Dark

TR
Tootsie Roll Industries, Inc.
stock NYSE

Market Open

Aug 21, 2026 10:45:55 AM EDT

41.42USD-0.612%(-0.25)19,157

35.44Bid 47.77Ask 12.33Spread

Pre-market

Aug 20, 2026 9:29:59 AM EDT

41.13USD-1.296%(-0.54)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

41.67USD-0.120%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	41.5900	41.7400	41.4100	41.4200	-0.600%	19,157	0.000%
2026-08-20	41.1300	41.9806	41.0000	41.6700	+1.018%	134,975	-0.600%
2026-08-19	40.9100	41.7000	40.7175	41.2500	+1.827%	149,792	+0.412%
2026-08-18	40.6200	41.1650	40.4250	40.5100	+0.771%	147,539	+2.246%
2026-08-17	40.4600	40.8100	40.1900	40.2000	-1.760%	146,847	+3.035%
2026-08-14	40.1700	40.9400	39.8500	40.9200	+1.690%	132,337	+1.222%
2026-08-13	40.9100	40.9300	39.6700	40.2400	-0.716%	268,973	+2.932%
2026-08-12	39.1900	40.6000	39.0000	40.5300	+2.452%	129,751	+2.196%
2026-08-11	39.4400	39.8700	39.4400	39.5600	+0.025%	102,156	+4.702%
2026-08-10	39.3900	39.7700	39.0250	39.5500	-0.202%	97,620	+4.728%
2026-08-07	39.5100	40.1850	39.5100	39.6300	-0.302%	99,673	+4.517%
2026-08-06	40.2800	40.5400	39.6400	39.7500	-0.226%	122,773	+4.201%
2026-08-05	39.8900	39.9055	39.2700	39.8400	+0.581%	133,267	+3.966%
2026-08-04	39.1900	39.9900	38.7610	39.6100	+0.482%	160,626	+4.570%
2026-08-03	39.3200	39.9682	39.1300	39.4200	+1.025%	140,610	+5.074%
2026-07-31	39.1600	39.4733	38.9001	39.0200	-0.939%	116,733	+6.151%
2026-07-30	38.9500	39.4200	38.1700	39.3900	-0.455%	158,279	+5.154%
2026-07-29	39.0400	40.0900	38.9500	39.5700	+1.176%	161,071	+4.675%
2026-07-28	39.1600	39.9300	38.8700	39.1100	+1.374%	148,296	+5.906%
2026-07-27	37.7200	38.7700	37.5600	38.5800	+2.825%	198,441	+7.361%
2026-07-24	37.5300	38.4299	37.2000	37.5200	-1.055%	135,803	+10.394%
2026-07-23	39.3800	39.3800	37.5400	37.9200	-3.805%	278,857	+9.230%
2026-07-22	38.8700	39.6100	38.6950	39.4200	+1.415%	175,768	+5.074%
2026-07-21	38.6300	38.9900	38.5250	38.8700	-0.384%	125,024	+6.560%
2026-07-20	38.9300	39.2600	37.7300	39.0200	-0.154%	130,187	+6.151%
2026-07-17	39.7100	40.3400	38.9950	39.0800	-0.938%	163,932	+5.988%
2026-07-16	39.1100	39.9950	39.1100	39.4500	+1.885%	167,290	+4.994%
2026-07-15	37.9900	38.9300	37.7800	38.7200	+1.494%	167,141	+6.973%
2026-07-14	37.7700	38.5200	37.3300	38.1500	+0.342%	218,811	+8.571%
2026-07-13	38.4200	39.2500	37.9200	38.0200	-0.367%	169,758	+8.943%
2026-07-10	37.8400	38.5500	37.8400	38.1600	+0.342%	161,220	+8.543%
2026-07-09	37.2700	38.5450	37.2700	38.0300	-0.627%	212,601	+8.914%
2026-07-08	38.6500	38.7525	37.9000	38.2700	-0.468%	252,981	+8.231%
2026-07-07	39.0100	39.6200	38.2450	38.4500	+0.130%	205,941	+7.724%
2026-07-06	40.9000	40.9000	38.3460	38.4000	-5.836%	212,235	+7.865%
2026-07-02	40.2800	40.9650	40.0400	40.7800	+1.848%	230,245	+1.569%
2026-07-01	39.5500	40.1400	39.4700	40.0400	+1.239%	204,888	+3.447%
2026-06-30	39.4800	39.8900	38.8847	39.5500	+0.228%	298,238	+4.728%
2026-06-29	38.2500	39.7600	38.0300	39.4600	+3.733%	392,216	+4.967%
2026-06-26	37.1500	38.7000	37.1500	38.0400	+3.201%	2,583,038	+8.885%
2026-06-25	37.9800	38.6900	36.6800	36.8600	-2.847%	346,310	+12.371%
2026-06-24	37.3800	38.0500	37.1600	37.9400	+2.209%	361,498	+9.172%
