TR
Tootsie Roll Industries, Inc.
stockNYSE
At CloseOct 22, 2026 3:59:54 PM EDT
37.05USD+1.786%(+0.65)183,637
TR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 36.65 | 37.33 | 36.65 | 37.05 | +1.786% | 183,637 | 0.000% | |
| 2026-10-21 | 36.84 | 36.93 | 35.73 | 36.40 | -1.355% | 208,089 | +1.786% | |
| 2026-10-20 | 37.65 | 37.84 | 36.89 | 36.90 | -0.966% | 138,642 | +0.407% | |
| 2026-10-19 | 37.84 | 38.15 | 37.19 | 37.26 | -2.537% | 163,846 | -0.564% | |
| 2026-10-16 | 38.72 | 38.80 | 38.19 | 38.23 | -0.313% | 139,756 | -3.087% | |
| 2026-10-15 | 38.80 | 39.49 | 38.27 | 38.35 | +0.314% | 138,549 | -3.390% | |
| 2026-10-14 | 37.96 | 38.26 | 37.55 | 38.23 | +1.541% | 127,575 | -3.087% | |
| 2026-10-13 | 38.15 | 38.45 | 37.61 | 37.65 | -0.159% | 106,059 | -1.594% | |
| 2026-10-12 | 37.36 | 38.01 | 37.33 | 37.71 | +0.614% | 133,548 | -1.750% | |
| 2026-10-09 | 37.46 | 37.82 | 37.13 | 37.48 | -0.293% | 109,934 | -1.147% | |
| 2026-10-08 | 36.98 | 37.70 | 36.93 | 37.59 | +1.842% | 146,236 | -1.437% | |
| 2026-10-07 | 37.36 | 37.52 | 36.84 | 36.91 | -1.204% | 186,965 | +0.379% | |
| 2026-10-06 | 37.49 | 37.91 | 37.28 | 37.36 | -0.665% | 122,307 | -0.830% | |
| 2026-10-05 | 38.11 | 38.20 | 37.61 | 37.61 | -1.000% | 175,377 | -1.489% | |
| 2026-10-02 | 38.09 | 38.51 | 37.86 | 37.99 | +0.396% | 142,844 | -2.474% | |
| 2026-10-01 | 37.50 | 37.85 | 37.23 | 37.84 | +0.719% | 176,607 | -2.088% | |
| 2026-09-30 | 38.16 | 38.21 | 37.40 | 37.57 | -1.158% | 182,541 | -1.384% | |
| 2026-09-29 | 37.43 | 38.03 | 37.35 | 38.01 | +0.609% | 156,051 | -2.526% | |
| 2026-09-28 | 37.75 | 38.14 | 37.52 | 37.78 | -0.683% | 224,424 | -1.932% | |
| 2026-09-25 | 37.65 | 38.15 | 37.40 | 38.04 | +0.742% | 462,007 | -2.603% | |
| 2026-09-24 | 38.05 | 38.23 | 37.60 | 37.76 | -0.553% | 159,691 | -1.880% | |
| 2026-09-23 | 37.70 | 37.99 | 37.45 | 37.97 | +1.172% | 111,114 | -2.423% | |
| 2026-09-22 | 37.49 | 37.83 | 37.37 | 37.53 | +0.725% | 108,083 | -1.279% | |
| 2026-09-21 | 37.15 | 37.49 | 37.15 | 37.26 | -0.904% | 127,528 | -0.564% | |
| 2026-09-18 | 37.46 | 37.60 | 36.78 | 37.60 | -0.239% | 451,391 | -1.463% | |
| 2026-09-17 | 38.16 | 38.16 | 37.51 | 37.69 | -0.711% | 155,652 | -1.698% | |
| 2026-09-16 | 37.74 | 38.16 | 37.74 | 37.96 | +0.530% | 130,658 | -2.397% | |
| 2026-09-15 | 38.52 | 38.52 | 37.69 | 37.76 | -2.806% | 125,405 | -1.880% | |
| 2026-09-14 | 39.38 | 39.87 | 38.08 | 38.85 | -0.103% | 153,669 | -4.633% | |
| 2026-09-11 | 38.52 | 38.91 | 38.07 | 38.89 | +1.382% | 116,434 | -4.731% | |
| 2026-09-10 | 38.15 | 38.42 | 37.82 | 38.36 | +0.524% | 163,784 | -3.415% | |
| 2026-09-09 | 38.38 | 38.38 | 37.69 | 38.16 | -1.268% | 147,270 | -2.909% | |
| 2026-09-08 | 38.81 | 38.81 | 37.83 | 38.65 | -0.335% | 165,719 | -4.140% | |
| 2026-09-04 | 38.54 | 38.99 | 38.39 | 38.78 | -0.052% | 135,649 | -4.461% | |
| 2026-09-03 | 39.71 | 39.74 | 38.62 | 38.80 | -2.854% | 182,037 | -4.510% | |
| 2026-09-02 | 40.59 | 40.59 | 39.48 | 39.94 | -0.918% | 163,043 | -7.236% | |
| 2026-09-01 | 41.09 | 41.28 | 40.28 | 40.31 | -1.346% | 145,784 | -8.087% | |
| 2026-08-31 | 41.16 | 41.40 | 40.23 | 40.86 | -0.993% | 131,877 | -9.325% | |
| 2026-08-28 | 41.03 | 41.31 | 40.92 | 41.27 | +0.954% | 97,715 | -10.225% | |
| 2026-08-27 | 40.91 | 41.20 | 40.38 | 40.88 | -1.041% | 114,396 | -9.369% | |
| 2026-08-26 | 41.46 | 41.62 | 41.09 | 41.31 | -0.193% | 126,475 | -10.312% | |
| 2026-08-25 | 41.56 | 41.69 | 41.01 | 41.39 | -0.121% | 123,425 | -10.486% | |
| 2026-08-24 | 41.28 | 41.98 | 41.28 | 41.44 | +1.098% | 153,959 | -10.594% | |
| 2026-08-21 | 41.90 | 41.95 | 40.91 | 40.99 | -1.632% | 156,982 | -9.612% | |
| 2026-08-20 | 41.13 | 41.98 | 41.00 | 41.67 | +1.018% | 134,975 | -11.087% | |
