1.053%	126,536	+34.566%
2024-11-13	31.2330	31.417500	30.777900	31.3495	+0.467%	112,863	+35.983%
2024-11-12	30.7379	31.271800	30.456300	31.2039	+1.645%	161,751	+36.618%
2024-11-11	29.9806	30.718400	29.781300	30.6990	+2.596%	98,932	+38.864%
2024-11-08	29.7184	30.077700	29.718400	29.9223	+0.620%	90,033	+42.469%
2024-11-07	29.6602	29.922300	29.466000	29.7379	+0.657%	145,777	+43.352%
2024-11-06	29.6990	29.786400	29.179600	29.5437	+0.562%	138,769	+44.295%
2024-11-05	29.1553	29.388300	28.949400	29.3786	+0.900%	103,588	+45.106%
2024-11-04	28.8738	29.135900	28.825200	29.1165	+0.976%	102,001	+46.412%
2024-11-01	28.4175	28.835000	28.398100	28.8350	+1.817%	115,691	+47.841%
2024-10-31	28.7864	28.932000	28.320400	28.3204	-1.818%	114,824	+50.528%
2024-10-30	28.7476	29.135900	28.669900	28.8447	+0.236%	76,734	+47.791%
2024-10-29	29.3495	29.567800	28.767000	28.7767	-2.724%	99,004	+48.141%
2024-10-28	29.3398	29.684500	29.339800	29.5825	+0.994%	103,225	+44.105%
2024-10-25	29.1262	29.563100	29.126200	29.2913	+0.567%	111,898	+45.538%
2024-10-24	28.9709	29.475700	28.835000	29.1262	+0.840%	135,137	+46.363%
2024-10-23	28.8058	28.932000	28.592200	28.8835	-0.201%	130,385	+47.593%
2024-10-22	28.8738	28.975700	28.606800	28.9417	-0.334%	93,342	+47.296%
2024-10-21	29.4272	29.708700	28.961200	29.0388	-1.189%	121,291	+46.804%
2024-10-18	29.5631	29.747600	29.317100	29.3883	-0.264%	309,128	+45.058%
2024-10-17	29.4466	29.553300	29.315500	29.4660	+0.066%	99,497	+44.675%
2024-10-16	29.3592	29.631100	29.335000	29.4466	+0.697%	100,826	+44.771%
2024-10-15	29.2524	29.742700	29.213600	29.2427	-0.066%	138,150	+45.780%
2024-10-14	29.4466	29.524300	29.155300	29.2621	-0.429%	109,620	+45.683%
2024-10-11	29.4660	29.868200	29.271800	29.3883	+0.232%	247,450	+45.058%
2024-10-10	29.1748	29.398100	29.038800	29.3204	+0.432%	241,875	+45.394%
2024-10-09	28.7767	29.194200	28.567000	29.1942	+2.036%	255,707	+46.022%
2024-10-08	28.4854	28.844700	28.456300	28.6117	+0.546%	104,887	+48.995%
2024-10-07	28.7767	28.805800	28.257300	28.4563	-1.347%	199,785	+49.809%
2024-10-04	28.5437	28.951500	28.543700	28.8447	+1.055%	131,333	+47.791%
2024-10-03	28.2816	28.718400	28.184500	28.5437	+0.341%	153,574	+49.350%
2024-10-02	29.1262	29.155300	28.446600	28.4466	-2.561%	195,810	+49.860%
2024-10-01	29.9417	29.941700	29.174800	29.1942	-2.906%	178,055	+46.022%
2024-09-30	30.6214	30.621400	29.796100	30.0680	-1.401%	170,423	+41.779%
2024-09-27	31.0000	31.262000	30.485400	30.4951	-1.196%	161,724	+39.793%
2024-09-26	30.9126	31.106800	30.708700	30.8641	+0.474%	161,195	+38.122%
2024-09-25	31.0097	31.436900	30.368900	30.7184	-1.063%	2,298,104	+38.777%
2024-09-24	30.5243	31.213600	30.155300	31.0485	+1.847%	609,005	+37.301%
2024-09-23	30.9223	31.004900	30.213600	30.4854	-1.967%	206,173	+39.837%
2024-09-20	31.0097	31.242700	30.684500	31.0971	+0.188%	518,716	+37.087%
2024-09-19	31.6893	31.757300	30.845000	31.0388	-1.327%	219,121	+37.344%
2024-09-18	31.3107	31.611700	31.257300	31.4563	+0.590%	125,572	+35.521%
2024-09-17	31.2136	31.582500	31.106800	31.2718	+0.031%	116,814	+36.321%
2024-09-16	32.3301	32.330100	31.213600	31.2621	-2.866%	141,725	+36.363%
2024-09-13	31.5340	32.208700	31.534000	32.1845	+1.906%	177,402	+32.455%
2024-09-12	31.1456	31.582500	30.801000	31.5825	+1.720%	125,706	+34.980%
2024-09-11	31.4660	31.466000	30.650500	31.0485	-1.449%	207,040	+37.301%
2024-09-10	30.5243	31.796100	30.524300	31.5049	+3.278%	232,390	+35.312%
2024-09-09	30.5146	30.626200	29.825200	30.5049	-0.444%	169,787	+39.748%
2024-09-06	30.2427	30.718400	29.883600	30.6408	+1.219%	163,346	+39.128%
2024-09-05	30.0388	30.514600	29.776700	30.2718	+1.332%	244,260	+40.824%
2024-09-04	29.4175	29.898100	29.378600	29.8738	+1.317%	177,203	+42.700%
2024-09-03	28.9417	29.485400	28.699000	29.4854	+2.187%	144,704	+44.580%