2026-06-23	36.9000	37.1700	36.5629	37.1200	+2.541%	284,460	+11.584%
2026-06-22	36.0000	36.4300	35.8400	36.2000	-0.110%	269,419	+14.420%
2026-06-18	36.7900	37.0850	35.7800	36.2400	-2.528%	335,956	+14.294%
2026-06-17	37.9250	38.0900	36.7150	37.1800	-2.696%	182,976	+11.404%
2026-06-16	37.9400	38.2650	37.4400	38.2100	+0.924%	181,485	+8.401%
2026-06-15	38.4900	38.7800	37.6900	37.8600	-2.623%	170,080	+9.403%
2026-06-12	38.6400	39.5200	38.4600	38.8800	+0.361%	194,055	+6.533%
2026-06-11	39.8100	39.8100	38.5900	38.7400	-1.899%	211,871	+6.918%
2026-06-10	38.6100	39.6000	38.6100	39.4900	+2.279%	206,850	+4.887%
2026-06-09	38.1300	39.1000	38.0350	38.6100	+1.659%	174,659	+7.278%
2026-06-08	38.3100	38.5650	37.7250	37.9800	-1.068%	154,414	+9.057%
2026-06-05	38.4400	39.1600	38.2650	38.3900	+0.841%	170,833	+7.893%
2026-06-04	38.2700	38.2700	37.6300	38.0700	+1.089%	133,872	+8.800%
2026-06-03	37.3400	38.3500	37.1400	37.6600	+0.641%	196,715	+9.984%
2026-06-02	37.3000	37.8800	36.9200	37.4200	-0.080%	179,750	+10.689%
2026-06-01	37.2700	38.1500	37.1900	37.4500	-0.689%	220,886	+10.601%
2026-05-29	37.6700	38.2300	37.1900	37.7100	-0.396%	272,602	+9.838%
2026-05-28	37.7000	38.0450	37.1600	37.8600	+0.185%	178,808	+9.403%
2026-05-27	37.3600	38.3300	37.3350	37.7900	+1.043%	254,143	+9.606%
2026-05-26	39.6500	39.9143	37.0381	37.4000	-6.640%	382,486	+10.749%
2026-05-22	40.4500	40.9350	40.0500	40.0600	-1.184%	147,010	+3.395%
2026-05-21	40.2500	40.6400	39.4600	40.5400	+0.371%	83,488	+2.171%
2026-05-20	40.6200	40.6900	39.3800	40.3900	-1.150%	132,689	+2.550%
2026-05-19	41.5900	41.9800	40.8000	40.8600	-1.802%	133,229	+1.371%
2026-05-18	40.4200	41.7200	40.4200	41.6100	+2.690%	132,096	-0.457%
2026-05-15	40.5700	41.1000	40.0000	40.5200	+0.396%	148,244	+2.221%
2026-05-14	40.7900	40.8900	39.8500	40.3600	-0.518%	106,805	+2.626%
2026-05-13	40.6600	40.9600	39.3000	40.5700	-0.025%	206,535	+2.095%
2026-05-12	41.1900	41.4000	40.0000	40.5800	-0.490%	175,372	+2.070%
2026-05-11	42.2800	42.5750	40.7800	40.7800	-4.047%	204,920	+1.569%
2026-05-08	42.8500	43.4300	42.2700	42.5000	-0.562%	96,355	-2.541%
2026-05-07	41.9600	42.8390	41.0000	42.7400	+2.151%	106,975	-3.088%
2026-05-06	42.5000	42.6850	41.8400	41.8400	-0.970%	125,165	-1.004%
2026-05-05	41.7400	42.6400	41.5200	42.2500	+1.052%	89,993	-1.964%
2026-05-04	42.4400	42.6600	41.5000	41.8100	-1.624%	104,663	-0.933%
2026-05-01	42.7100	42.7700	41.6200	42.5000	+0.663%	133,994	-2.541%
2026-04-30	42.3200	42.7900	41.5400	42.2200	-0.095%	120,691	-1.895%
2026-04-29	42.7100	43.2600	42.1000	42.2600	-1.789%	100,062	-1.988%
2026-04-28	42.1900	43.0700	41.5250	43.0300	+3.289%	101,887	-3.742%
2026-04-27	41.7200	42.3700	40.4014	41.6600	-0.430%	121,369	-0.576%
2026-04-24	42.4300	43.0250	41.3800	41.8400	-1.807%	116,991	-1.004%
2026-04-23	42.0600	43.2600	42.0150	42.6100	+1.816%	105,240	-2.793%
2026-04-22	41.9900	42.0700	41.4700	41.8500	-0.167%	78,820	-1.027%
2026-04-21	41.5300	42.2000	41.2800	41.9200	+0.455%	99,007	-1.193%
2026-04-20	42.8500	43.2900	41.7300	41.7300	-2.591%	145,690	-0.743%
2026-04-17	41.9900	42.9000	41.6450	42.8400	+1.830%	121,593	-3.315%
2026-04-16	42.1400	42.6800	41.7800	42.0700	-0.848%	114,036	-1.545%