| 2026-08-19 | 40.91 | 41.70 | 40.72 | 41.25 | +1.827% | 149,792 | -10.182% | |
| 2026-08-18 | 40.62 | 41.16 | 40.42 | 40.51 | +0.771% | 147,539 | -8.541% | |
| 2026-08-17 | 40.46 | 40.81 | 40.19 | 40.20 | -1.760% | 146,847 | -7.836% | |
| 2026-08-14 | 40.17 | 40.94 | 39.85 | 40.92 | +1.690% | 132,337 | -9.457% | |
| 2026-08-13 | 40.91 | 40.93 | 39.67 | 40.24 | -0.716% | 268,973 | -7.927% | |
| 2026-08-12 | 39.19 | 40.60 | 39.00 | 40.53 | +2.452% | 129,751 | -8.586% | |
| 2026-08-11 | 39.44 | 39.87 | 39.44 | 39.56 | +0.025% | 102,156 | -6.345% | |
| 2026-08-10 | 39.39 | 39.77 | 39.02 | 39.55 | -0.202% | 97,620 | -6.321% | |
| 2026-08-07 | 39.51 | 40.19 | 39.51 | 39.63 | -0.302% | 99,673 | -6.510% | |
| 2026-08-06 | 40.28 | 40.54 | 39.64 | 39.75 | -0.226% | 122,773 | -6.792% | |
| 2026-08-05 | 39.89 | 39.91 | 39.27 | 39.84 | +0.581% | 133,267 | -7.003% | |
| 2026-08-04 | 39.19 | 39.99 | 38.76 | 39.61 | +0.482% | 160,626 | -6.463% | |
| 2026-08-03 | 39.32 | 39.97 | 39.13 | 39.42 | +1.025% | 140,610 | -6.012% | |
| 2026-07-31 | 39.16 | 39.47 | 38.90 | 39.02 | -0.939% | 116,733 | -5.049% | |
| 2026-07-30 | 38.95 | 39.42 | 38.17 | 39.39 | -0.455% | 158,279 | -5.941% | |
| 2026-07-29 | 39.04 | 40.09 | 38.95 | 39.57 | +1.176% | 161,071 | -6.368% | |
| 2026-07-28 | 39.16 | 39.93 | 38.87 | 39.11 | +1.374% | 148,296 | -5.267% | |
| 2026-07-27 | 37.72 | 38.77 | 37.56 | 38.58 | +2.825% | 198,441 | -3.966% | |
| 2026-07-24 | 37.53 | 38.43 | 37.20 | 37.52 | -1.055% | 135,803 | -1.253% | |
| 2026-07-23 | 39.38 | 39.38 | 37.54 | 37.92 | -3.805% | 278,857 | -2.294% | |
| 2026-07-22 | 38.87 | 39.61 | 38.70 | 39.42 | +1.415% | 175,768 | -6.012% | |
| 2026-07-21 | 38.63 | 38.99 | 38.52 | 38.87 | -0.384% | 125,024 | -4.682% | |
| 2026-07-20 | 38.93 | 39.26 | 37.73 | 39.02 | -0.154% | 130,187 | -5.049% | |
| 2026-07-17 | 39.71 | 40.34 | 38.99 | 39.08 | -0.938% | 163,932 | -5.194% | |
| 2026-07-16 | 39.11 | 39.99 | 39.11 | 39.45 | +1.885% | 167,290 | -6.084% | |
| 2026-07-15 | 37.99 | 38.93 | 37.78 | 38.72 | +1.494% | 167,141 | -4.313% | |
| 2026-07-14 | 37.77 | 38.52 | 37.33 | 38.15 | +0.342% | 218,811 | -2.883% | |
| 2026-07-13 | 38.42 | 39.25 | 37.92 | 38.02 | -0.367% | 169,758 | -2.551% | |
| 2026-07-10 | 37.84 | 38.55 | 37.84 | 38.16 | +0.342% | 161,220 | -2.909% | |
| 2026-07-09 | 37.27 | 38.55 | 37.27 | 38.03 | -0.627% | 212,601 | -2.577% | |
| 2026-07-08 | 38.65 | 38.75 | 37.90 | 38.27 | -0.468% | 252,981 | -3.188% | |
| 2026-07-07 | 39.01 | 39.62 | 38.24 | 38.45 | +0.130% | 205,941 | -3.641% | |
| 2026-07-06 | 40.90 | 40.90 | 38.35 | 38.40 | -5.836% | 212,235 | -3.516% | |
| 2026-07-02 | 40.28 | 40.97 | 40.04 | 40.78 | +1.848% | 230,245 | -9.147% | |
| 2026-07-01 | 39.55 | 40.14 | 39.47 | 40.04 | +1.239% | 204,888 | -7.468% | |
| 2026-06-30 | 39.48 | 39.89 | 38.88 | 39.55 | +0.228% | 298,238 | -6.321% | |
| 2026-06-29 | 38.25 | 39.76 | 38.03 | 39.46 | +3.733% | 392,216 | -6.107% | |
| 2026-06-26 | 37.15 | 38.70 | 37.15 | 38.04 | +3.201% | 2,583,038 | -2.603% | |
| 2026-06-25 | 37.98 | 38.69 | 36.68 | 36.86 | -2.847% | 346,310 | +0.515% | |
| 2026-06-24 | 37.38 | 38.05 | 37.16 | 37.94 | +2.209% | 361,498 | -2.346% | |
| 2026-06-23 | 36.90 | 37.17 | 36.56 | 37.12 | +2.541% | 284,460 | -0.189% | |
| 2026-06-22 | 36.00 | 36.43 | 35.84 | 36.20 | -0.110% | 269,419 | +2.348% | |
| 2026-06-18 | 36.79 | 37.09 | 35.78 | 36.24 | -2.528% | 335,956 | +2.235% | |
| 2026-06-17 | 37.92 | 38.09 | 36.72 | 37.18 | -2.696% | 182,976 | -0.350% | |
| 2026-06-16 | 37.94 | 38.27 | 37.44 | 38.21 | +0.924% | 181,485 | -3.036% | |
| 2026-06-15 | 38.49 | 38.78 | 37.69 | 37.86 | -2.623% | 170,080 | -2.139% | |