2026-04-15	42.9900	42.9900	42.0700	42.4300	-1.600%	93,478	-2.380%
2026-04-14	43.9400	44.2800	43.0700	43.1200	-2.399%	87,115	-3.942%
2026-04-13	44.3300	44.5700	43.2900	44.1800	-0.113%	98,492	-6.247%
2026-04-10	44.6700	45.0600	44.1400	44.2300	-1.294%	79,780	-6.353%
2026-04-09	43.8300	44.9600	43.8300	44.8100	+1.334%	102,603	-7.565%
2026-04-08	43.6600	44.4400	42.8900	44.2200	+1.936%	147,116	-6.332%
2026-04-07	43.9800	44.1900	43.3300	43.3800	-1.094%	108,155	-4.518%
2026-04-06	43.5500	44.5884	43.5000	43.8600	+0.297%	105,470	-5.563%
2026-04-02	43.3300	43.7900	42.8500	43.7300	+1.603%	95,546	-5.282%
2026-04-01	42.4900	43.3500	42.4000	43.0400	+0.749%	118,839	-3.764%
2026-03-31	42.8900	43.9661	42.1775	42.7200	-0.257%	135,384	-3.043%
2026-03-30	42.7500	43.0500	42.0800	42.8300	+1.110%	118,681	-3.292%
2026-03-27	41.5500	42.7300	41.2850	42.3600	+1.778%	110,391	-2.219%
2026-03-26	41.6700	42.1800	41.5550	41.6200	-0.240%	112,322	-0.481%
2026-03-25	42.0800	42.0800	40.8050	41.7200	+0.264%	90,365	-0.719%
2026-03-24	41.2500	42.2600	41.1900	41.6100	+0.799%	111,770	-0.457%
2026-03-23	40.9100	41.9200	40.4000	41.2800	+1.876%	166,488	+0.339%
2026-03-20	41.3500	41.4700	40.4380	40.5200	-1.291%	384,384	+2.221%
2026-03-19	41.7000	42.0050	40.2000	41.0500	-1.841%	156,320	+0.901%
2026-03-18	41.9700	42.0400	41.1646	41.8200	-1.065%	159,034	-0.956%
2026-03-17	42.4000	42.7750	40.8850	42.2700	-0.307%	127,499	-2.011%
2026-03-16	42.8800	43.4000	42.0100	42.4000	+0.024%	127,619	-2.311%
2026-03-13	41.5900	42.5100	41.3900	42.3900	+2.590%	170,919	-2.288%
2026-03-12	40.9500	41.8200	40.4150	41.3200	+0.830%	122,220	+0.242%
2026-03-11	41.1000	41.7900	40.5150	40.9800	-1.324%	168,267	+1.074%
2026-03-10	42.0200	42.6599	41.0000	41.5300	-1.913%	136,986	-0.265%
2026-03-09	41.5600	43.1100	41.5100	42.3400	+0.906%	163,594	-2.173%
2026-03-06	40.9100	42.1700	40.6900	41.9600	+1.377%	153,870	-1.287%
2026-03-05	41.8000	42.7800	40.2050	41.3900	-1.315%	147,776	+0.072%
2026-03-04	41.0874	42.3350	40.8447	41.9417	+2.710%	165,123	-1.244%
2026-03-03	41.1650	41.2524	40.4272	40.8350	-2.118%	223,237	+1.433%
2026-03-02	41.0388	42.4078	40.9320	41.7184	+1.752%	262,737	-0.715%
2026-02-27	40.7379	41.4563	40.7379	41.0000	+0.595%	158,900	+1.024%
2026-02-26	40.8641	41.1408	40.4029	40.7573	+0.311%	106,818	+1.626%
2026-02-25	41.2039	41.6553	39.8252	40.6311	-1.853%	131,432	+1.942%
2026-02-24	41.1748	41.4660	40.7087	41.3981	+1.259%	101,009	+0.053%
2026-02-23	40.1262	41.1456	39.8010	40.8835	+1.445%	98,407	+1.312%
2026-02-20	40.1456	40.6553	39.8398	40.3010	+0.557%	190,438	+2.777%
2026-02-19	40.3592	40.6990	40.0583	40.0777	-0.697%	113,341	+3.349%
2026-02-18	40.5922	40.5922	39.7282	40.3592	-1.024%	116,232	+2.628%
2026-02-17	40.8544	41.4951	40.4272	40.7767	0.000%	210,466	+1.578%
2026-02-13	40.0000	41.1214	39.3108	40.7767	+1.991%	128,194	+1.578%
2026-02-12	39.2136	41.5340	38.9126	39.9806	+2.924%	196,819	+3.600%
2026-02-11	38.3495	39.3398	38.0534	38.8447	+0.908%	129,824	+6.630%
2026-02-10	37.8835	38.7961	37.5728	38.4951	+2.033%	132,991	+7.598%
2026-02-09	37.9612	37.9709	36.9757	37.7282	-1.094%	120,449	+9.785%
2026-02-06	37.9126	38.5340	37.8279	38.1456	+0.358%	144,747	+8.584%
2026-02-05	38.0680	38.5534	37.8058	38.0097	+0.746%	159,785	+8.972%
2026-02-04	37.6699	38.2427	37.5049	37.7282	+0.961%	136,880	+9.785%
2026-02-03	37.4078	38.0291	37.1311	37.3689	-0.440%	117,880	+10.841%
2026-02-02	36.7767	37.5340	36.7767	37.5340	+2.059%	110,769	+10.353%
2026-01-30	35.9806	36.8301	35.9612	36.7767	+2.185%	146,835	+12.626%
2026-01-29	36.1650	36.5631	35.9029	35.9903	-0.269%	124,141	+15.087%
2026-01-28	36.0388	36.3786	35.7767	36.0874	-0.827%	84,434	+14.777%
2026-01-27	36.3107	36.5587	35.7087	36.3883	+0.267%	108,867	+13.828%
2026-01-26	36.5534	37.0971	36.2621	36.2913	-0.453%	126,001	+14.132%
2026-01-23	36.5825	36.9951	36.0218	36.4563	-0.451%	85,418	+13.615%
2026-01-22	36.5631	36.9806	36.2330	36.6214	+0.266%	109,612	+13.103%
2026-01-21	36.6311	36.6845	36.1748	36.5243	-0.502%	121,241	+13.404%
2026-01-20	36.1262	37.0194	36.0971	36.7087	+1.177%	97,039	+12.834%
2026-01-16	36.5534	36.8641	36.0388	36.2816	-1.137%	102,953	+14.163%
2026-01-15	36.4175	36.9806	36.3288	36.6990	+0.159%	110,413	+12.864%
2026-01-14	36.2621	36.6990	35.8155	36.6408	+0.694%	86,755	+13.043%
2026-01-13	35.8932	36.6602	35.4903	36.3883	+1.106%	96,820	+13.828%
2026-01-12	35.6505	36.2913	35.3495	35.9903	+1.008%	68,422	+15.087%
2026-01-09	35.6505	35.8447	35.3786	35.6311	-0.353%	73,202	+16.247%
2026-01-08	34.7573	35.7718	34.7573	35.7573	+2.762%	151,148	+15.836%
2026-01-07	35.0874	35.0874	34.2427	34.7961	-0.555%	118,910	+19.036%
2026-01-06	34.5971	35.0583	34.0874	34.9903	+0.755%	111,052	+18.376%
2026-01-05	34.4369	35.2039	33.9126	34.7282	+1.017%	148,535	+19.269%
2026-01-02	35.4369	35.6369	34.3689	34.3786	-3.331%	110,951	+20.482%
2025-12-31	35.7087	35.8058	35.1650	35.5631	-0.516%	126,461	+16.469%
2025-12-30	35.9612	36.4078	35.6506	35.7476	-0.728%	97,219	+15.868%
2025-12-29	36.4078	36.5291	35.6456	36.0097	-1.014%	102,794	+15.025%
2025-12-26	36.3107	37.0534	35.9612	36.3786	+0.133%	115,140	+13.858%
2025-12-24	36.4563	36.4660	36.0889	36.3301	+0.188%	66,690	+14.010%
2025-12-23	36.2718	36.7233	36.0389	36.2621	-0.480%	120,451	+14.224%
2025-12-22	36.5243	36.9126	36.0491	36.4369	-0.556%	131,850	+13.676%
2025-12-19	36.6699	36.8981	36.2524	36.6408	0.000%	391,050	+13.043%
2025-12-18	36.6990	37.2633	36.6311	36.6408	-0.211%	119,062	+13.043%
2025-12-17	36.6893	37.3301	36.6699	36.7184	+0.425%	135,399	+12.804%
2025-12-16	36.9223	37.2233	36.5000	36.5631	-0.450%	108,149	+13.284%
2025-12-15	36.5146	36.8495	36.0291	36.7282	+0.826%	129,745	+12.774%
2025-12-12	36.9806	37.3010	36.3252	36.4272	-1.393%	104,023	+13.706%
2025-12-11	36.6796	37.3883	36.6796	36.9417	+1.062%	134,438	+12.123%
2025-12-10	36.0388	36.8932	36.0388	36.5534	+1.291%	145,482	+13.314%
2025-12-09	36.1456	36.3204	35.9078	36.0874	-0.161%	108,490	+14.777%
2025-12-08	36.4369	36.6107	35.8544	36.1456	-0.958%	118,488	+14.592%
2025-12-05	36.4951	36.5437	35.9320	36.4951	-0.371%	72,751	+13.495%
2025-12-04	36.4660	36.7573	36.2621	36.6311	+0.453%	107,881	+13.073%
2025-12-03	36.5437	36.9125	36.1845	36.4660	+0.320%	140,268	+13.585%
2025-12-02	36.6699	36.7087	36.1214	36.3495	-0.769%	83,286	+13.949%
2025-12-01	37.0194	37.3058	36.3650	36.6311	-1.642%	144,212	+13.073%
2025-11-28	37.7864	37.9078	36.8350	37.2427	-0.904%	70,500	+11.216%