| 2026-06-12 | 38.64 | 39.52 | 38.46 | 38.88 | +0.361% | 194,055 | -4.707% | |
| 2026-06-11 | 39.81 | 39.81 | 38.59 | 38.74 | -1.899% | 211,871 | -4.362% | |
| 2026-06-10 | 38.61 | 39.60 | 38.61 | 39.49 | +2.279% | 206,850 | -6.179% | |
| 2026-06-09 | 38.13 | 39.10 | 38.03 | 38.61 | +1.659% | 174,659 | -4.040% | |
| 2026-06-08 | 38.31 | 38.56 | 37.73 | 37.98 | -1.068% | 154,414 | -2.449% | |
| 2026-06-05 | 38.44 | 39.16 | 38.27 | 38.39 | +0.841% | 170,833 | -3.490% | |
| 2026-06-04 | 38.27 | 38.27 | 37.63 | 38.07 | +1.089% | 133,872 | -2.679% | |
| 2026-06-03 | 37.34 | 38.35 | 37.14 | 37.66 | +0.641% | 196,715 | -1.620% | |
| 2026-06-02 | 37.30 | 37.88 | 36.92 | 37.42 | -0.080% | 179,750 | -0.989% | |
| 2026-06-01 | 37.27 | 38.15 | 37.19 | 37.45 | -0.689% | 220,886 | -1.068% | |
| 2026-05-29 | 37.67 | 38.23 | 37.19 | 37.71 | -0.396% | 272,602 | -1.750% | |
| 2026-05-28 | 37.70 | 38.05 | 37.16 | 37.86 | +0.185% | 178,808 | -2.139% | |
| 2026-05-27 | 37.36 | 38.33 | 37.34 | 37.79 | +1.043% | 254,143 | -1.958% | |
| 2026-05-26 | 39.65 | 39.91 | 37.04 | 37.40 | -6.640% | 382,486 | -0.936% | |
| 2026-05-22 | 40.45 | 40.94 | 40.05 | 40.06 | -1.184% | 147,010 | -7.514% | |
| 2026-05-21 | 40.25 | 40.64 | 39.46 | 40.54 | +0.371% | 83,488 | -8.609% | |
| 2026-05-20 | 40.62 | 40.69 | 39.38 | 40.39 | -1.150% | 132,689 | -8.269% | |
| 2026-05-19 | 41.59 | 41.98 | 40.80 | 40.86 | -1.802% | 133,229 | -9.325% | |
| 2026-05-18 | 40.42 | 41.72 | 40.42 | 41.61 | +2.690% | 132,096 | -10.959% | |
| 2026-05-15 | 40.57 | 41.10 | 40.00 | 40.52 | +0.396% | 148,244 | -8.564% | |
| 2026-05-14 | 40.79 | 40.89 | 39.85 | 40.36 | -0.518% | 106,805 | -8.201% | |
| 2026-05-13 | 40.66 | 40.96 | 39.30 | 40.57 | -0.025% | 206,535 | -8.676% | |
| 2026-05-12 | 41.19 | 41.40 | 40.00 | 40.58 | -0.490% | 175,372 | -8.699% | |
| 2026-05-11 | 42.28 | 42.58 | 40.78 | 40.78 | -4.047% | 204,920 | -9.147% | |
| 2026-05-08 | 42.85 | 43.43 | 42.27 | 42.50 | -0.562% | 96,355 | -12.824% | |
| 2026-05-07 | 41.96 | 42.84 | 41.00 | 42.74 | +2.151% | 106,975 | -13.313% | |
| 2026-05-06 | 42.50 | 42.69 | 41.84 | 41.84 | -0.970% | 125,165 | -11.448% | |
| 2026-05-05 | 41.74 | 42.64 | 41.52 | 42.25 | +1.052% | 89,993 | -12.308% | |
| 2026-05-04 | 42.44 | 42.66 | 41.50 | 41.81 | -1.624% | 104,663 | -11.385% | |
| 2026-05-01 | 42.71 | 42.77 | 41.62 | 42.50 | +0.663% | 133,994 | -12.824% | |
| 2026-04-30 | 42.32 | 42.79 | 41.54 | 42.22 | -0.095% | 120,691 | -12.245% | |
| 2026-04-29 | 42.71 | 43.26 | 42.10 | 42.26 | -1.789% | 100,062 | -12.328% | |
| 2026-04-28 | 42.19 | 43.07 | 41.52 | 43.03 | +3.289% | 101,887 | -13.897% | |
| 2026-04-27 | 41.72 | 42.37 | 40.40 | 41.66 | -0.430% | 121,369 | -11.066% | |
| 2026-04-24 | 42.43 | 43.02 | 41.38 | 41.84 | -1.807% | 116,991 | -11.448% | |
| 2026-04-23 | 42.06 | 43.26 | 42.02 | 42.61 | +1.816% | 105,240 | -13.049% | |
| 2026-04-22 | 41.99 | 42.07 | 41.47 | 41.85 | -0.167% | 78,820 | -11.470% | |
| 2026-04-21 | 41.53 | 42.20 | 41.28 | 41.92 | +0.455% | 99,007 | -11.617% | |
| 2026-04-20 | 42.85 | 43.29 | 41.73 | 41.73 | -2.591% | 145,690 | -11.215% | |
| 2026-04-17 | 41.99 | 42.90 | 41.65 | 42.84 | +1.830% | 121,593 | -13.515% | |
| 2026-04-16 | 42.14 | 42.68 | 41.78 | 42.07 | -0.848% | 114,036 | -11.932% | |
| 2026-04-15 | 42.99 | 42.99 | 42.07 | 42.43 | -1.600% | 93,478 | -12.680% | |
| 2026-04-14 | 43.94 | 44.28 | 43.07 | 43.12 | -2.399% | 87,115 | -14.077% | |
| 2026-04-13 | 44.33 | 44.57 | 43.29 | 44.18 | -0.113% | 98,492 | -16.139% | |
| 2026-04-10 | 44.67 | 45.06 | 44.14 | 44.23 | -1.294% | 79,780 | -16.233% | |
| 2026-04-09 | 43.83 | 44.96 | 43.83 | 44.81 | +1.334% | 102,603 | -17.318% | |
| 2026-04-08 | 43.66 | 44.44 | 42.89 | 44.22 | +1.936% | 147,116 | -16.214% | |