2025-11-26	38.0000	38.6699	37.4660	37.5825	-1.099%	188,516	+10.211%
2025-11-25	36.9417	38.1796	36.8883	38.0000	+3.435%	138,281	+9.000%
2025-11-24	37.4466	37.6990	36.7282	36.7379	-2.700%	217,777	+12.745%
2025-11-21	38.3592	38.8930	37.4369	37.7573	-0.841%	208,158	+9.701%
2025-11-20	38.4951	39.0194	37.2718	38.0777	-0.558%	135,639	+8.778%
2025-11-19	38.5631	39.0485	38.2621	38.2913	-1.276%	120,276	+8.171%
2025-11-18	38.3592	38.8641	38.1942	38.7864	+1.654%	138,821	+6.790%
2025-11-17	38.2621	38.9515	38.1553	38.1553	-0.178%	131,813	+8.556%
2025-11-14	38.0194	38.4175	37.2525	38.2233	+0.613%	111,099	+8.363%
2025-11-13	38.2039	38.4272	37.8835	37.9903	-0.458%	159,882	+9.028%
2025-11-12	38.1748	38.7961	37.9272	38.1650	+0.051%	168,391	+8.529%
2025-11-11	37.2039	38.3204	37.0243	38.1456	+3.015%	150,604	+8.584%
2025-11-10	36.7087	37.4563	35.9223	37.0291	+1.248%	144,027	+11.858%
2025-11-07	36.1456	36.6602	35.6456	36.5728	+2.142%	148,444	+13.254%
2025-11-06	35.9417	36.5243	35.6990	35.8058	-0.860%	110,634	+15.680%
2025-11-05	36.3689	36.8058	35.8641	36.1165	+0.161%	192,171	+14.684%
2025-11-04	35.8252	36.4466	35.4563	36.0583	+0.487%	220,051	+14.870%
2025-11-03	34.1650	35.9223	33.5243	35.8835	+4.732%	322,453	+15.429%
2025-10-31	33.7282	34.8252	33.4320	34.2621	+1.031%	256,721	+20.892%
2025-10-30	34.7573	34.7913	33.7864	33.9126	-2.184%	199,045	+22.137%
2025-10-29	34.5825	35.4951	34.1650	34.6699	-0.943%	234,523	+19.470%
2025-10-28	34.1262	35.4369	33.7320	35.0000	+1.894%	291,934	+18.343%
2025-10-27	36.4369	36.6518	34.1845	34.3495	-5.553%	305,017	+20.584%
2025-10-24	38.7282	38.7880	36.2233	36.3689	-5.428%	402,219	+13.889%
2025-10-23	40.6893	41.3107	38.2427	38.4563	-6.778%	308,514	+7.707%
2025-10-22	40.5728	41.5631	40.4466	41.2524	+1.748%	183,634	+0.406%
2025-10-21	41.6117	41.6893	40.5146	40.5437	-2.156%	156,770	+2.161%
2025-10-20	42.2330	42.5095	41.2039	41.4369	-1.885%	145,882	-0.041%
2025-10-17	42.4757	42.9790	41.9515	42.2330	-0.412%	198,038	-1.925%
2025-10-16	42.1068	42.9515	41.9757	42.4078	+1.018%	253,292	-2.329%
2025-10-15	41.3010	42.0097	41.3010	41.9806	+1.741%	116,858	-1.335%
2025-10-14	40.6311	41.5631	40.3398	41.2621	+1.505%	161,124	+0.383%
2025-10-13	41.7476	41.7767	40.6019	40.6505	-2.469%	166,726	+1.893%
2025-10-10	42.0971	42.4078	41.5146	41.6796	-0.395%	199,732	-0.623%
2025-10-09	41.8835	41.8835	40.7864	41.8447	-0.093%	135,495	-1.015%
2025-10-08	41.9417	41.9757	41.1748	41.8835	+0.442%	133,806	-1.107%
2025-10-07	42.0583	42.1585	41.6699	41.6990	-0.900%	156,559	-0.669%
2025-10-06	42.1748	42.6893	41.8350	42.0777	-0.505%	152,211	-1.563%
2025-10-03	41.7573	42.5146	41.1165	42.2913	+1.468%	216,471	-2.060%
2025-10-02	40.8835	41.8689	40.4563	41.6796	+1.658%	170,468	-0.623%
2025-10-01	40.5825	41.0680	40.0680	41.0000	+0.740%	197,628	+1.024%
2025-09-30	40.1068	41.2039	40.0291	40.6990	+1.599%	272,089	+1.772%
2025-09-29	39.9515	40.0777	39.4951	40.0583	+0.341%	203,092	+3.399%
2025-09-26	39.2524	40.1942	39.2524	39.9223	+1.581%	172,155	+3.752%
2025-09-25	40.0388	40.1942	39.0971	39.3010	-1.316%	126,429	+5.392%
2025-09-24	39.6311	40.1165	39.6311	39.8252	+0.391%	143,980	+4.004%
2025-09-23	39.6019	39.9029	39.3367	39.6699	+0.344%	158,034	+4.412%