| 2026-04-07 | 43.98 | 44.19 | 43.33 | 43.38 | -1.094% | 108,155 | -14.592% | |
| 2026-04-06 | 43.55 | 44.59 | 43.50 | 43.86 | +0.297% | 105,470 | -15.527% | |
| 2026-04-02 | 43.33 | 43.79 | 42.85 | 43.73 | +1.603% | 95,546 | -15.276% | |
| 2026-04-01 | 42.49 | 43.35 | 42.40 | 43.04 | +0.749% | 118,839 | -13.917% | |
| 2026-03-31 | 42.89 | 43.97 | 42.18 | 42.72 | -0.257% | 135,384 | -13.272% | |
| 2026-03-30 | 42.75 | 43.05 | 42.08 | 42.83 | +1.110% | 118,681 | -13.495% | |
| 2026-03-27 | 41.55 | 42.73 | 41.28 | 42.36 | +1.778% | 110,391 | -12.535% | |
| 2026-03-26 | 41.67 | 42.18 | 41.55 | 41.62 | -0.240% | 112,322 | -10.980% | |
| 2026-03-25 | 42.08 | 42.08 | 40.80 | 41.72 | +0.264% | 90,365 | -11.194% | |
| 2026-03-24 | 41.25 | 42.26 | 41.19 | 41.61 | +0.799% | 111,770 | -10.959% | |
| 2026-03-23 | 40.91 | 41.92 | 40.40 | 41.28 | +1.876% | 166,488 | -10.247% | |
| 2026-03-20 | 41.35 | 41.47 | 40.44 | 40.52 | -1.291% | 384,384 | -8.564% | |
| 2026-03-19 | 41.70 | 42.01 | 40.20 | 41.05 | -1.841% | 156,320 | -9.744% | |
| 2026-03-18 | 41.97 | 42.04 | 41.16 | 41.82 | -1.065% | 159,034 | -11.406% | |
| 2026-03-17 | 42.40 | 42.77 | 40.88 | 42.27 | -0.307% | 127,499 | -12.349% | |
| 2026-03-16 | 42.88 | 43.40 | 42.01 | 42.40 | +0.024% | 127,619 | -12.618% | |
| 2026-03-13 | 41.59 | 42.51 | 41.39 | 42.39 | +2.590% | 170,919 | -12.597% | |
| 2026-03-12 | 40.95 | 41.82 | 40.41 | 41.32 | +0.830% | 122,220 | -10.334% | |
| 2026-03-11 | 41.10 | 41.79 | 40.52 | 40.98 | -1.324% | 168,267 | -9.590% | |
| 2026-03-10 | 42.02 | 42.66 | 41.00 | 41.53 | -1.913% | 136,986 | -10.787% | |
| 2026-03-09 | 41.56 | 43.11 | 41.51 | 42.34 | +0.906% | 163,594 | -12.494% | |
| 2026-03-06 | 40.91 | 42.17 | 40.69 | 41.96 | +1.377% | 153,870 | -11.702% | |
| 2026-03-05 | 41.80 | 42.78 | 40.20 | 41.39 | -1.315% | 147,776 | -10.486% | 103-for-100 split |
| 2026-03-04 | 41.09 | 42.34 | 40.84 | 41.94 | +2.710% | 165,123 | -11.663% | |
| 2026-03-03 | 41.16 | 41.25 | 40.43 | 40.84 | -2.118% | 223,237 | -9.269% | |
| 2026-03-02 | 41.04 | 42.41 | 40.93 | 41.72 | +1.752% | 262,737 | -11.190% | |
| 2026-02-27 | 40.74 | 41.46 | 40.74 | 41.00 | +0.595% | 158,900 | -9.634% | |
| 2026-02-26 | 40.86 | 41.14 | 40.40 | 40.76 | +0.311% | 106,818 | -9.096% | |
| 2026-02-25 | 41.20 | 41.66 | 39.83 | 40.63 | -1.853% | 131,432 | -8.814% | |
| 2026-02-24 | 41.17 | 41.47 | 40.71 | 41.40 | +1.259% | 101,009 | -10.503% | |
| 2026-02-23 | 40.13 | 41.15 | 39.80 | 40.88 | +1.445% | 98,407 | -9.377% | |
| 2026-02-20 | 40.15 | 40.66 | 39.84 | 40.30 | +0.557% | 190,438 | -8.067% | |
| 2026-02-19 | 40.36 | 40.70 | 40.06 | 40.08 | -0.697% | 113,341 | -7.555% | |
| 2026-02-18 | 40.59 | 40.59 | 39.73 | 40.36 | -1.024% | 116,232 | -8.199% | |
| 2026-02-17 | 40.85 | 41.50 | 40.43 | 40.78 | 0.000% | 210,466 | -9.139% | |
| 2026-02-13 | 40.00 | 41.12 | 39.31 | 40.78 | +1.991% | 128,194 | -9.139% | |
| 2026-02-12 | 39.21 | 41.53 | 38.91 | 39.98 | +2.924% | 196,819 | -7.330% | |
| 2026-02-11 | 38.35 | 39.34 | 38.05 | 38.84 | +0.908% | 129,824 | -4.620% | |
| 2026-02-10 | 37.88 | 38.80 | 37.57 | 38.50 | +2.033% | 132,991 | -3.754% | |
| 2026-02-09 | 37.96 | 37.97 | 36.98 | 37.73 | -1.094% | 120,449 | -1.798% | |
| 2026-02-06 | 37.91 | 38.53 | 37.83 | 38.15 | +0.358% | 144,747 | -2.872% | |
| 2026-02-05 | 38.07 | 38.55 | 37.81 | 38.01 | +0.746% | 159,785 | -2.525% | |
| 2026-02-04 | 37.67 | 38.24 | 37.50 | 37.73 | +0.961% | 136,880 | -1.798% | |
| 2026-02-03 | 37.41 | 38.03 | 37.13 | 37.37 | -0.440% | 117,880 | -0.853% | |
| 2026-02-02 | 36.78 | 37.53 | 36.78 | 37.53 | +2.059% | 110,769 | -1.289% | |
| 2026-01-30 | 35.98 | 36.83 | 35.96 | 36.78 | +2.185% | 146,835 | +0.743% | |