2025-09-22	39.0291	39.5340	38.8058	39.5340	+0.618%	217,352	+4.771%
2025-09-19	39.9806	40.2524	38.8447	39.2913	-1.220%	1,105,983	+5.418%
2025-09-18	40.3398	40.8738	39.4757	39.7767	-1.514%	243,143	+4.131%
2025-09-17	40.0680	40.5971	39.9903	40.3883	+0.824%	202,940	+2.554%
2025-09-16	39.7379	40.7184	39.3689	40.0583	+0.634%	280,959	+3.399%
2025-09-15	38.9612	40.0194	38.6505	39.8058	+2.346%	200,060	+4.055%
2025-09-12	38.5340	39.0194	38.1845	38.8932	+0.351%	149,617	+6.497%
2025-09-11	38.1553	38.9951	38.1553	38.7573	+1.191%	167,509	+6.870%
2025-09-10	39.6019	39.8447	38.0874	38.3010	-4.248%	293,550	+8.143%
2025-09-09	39.6893	40.3495	39.0971	40.0000	+0.024%	227,162	+3.550%
2025-09-08	39.6311	40.2913	39.4563	39.9903	+0.906%	190,599	+3.575%
2025-09-05	39.3010	39.8010	39.2282	39.6311	+0.990%	162,066	+4.514%
2025-09-04	39.7184	40.0680	39.1359	39.2427	-0.664%	122,493	+5.548%
2025-09-03	39.2913	40.0000	38.9806	39.5049	+0.296%	228,143	+4.848%
2025-09-02	38.9709	39.7767	38.9709	39.3883	+0.895%	157,273	+5.158%
2025-08-29	39.4272	39.5283	38.8156	39.0388	-0.495%	145,348	+6.100%
2025-08-28	39.5534	39.6893	38.8656	39.2330	-0.956%	138,320	+5.574%
2025-08-27	39.3010	39.6408	39.0534	39.6117	+1.065%	147,351	+4.565%
2025-08-26	39.0485	39.3107	38.7767	39.1942	+0.598%	156,219	+5.679%
2025-08-25	38.7476	39.4272	38.3883	38.9612	+0.150%	135,555	+6.311%
2025-08-22	38.4466	39.0971	38.4078	38.9029	+1.985%	143,203	+6.470%
2025-08-21	37.6893	38.2524	37.3301	38.1456	+0.563%	107,268	+8.584%
2025-08-20	38.0777	38.5049	37.9223	37.9320	+0.077%	162,097	+9.195%
2025-08-19	37.9709	38.2136	37.5243	37.9029	+0.283%	138,516	+9.279%
2025-08-18	37.6990	37.9029	37.3447	37.7961	+0.698%	124,448	+9.588%
2025-08-15	37.5340	37.6699	37.0777	37.5340	-0.207%	301,551	+10.353%
2025-08-14	38.2621	38.2621	37.5631	37.6117	-2.147%	168,310	+10.125%
2025-08-13	38.3107	38.8592	38.0437	38.4369	+0.406%	141,301	+7.761%
2025-08-12	37.2816	38.4756	37.2816	38.2816	+2.763%	172,896	+8.198%
2025-08-11	37.8835	37.9466	37.1942	37.2524	-1.261%	190,391	+11.187%
2025-08-08	37.9320	38.2039	37.4223	37.7282	-0.180%	122,536	+9.785%
2025-08-07	37.9903	38.1505	37.4563	37.7961	-0.587%	120,412	+9.588%
2025-08-06	37.5437	38.2621	37.0874	38.0194	+1.425%	179,029	+8.944%
2025-08-05	37.3689	37.7087	37.1325	37.4854	+0.994%	156,246	+10.496%
2025-08-04	36.6505	37.1456	36.5194	37.1165	+1.811%	118,830	+11.595%
2025-08-01	36.8932	37.3398	36.2524	36.4563	-1.002%	227,581	+13.615%
2025-07-31	37.3204	37.8543	36.7087	36.8252	-2.268%	254,230	+12.477%
2025-07-30	38.5728	38.6596	37.4466	37.6796	-1.772%	187,887	+9.927%
2025-07-29	38.4175	38.9272	38.1456	38.3592	+0.714%	226,045	+7.979%
2025-07-28	38.6796	39.2524	37.8783	38.0874	-1.925%	294,727	+8.750%
2025-07-25	38.8058	39.0097	36.4078	38.8350	+0.326%	192,581	+6.656%
2025-07-24	37.3786	38.7573	37.3786	38.7087	+1.813%	248,072	+7.004%
2025-07-23	37.5437	38.3689	37.2330	38.0194	+1.319%	281,862	+8.944%
2025-07-22	36.3981	37.6408	36.3981	37.5243	+2.656%	251,667	+10.382%
2025-07-21	36.3786	36.9806	36.2914	36.5534	+0.911%	173,717	+13.314%
2025-07-18	36.9903	37.1553	36.1165	36.2233	-1.790%	228,459	+14.346%
2025-07-17	35.3981	36.9612	35.0437	36.8835	+4.771%	355,337	+12.300%