| 2026-01-29 | 36.16 | 36.56 | 35.90 | 35.99 | -0.269% | 124,141 | +2.944% | |
| 2026-01-28 | 36.04 | 36.38 | 35.78 | 36.09 | -0.827% | 84,434 | +2.667% | |
| 2026-01-27 | 36.31 | 36.56 | 35.71 | 36.39 | +0.267% | 108,867 | +1.818% | |
| 2026-01-26 | 36.55 | 37.10 | 36.26 | 36.29 | -0.453% | 126,001 | +2.091% | |
| 2026-01-23 | 36.58 | 37.00 | 36.02 | 36.46 | -0.451% | 85,418 | +1.629% | |
| 2026-01-22 | 36.56 | 36.98 | 36.23 | 36.62 | +0.266% | 109,612 | +1.170% | |
| 2026-01-21 | 36.63 | 36.68 | 36.17 | 36.52 | -0.502% | 121,241 | +1.439% | |
| 2026-01-20 | 36.13 | 37.02 | 36.10 | 36.71 | +1.177% | 97,039 | +0.930% | |
| 2026-01-16 | 36.55 | 36.86 | 36.04 | 36.28 | -1.137% | 102,953 | +2.118% | |
| 2026-01-15 | 36.42 | 36.98 | 36.33 | 36.70 | +0.159% | 110,413 | +0.956% | |
| 2026-01-14 | 36.26 | 36.70 | 35.82 | 36.64 | +0.694% | 86,755 | +1.117% | |
| 2026-01-13 | 35.89 | 36.66 | 35.49 | 36.39 | +1.106% | 96,820 | +1.818% | |
| 2026-01-12 | 35.65 | 36.29 | 35.35 | 35.99 | +1.008% | 68,422 | +2.944% | |
| 2026-01-09 | 35.65 | 35.84 | 35.38 | 35.63 | -0.353% | 73,202 | +3.982% | |
| 2026-01-08 | 34.76 | 35.77 | 34.76 | 35.76 | +2.762% | 151,148 | +3.615% | |
| 2026-01-07 | 35.09 | 35.09 | 34.24 | 34.80 | -0.555% | 118,910 | +6.477% | |
| 2026-01-06 | 34.60 | 35.06 | 34.09 | 34.99 | +0.755% | 111,052 | +5.886% | |
| 2026-01-05 | 34.44 | 35.20 | 33.91 | 34.73 | +1.017% | 148,535 | +6.686% | |
| 2026-01-02 | 35.44 | 35.64 | 34.37 | 34.38 | -3.331% | 110,951 | +7.771% | |
| 2025-12-31 | 35.71 | 35.81 | 35.16 | 35.56 | -0.516% | 126,461 | +4.181% | |
| 2025-12-30 | 35.96 | 36.41 | 35.65 | 35.75 | -0.728% | 97,219 | +3.643% | |
| 2025-12-29 | 36.41 | 36.53 | 35.65 | 36.01 | -1.014% | 102,794 | +2.889% | |
| 2025-12-26 | 36.31 | 37.05 | 35.96 | 36.38 | +0.133% | 115,140 | +1.846% | |
| 2025-12-24 | 36.46 | 36.47 | 36.09 | 36.33 | +0.188% | 66,690 | +1.982% | |
| 2025-12-23 | 36.27 | 36.72 | 36.04 | 36.26 | -0.480% | 120,451 | +2.173% | |
| 2025-12-22 | 36.52 | 36.91 | 36.05 | 36.44 | -0.556% | 131,850 | +1.683% | |
| 2025-12-19 | 36.67 | 36.90 | 36.25 | 36.64 | 0.000% | 391,050 | +1.117% | |
| 2025-12-18 | 36.70 | 37.26 | 36.63 | 36.64 | -0.211% | 119,062 | +1.117% | |
| 2025-12-17 | 36.69 | 37.33 | 36.67 | 36.72 | +0.425% | 135,399 | +0.903% | |
| 2025-12-16 | 36.92 | 37.22 | 36.50 | 36.56 | -0.450% | 108,149 | +1.332% | |
| 2025-12-15 | 36.51 | 36.85 | 36.03 | 36.73 | +0.826% | 129,745 | +0.876% | |
| 2025-12-12 | 36.98 | 37.30 | 36.33 | 36.43 | -1.393% | 104,023 | +1.710% | |
| 2025-12-11 | 36.68 | 37.39 | 36.68 | 36.94 | +1.062% | 134,438 | +0.293% | |
| 2025-12-10 | 36.04 | 36.89 | 36.04 | 36.55 | +1.291% | 145,482 | +1.359% | |
| 2025-12-09 | 36.15 | 36.32 | 35.91 | 36.09 | -0.161% | 108,490 | +2.667% | |
| 2025-12-08 | 36.44 | 36.61 | 35.85 | 36.15 | -0.958% | 118,488 | +2.502% | |
| 2025-12-05 | 36.50 | 36.54 | 35.93 | 36.50 | -0.371% | 72,751 | +1.520% | |
| 2025-12-04 | 36.47 | 36.76 | 36.26 | 36.63 | +0.453% | 107,881 | +1.144% | |
| 2025-12-03 | 36.54 | 36.91 | 36.18 | 36.47 | +0.320% | 140,268 | +1.601% | |
| 2025-12-02 | 36.67 | 36.71 | 36.12 | 36.35 | -0.769% | 83,286 | +1.927% | |
| 2025-12-01 | 37.02 | 37.31 | 36.37 | 36.63 | -1.642% | 144,212 | +1.144% | |
| 2025-11-28 | 37.79 | 37.91 | 36.84 | 37.24 | -0.904% | 70,500 | -0.517% | |
| 2025-11-26 | 38.00 | 38.67 | 37.47 | 37.58 | -1.099% | 188,516 | -1.417% | |
| 2025-11-25 | 36.94 | 38.18 | 36.89 | 38.00 | +3.435% | 138,281 | -2.500% | |
| 2025-11-24 | 37.45 | 37.70 | 36.73 | 36.74 | -2.700% | 217,777 | +0.850% | |
| 2025-11-21 | 38.36 | 38.89 | 37.44 | 37.76 | -0.841% | 208,158 | -1.873% | |
| 2025-11-20 | 38.50 | 39.02 | 37.27 | 38.08 | -0.558% | 135,639 | -2.699% | |
| 2025-11-19 | 38.56 | 39.05 | 38.26 | 38.29 | -1.276% | 120,276 | -3.242% | |
| 2025-11-18 | 38.36 | 38.86 | 38.19 | 38.79 | +1.654% | 138,821 | -4.477% | |
| 2025-11-17 | 38.26 | 38.95 | 38.16 | 38.16 | -0.178% | 131,813 | -2.897% | |
| 2025-11-14 | 38.02 | 38.42 | 37.25 | 38.22 | +0.613% | 111,099 | -3.070% | |
| 2025-11-13 | 38.20 | 38.43 | 37.88 | 37.99 | -0.458% | 159,882 | -2.475% | |
| 2025-11-12 | 38.17 | 38.80 | 37.93 | 38.16 | +0.051% | 168,391 | -2.922% | |
| 2025-11-11 | 37.20 | 38.32 | 37.02 | 38.15 | +3.015% | 150,604 | -2.872% | |
| 2025-11-10 | 36.71 | 37.46 | 35.92 | 37.03 | +1.248% | 144,027 | +0.056% | |
| 2025-11-07 | 36.15 | 36.66 | 35.65 | 36.57 | +2.142% | 148,444 | +1.305% | |
| 2025-11-06 | 35.94 | 36.52 | 35.70 | 35.81 | -0.860% | 110,634 | +3.475% | |
| 2025-11-05 | 36.37 | 36.81 | 35.86 | 36.12 | +0.161% | 192,171 | +2.585% | |
| 2025-11-04 | 35.83 | 36.45 | 35.46 | 36.06 | +0.487% | 220,051 | +2.750% | |
| 2025-11-03 | 34.16 | 35.92 | 33.52 | 35.88 | +4.732% | 322,453 | +3.251% | |
| 2025-10-31 | 33.73 | 34.83 | 33.43 | 34.26 | +1.031% | 256,721 | +8.137% | |
| 2025-10-30 | 34.76 | 34.79 | 33.79 | 33.91 | -2.184% | 199,045 | +9.251% | |
| 2025-10-29 | 34.58 | 35.50 | 34.16 | 34.67 | -0.943% | 234,523 | +6.865% | |
| 2025-10-28 | 34.13 | 35.44 | 33.73 | 35.00 | +1.894% | 291,934 | +5.857% | |
| 2025-10-27 | 36.44 | 36.65 | 34.18 | 34.35 | -5.553% | 305,017 | +7.862% | |
| 2025-10-24 | 38.73 | 38.79 | 36.22 | 36.37 | -5.428% | 402,219 | +1.873% | |
| 2025-10-23 | 40.69 | 41.31 | 38.24 | 38.46 | -6.778% | 308,514 | -3.657% | |
| 2025-10-22 | 40.57 | 41.56 | 40.45 | 41.25 | +1.748% | 183,634 | -10.187% | |
| 2025-10-21 | 41.61 | 41.69 | 40.51 | 40.54 | -2.156% | 156,770 | -8.617% | |
| 2025-10-20 | 42.23 | 42.51 | 41.20 | 41.44 | -1.885% | 145,882 | -10.587% | |
| 2025-10-17 | 42.48 | 42.98 | 41.95 | 42.23 | -0.412% | 198,038 | -12.272% | |
| 2025-10-16 | 42.11 | 42.95 | 41.98 | 42.41 | +1.018% | 253,292 | -12.634% | |
| 2025-10-15 | 41.30 | 42.01 | 41.30 | 41.98 | +1.741% | 116,858 | -11.745% | |
| 2025-10-14 | 40.63 | 41.56 | 40.34 | 41.26 | +1.505% | 161,124 | -10.208% | |
| 2025-10-13 | 41.75 | 41.78 | 40.60 | 40.65 | -2.469% | 166,726 | -8.857% | |
| 2025-10-10 | 42.10 | 42.41 | 41.51 | 41.68 | -0.395% | 199,732 | -11.108% | |
| 2025-10-09 | 41.88 | 41.88 | 40.79 | 41.84 | -0.093% | 135,495 | -11.458% | |
| 2025-10-08 | 41.94 | 41.98 | 41.17 | 41.88 | +0.442% | 133,806 | -11.540% | |
| 2025-10-07 | 42.06 | 42.16 | 41.67 | 41.70 | -0.900% | 156,559 | -11.149% | |
| 2025-10-06 | 42.17 | 42.69 | 41.84 | 42.08 | -0.505% | 152,211 | -11.949% | |
| 2025-10-03 | 41.76 | 42.51 | 41.12 | 42.29 | +1.468% | 216,471 | -12.393% | |
| 2025-10-02 | 40.88 | 41.87 | 40.46 | 41.68 | +1.658% | 170,468 | -11.108% | |
| 2025-10-01 | 40.58 | 41.07 | 40.07 | 41.00 | +0.740% | 197,628 | -9.634% | |
| 2025-09-30 | 40.11 | 41.20 | 40.03 | 40.70 | +1.599% | 272,089 | -8.966% | |
| 2025-09-29 | 39.95 | 40.08 | 39.50 | 40.06 | +0.341% | 203,092 | -7.510% | |
| 2025-09-26 | 39.25 | 40.19 | 39.25 | 39.92 | +1.581% | 172,155 | -7.195% | |
| 2025-09-25 | 40.04 | 40.19 | 39.10 | 39.30 | -1.316% | 126,429 | -5.728% | |
| 2025-09-24 | 39.63 | 40.12 | 39.63 | 39.83 | +0.391% | 143,980 | -6.968% | |
| 2025-09-23 | 39.60 | 39.90 | 39.34 | 39.67 | +0.344% | 158,034 | -6.604% | |
| 2025-09-22 | 39.03 | 39.53 | 38.81 | 39.53 | +0.618% | 217,352 | -6.283% | |
| 2025-09-19 | 39.98 | 40.25 | 38.84 | 39.29 | -1.220% | 1,105,983 | -5.704% | |
| 2025-09-18 | 40.34 | 40.87 | 39.48 | 39.78 | -1.514% | 243,143 | -6.855% | |
| 2025-09-17 | 40.07 | 40.60 | 39.99 | 40.39 | +0.824% | 202,940 | -8.266% | |