2025-07-16	33.9417	35.2233	33.8786	35.2039	+4.225%	221,927	+17.657%
2025-07-15	34.4369	34.7087	33.5825	33.7767	-2.303%	237,310	+22.629%
2025-07-14	33.7184	34.6214	33.7184	34.5728	+2.416%	298,534	+19.805%
2025-07-11	33.5243	34.2039	33.2282	33.7573	+0.260%	150,729	+22.699%
2025-07-10	32.8932	33.9660	32.8350	33.6699	+1.850%	177,781	+23.018%
2025-07-09	33.4660	33.6214	32.6942	33.0583	-1.390%	208,909	+25.294%
2025-07-08	34.6408	34.6408	33.3010	33.5243	-3.304%	226,510	+23.552%
2025-07-07	34.3786	34.6699	34.0291	34.6699	+0.677%	217,253	+19.470%
2025-07-03	34.2330	34.4369	33.6505	34.4369	+0.539%	134,874	+20.278%
2025-07-02	33.6893	34.2816	33.4175	34.2524	+1.321%	264,994	+20.926%
2025-07-01	32.4175	34.0971	32.4175	33.8058	+4.096%	259,359	+22.523%
2025-06-30	32.4272	32.8058	32.2476	32.4757	+0.090%	289,313	+27.542%
2025-06-27	32.6311	32.7864	32.0583	32.4466	-0.624%	2,949,325	+27.656%
2025-06-26	32.6408	32.8447	32.4903	32.6505	+0.538%	208,563	+26.859%
2025-06-25	33.2330	33.4320	32.4369	32.4757	-2.705%	172,989	+27.542%
2025-06-24	33.6893	33.9709	33.3786	33.3786	-0.751%	171,190	+24.091%
2025-06-23	32.9806	33.7184	32.8252	33.6311	+1.733%	184,206	+23.160%
2025-06-20	32.9515	33.3981	32.8107	33.0583	+0.650%	261,333	+25.294%
2025-06-18	32.6796	33.1455	32.4369	32.8447	+0.446%	194,205	+26.109%
2025-06-17	32.3883	33.0388	32.2233	32.6990	+0.627%	213,288	+26.671%
2025-06-16	32.4854	32.9029	32.4320	32.4951	+0.510%	153,967	+27.465%
2025-06-13	32.3107	32.3883	31.7493	32.3301	+0.181%	241,338	+28.116%
2025-06-12	32.6019	32.6019	31.9563	32.2718	-1.042%	219,273	+28.347%
2025-06-11	32.9029	33.0049	32.3213	32.6117	-0.943%	185,604	+27.010%
2025-06-10	33.8544	34.1165	32.8932	32.9223	-2.865%	172,377	+25.811%
2025-06-09	33.6699	34.0825	33.4078	33.8932	+0.779%	215,717	+22.207%
2025-06-06	34.1748	34.3641	33.4563	33.6311	-1.451%	139,755	+23.160%
2025-06-05	34.0583	34.3835	33.8350	34.1262	+0.199%	214,480	+21.373%
2025-06-04	34.5437	34.7728	34.0000	34.0583	-1.266%	135,117	+21.615%
2025-06-03	34.3981	34.7184	34.0291	34.4951	+0.282%	133,545	+20.075%
2025-06-02	34.6408	35.0049	34.3592	34.3981	-0.617%	137,505	+20.414%
2025-05-30	35.0680	35.1942	34.3786	34.6117	-1.055%	165,756	+19.671%
2025-05-29	34.6117	35.1553	34.5243	34.9806	+1.379%	148,824	+18.408%
2025-05-28	34.1359	34.6019	33.9660	34.5049	+1.081%	181,279	+20.041%
2025-05-27	33.1650	34.3883	33.1650	34.1359	+3.839%	292,151	+21.339%
2025-05-23	32.6117	32.9612	32.0388	32.8738	+0.684%	111,481	+25.997%
2025-05-22	33.0000	33.0777	32.6408	32.6505	-1.204%	146,506	+26.859%
2025-05-21	33.1748	33.4660	32.8738	33.0485	-0.439%	106,763	+25.331%
2025-05-20	32.9515	33.2039	32.7476	33.1942	+1.124%	113,025	+24.781%
2025-05-19	31.8641	32.8544	31.6820	32.8252	+2.954%	125,146	+26.184%
2025-05-16	31.7282	32.1068	31.4078	31.8835	+1.108%	141,793	+29.910%
2025-05-15	31.2039	31.6311	31.1553	31.5340	+0.964%	157,193	+31.350%
2025-05-14	30.9903	31.3786	30.7184	31.2330	+0.218%	149,720	+32.616%
2025-05-13	31.2816	31.4854	30.6699	31.1650	-0.742%	185,541	+32.906%
2025-05-12	31.9320	32.0874	31.2136	31.3981	-1.522%	152,956	+31.919%
2025-05-09	32.3398	32.7670	31.8350	31.8835	-1.882%	93,153	+29.910%