| 2025-09-16 | 39.74 | 40.72 | 39.37 | 40.06 | +0.634% | 280,959 | -7.510% | |
| 2025-09-15 | 38.96 | 40.02 | 38.65 | 39.81 | +2.346% | 200,060 | -6.923% | |
| 2025-09-12 | 38.53 | 39.02 | 38.18 | 38.89 | +0.351% | 149,617 | -4.739% | |
| 2025-09-11 | 38.16 | 39.00 | 38.16 | 38.76 | +1.191% | 167,509 | -4.405% | |
| 2025-09-10 | 39.60 | 39.84 | 38.09 | 38.30 | -4.247% | 293,550 | -3.266% | |
| 2025-09-09 | 39.69 | 40.35 | 39.10 | 40.00 | +0.024% | 227,162 | -7.375% | |
| 2025-09-08 | 39.63 | 40.29 | 39.46 | 39.99 | +0.906% | 190,599 | -7.353% | |
| 2025-09-05 | 39.30 | 39.80 | 39.23 | 39.63 | +0.990% | 162,066 | -6.513% | |
| 2025-09-04 | 39.72 | 40.07 | 39.14 | 39.24 | -0.664% | 122,493 | -5.588% | |
| 2025-09-03 | 39.29 | 40.00 | 38.98 | 39.50 | +0.296% | 228,143 | -6.214% | |
| 2025-09-02 | 38.97 | 39.78 | 38.97 | 39.39 | +0.895% | 157,273 | -5.937% | |
| 2025-08-29 | 39.43 | 39.53 | 38.82 | 39.04 | -0.495% | 145,348 | -5.094% | |
| 2025-08-28 | 39.55 | 39.69 | 38.87 | 39.23 | -0.956% | 138,320 | -5.564% | |
| 2025-08-27 | 39.30 | 39.64 | 39.05 | 39.61 | +1.065% | 147,351 | -6.467% | |
| 2025-08-26 | 39.05 | 39.31 | 38.78 | 39.19 | +0.598% | 156,219 | -5.471% | |
| 2025-08-25 | 38.75 | 39.43 | 38.39 | 38.96 | +0.150% | 135,555 | -4.905% | |
| 2025-08-22 | 38.45 | 39.10 | 38.41 | 38.90 | +1.985% | 143,203 | -4.763% | |
| 2025-08-21 | 37.69 | 38.25 | 37.33 | 38.15 | +0.563% | 107,268 | -2.872% | |
| 2025-08-20 | 38.08 | 38.50 | 37.92 | 37.93 | +0.077% | 162,097 | -2.325% | |
| 2025-08-19 | 37.97 | 38.21 | 37.52 | 37.90 | +0.283% | 138,516 | -2.250% | |
| 2025-08-18 | 37.70 | 37.90 | 37.34 | 37.80 | +0.698% | 124,448 | -1.974% | |
| 2025-08-15 | 37.53 | 37.67 | 37.08 | 37.53 | -0.207% | 301,551 | -1.289% | |
| 2025-08-14 | 38.26 | 38.26 | 37.56 | 37.61 | -2.147% | 168,310 | -1.493% | |
| 2025-08-13 | 38.31 | 38.86 | 38.04 | 38.44 | +0.406% | 141,301 | -3.608% | |
| 2025-08-12 | 37.28 | 38.48 | 37.28 | 38.28 | +2.763% | 172,896 | -3.217% | |
| 2025-08-11 | 37.88 | 37.95 | 37.19 | 37.25 | -1.261% | 190,391 | -0.543% | |
| 2025-08-08 | 37.93 | 38.20 | 37.42 | 37.73 | -0.180% | 122,536 | -1.798% | |
| 2025-08-07 | 37.99 | 38.15 | 37.46 | 37.80 | -0.587% | 120,412 | -1.974% | |
| 2025-08-06 | 37.54 | 38.26 | 37.09 | 38.02 | +1.425% | 179,029 | -2.550% | |
| 2025-08-05 | 37.37 | 37.71 | 37.13 | 37.49 | +0.994% | 156,246 | -1.162% | |
| 2025-08-04 | 36.65 | 37.15 | 36.52 | 37.12 | +1.811% | 118,830 | -0.179% | |
| 2025-08-01 | 36.89 | 37.34 | 36.25 | 36.46 | -1.002% | 227,581 | +1.629% | |
| 2025-07-31 | 37.32 | 37.85 | 36.71 | 36.83 | -2.268% | 254,230 | +0.610% | |
| 2025-07-30 | 38.57 | 38.66 | 37.45 | 37.68 | -1.772% | 187,887 | -1.671% | |
| 2025-07-29 | 38.42 | 38.93 | 38.15 | 38.36 | +0.714% | 226,045 | -3.413% | |
| 2025-07-28 | 38.68 | 39.25 | 37.88 | 38.09 | -1.925% | 294,727 | -2.724% | |
| 2025-07-25 | 38.81 | 39.01 | 36.41 | 38.84 | +0.326% | 192,581 | -4.596% | |
| 2025-07-24 | 37.38 | 38.76 | 37.38 | 38.71 | +1.813% | 248,072 | -4.285% | |
| 2025-07-23 | 37.54 | 38.37 | 37.23 | 38.02 | +1.319% | 281,862 | -2.550% | |
| 2025-07-22 | 36.40 | 37.64 | 36.40 | 37.52 | +2.656% | 251,667 | -1.264% | |
| 2025-07-21 | 36.38 | 36.98 | 36.29 | 36.55 | +0.911% | 173,717 | +1.359% | |
| 2025-07-18 | 36.99 | 37.16 | 36.12 | 36.22 | -1.790% | 228,459 | +2.282% | |
| 2025-07-17 | 35.40 | 36.96 | 35.04 | 36.88 | +4.771% | 355,337 | +0.451% | |
| 2025-07-16 | 33.94 | 35.22 | 33.88 | 35.20 | +4.225% | 221,927 | +5.244% | |
| 2025-07-15 | 34.44 | 34.71 | 33.58 | 33.78 | -2.303% | 237,310 | +9.691% | |
| 2025-07-14 | 33.72 | 34.62 | 33.72 | 34.57 | +2.416% | 298,534 | +7.165% | |
| 2025-07-11 | 33.52 | 34.20 | 33.23 | 33.76 | +0.260% | 150,729 | +9.754% | |
| 2025-07-10 | 32.89 | 33.97 | 32.84 | 33.67 | +1.850% | 177,781 | +10.039% | |
| 2025-07-09 | 33.47 | 33.62 | 32.69 | 33.06 | -1.390% | 208,909 | +12.075% | |
| 2025-07-08 | 34.64 | 34.64 | 33.30 | 33.52 | -3.304% | 226,510 | +10.517% | |
| 2025-07-07 | 34.38 | 34.67 | 34.03 | 34.67 | +0.677% | 217,253 | +6.865% | |
| 2025-07-03 | 34.23 | 34.44 | 33.65 | 34.44 | +0.539% | 134,874 | +7.588% | |
| 2025-07-02 | 33.69 | 34.28 | 33.42 | 34.25 | +1.321% | 264,994 | +8.168% | |
| 2025-07-01 | 32.42 | 34.10 | 32.42 | 33.81 | +4.096% | 259,359 | +9.597% | |
| 2025-06-30 | 32.43 | 32.81 | 32.25 | 32.48 | +0.090% | 289,313 | +14.085% | |
| 2025-06-27 | 32.63 | 32.79 | 32.06 | 32.45 | -0.624% | 2,949,325 | +14.188% | |
| 2025-06-26 | 32.64 | 32.84 | 32.49 | 32.65 | +0.538% | 208,563 | +13.475% | |
| 2025-06-25 | 33.23 | 33.43 | 32.44 | 32.48 | -2.705% | 172,989 | +14.085% | |
| 2025-06-24 | 33.69 | 33.97 | 33.38 | 33.38 | -0.751% | 171,190 | +10.999% | |
| 2025-06-23 | 32.98 | 33.72 | 32.83 | 33.63 | +1.733% | 184,206 | +10.166% | |
| 2025-06-20 | 32.95 | 33.40 | 32.81 | 33.06 | +0.650% | 261,333 | +12.075% | |
| 2025-06-18 | 32.68 | 33.15 | 32.44 | 32.84 | +0.446% | 194,205 | +12.804% | |
| 2025-06-17 | 32.39 | 33.04 | 32.22 | 32.70 | +0.627% | 213,288 | +13.306% | |
| 2025-06-16 | 32.49 | 32.90 | 32.43 | 32.50 | +0.510% | 153,967 | +14.017% | |
| 2025-06-13 | 32.31 | 32.39 | 31.75 | 32.33 | +0.181% | 241,338 | +14.599% | |
| 2025-06-12 | 32.60 | 32.60 | 31.96 | 32.27 | -1.042% | 219,273 | +14.806% | |
| 2025-06-11 | 32.90 | 33.00 | 32.32 | 32.61 | -0.943% | 185,604 | +13.610% | |
| 2025-06-10 | 33.85 | 34.12 | 32.89 | 32.92 | -2.865% | 172,377 | +12.538% | |
| 2025-06-09 | 33.67 | 34.08 | 33.41 | 33.89 | +0.779% | 215,717 | +9.314% | |
| 2025-06-06 | 34.17 | 34.36 | 33.46 | 33.63 | -1.451% | 139,755 | +10.166% | |
| 2025-06-05 | 34.06 | 34.38 | 33.84 | 34.13 | +0.199% | 214,480 | +8.568% | |
| 2025-06-04 | 34.54 | 34.77 | 34.00 | 34.06 | -1.266% | 135,117 | +8.784% | |
| 2025-06-03 | 34.40 | 34.72 | 34.03 | 34.50 | +0.282% | 133,545 | +7.407% | |
| 2025-06-02 | 34.64 | 35.00 | 34.36 | 34.40 | -0.617% | 137,505 | +7.709% | |
| 2025-05-30 | 35.07 | 35.19 | 34.38 | 34.61 | -1.055% | 165,756 | +7.045% | |
| 2025-05-29 | 34.61 | 35.16 | 34.52 | 34.98 | +1.379% | 148,824 | +5.916% | |
| 2025-05-28 | 34.14 | 34.60 | 33.97 | 34.50 | +1.081% | 181,279 | +7.376% | |
| 2025-05-27 | 33.16 | 34.39 | 33.16 | 34.14 | +3.839% | 292,151 | +8.537% | |
| 2025-05-23 | 32.61 | 32.96 | 32.04 | 32.87 | +0.684% | 111,481 | +12.704% | |
| 2025-05-22 | 33.00 | 33.08 | 32.64 | 32.65 | -1.204% | 146,506 | +13.475% | |
| 2025-05-21 | 33.17 | 33.47 | 32.87 | 33.05 | -0.439% | 106,763 | +12.108% | |
| 2025-05-20 | 32.95 | 33.20 | 32.75 | 33.19 | +1.124% | 113,025 | +11.616% | |
| 2025-05-19 | 31.86 | 32.85 | 31.68 | 32.83 | +2.954% | 125,146 | +12.871% | |
| 2025-05-16 | 31.73 | 32.11 | 31.41 | 31.88 | +1.108% | 141,793 | +16.204% | |
| 2025-05-15 | 31.20 | 31.63 | 31.16 | 31.53 | +0.964% | 157,193 | +17.492% | |
| 2025-05-14 | 30.99 | 31.38 | 30.72 | 31.23 | +0.218% | 149,720 | +18.625% | |
| 2025-05-13 | 31.28 | 31.49 | 30.67 | 31.16 | -0.742% | 185,541 | +18.883% | |
| 2025-05-12 | 31.93 | 32.09 | 31.21 | 31.40 | -1.522% | 152,956 | +18.001% | |
| 2025-05-09 | 32.34 | 32.77 | 31.84 | 31.88 | -1.882% | 93,153 | +16.204% | |
| 2025-05-08 | 32.06 | 32.58 | 31.81 | 32.50 | +1.363% | 179,737 | +14.017% | |
| 2025-05-07 | 32.50 | 32.82 | 32.03 | 32.06 | -1.256% | 81,866 | +15.571% | |
| 2025-05-06 | 33.04 | 33.28 | 32.31 | 32.47 | -1.647% | 161,699 | +14.119% | |
| 2025-05-05 | 32.61 | 33.62 | 32.46 | 33.01 | 0.000% | 278,960 | +12.240% |