2025-05-08	32.0583	32.5825	31.8058	32.4951	+1.363%	179,737	+27.465%
2025-05-07	32.4951	32.8228	32.0291	32.0583	-1.256%	81,866	+29.202%
2025-05-06	33.0388	33.2768	32.3107	32.4660	-1.647%	161,699	+27.580%
2025-05-05	32.6117	33.6214	32.4612	33.0097	+1.070%	278,960	+25.478%
2025-05-02	31.8058	32.6893	31.5825	32.6602	+3.127%	180,236	+26.821%
2025-05-01	30.9126	31.7087	30.7738	31.6699	+1.937%	147,423	+30.787%
2025-04-30	30.9417	31.0728	30.3495	31.0680	+0.946%	142,786	+33.320%
2025-04-29	30.4466	30.8155	30.3495	30.7767	+0.891%	108,517	+34.582%
2025-04-28	30.6602	30.6796	30.2621	30.5049	-0.914%	137,171	+35.781%
2025-04-25	30.9126	30.9126	30.4660	30.7864	-0.439%	73,794	+34.540%
2025-04-24	31.7379	31.7379	30.8350	30.9223	-2.090%	93,797	+33.949%
2025-04-23	31.4951	31.7961	31.2233	31.5825	+0.494%	100,623	+31.149%
2025-04-22	31.0777	31.7476	30.9515	31.4272	+1.220%	107,703	+31.797%
2025-04-21	30.8738	31.0583	30.6128	31.0485	+0.661%	86,319	+33.404%
2025-04-17	30.1456	30.9272	30.1456	30.8447	+2.187%	110,537	+34.286%
2025-04-16	30.4466	30.4466	30.1165	30.1845	-0.256%	75,391	+37.223%
2025-04-15	30.3495	30.7718	30.1748	30.2621	-0.764%	73,448	+36.871%
2025-04-14	30.0971	30.6019	30.0971	30.4951	+1.453%	90,886	+35.825%
2025-04-11	29.5922	30.2718	29.5922	30.0583	+1.243%	67,924	+37.799%
2025-04-10	29.3981	29.9806	29.1165	29.6893	+0.857%	144,091	+39.512%
2025-04-09	28.8641	29.7767	28.2816	29.4369	+2.087%	110,744	+40.708%
2025-04-08	29.6505	29.8350	28.7767	28.8350	-1.721%	113,596	+43.645%
2025-04-07	29.3107	29.8495	28.6408	29.3398	-1.209%	184,934	+41.173%
2025-04-04	30.3689	31.4234	29.6019	29.6990	-2.889%	175,819	+39.466%
2025-04-03	30.4272	31.0291	30.3707	30.5825	+0.671%	113,606	+35.437%
2025-04-02	30.7573	30.8010	30.3301	30.3786	-0.887%	63,333	+36.346%
2025-04-01	30.5631	30.7087	30.3010	30.6505	+0.286%	64,437	+35.136%
2025-03-31	30.4660	30.9417	30.1650	30.5631	+0.543%	93,124	+35.523%
2025-03-28	31.1068	31.3786	30.1553	30.3981	-1.972%	91,017	+36.259%
2025-03-27	30.6311	31.7184	30.6311	31.0097	+1.882%	125,001	+33.571%
2025-03-26	29.9709	30.6796	29.8835	30.4369	+2.017%	88,081	+36.085%
2025-03-25	30.0777	30.2524	29.8058	29.8350	-1.094%	70,385	+38.830%
2025-03-24	30.2816	30.4146	30.0291	30.1650	-0.671%	66,956	+37.311%
2025-03-21	30.5534	30.5825	30.0971	30.3689	-0.572%	165,171	+36.390%
2025-03-20	30.4272	30.6117	30.3107	30.5437	+0.383%	84,876	+35.609%
2025-03-19	30.2621	30.5947	30.1942	30.4272	+0.064%	87,654	+36.128%
2025-03-18	30.7961	30.9709	30.3252	30.4078	-0.980%	60,892	+36.215%
2025-03-17	30.7864	31.0243	30.5922	30.7087	-0.347%	76,218	+34.880%
2025-03-14	30.4078	30.9029	30.0327	30.8155	+1.276%	91,821	+34.413%
2025-03-13	30.2816	30.7330	30.1456	30.4272	-0.286%	78,785	+36.128%
2025-03-12	31.1165	31.3689	29.9612	30.5146	-2.723%	115,910	+35.738%
2025-03-11	31.7184	31.9673	31.2282	31.3689	-1.644%	109,622	+32.042%
2025-03-10	31.7864	32.2524	31.3640	31.8932	+0.860%	159,868	+29.871%
2025-03-07	30.2913	31.6893	29.7961	31.6214	+4.458%	178,784	+30.987%
2025-03-06	30.3107	30.5437	30.0971	30.2718	-0.224%	163,871	+36.827%
2025-03-05	30.1650	30.5243	30.0971	30.3398	+0.492%	104,959	+36.520%
2025-03-04	29.7766	30.5589	29.7360	30.1914	+0.787%	146,966	+37.191%