Dark

TY
TRI-Continental Corporation
stock NYSE

At Close

Aug 14, 2026 9:44:04 AM EDT

36.02USD+0.223%(+0.08)17,604

33.46Bid 38.02Ask 4.56Spread

Pre-market

0.00USD-100.000%(-35.94)0

After-hours

Aug 17, 2026 4:10:30 PM EDT

36.00USD+0.111%(+36.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	35.9800	36.340000	35.9013	35.9400	-0.333%	22,618	0.000%
2026-08-13	35.9900	36.550000	35.8000	36.0600	+0.446%	98,521	-0.333%
2026-08-12	36.0000	36.040000	35.7130	35.9000	+0.363%	9,303	+0.111%
2026-08-11	35.7500	35.940000	35.6100	35.7700	-0.112%	40,592	+0.475%
2026-08-10	35.8100	35.980000	35.6501	35.8100	+0.224%	13,680	+0.363%
2026-08-07	35.6000	35.830000	35.3889	35.7300	+0.705%	35,036	+0.588%
2026-08-06	35.5900	35.590000	35.2900	35.4800	-0.337%	8,841	+1.297%
2026-08-05	35.6700	36.000000	35.5750	35.6000	0.000%	18,642	+0.955%
2026-08-04	35.2300	35.690000	35.0336	35.6000	+1.251%	21,509	+0.955%
2026-08-03	34.8600	35.280000	34.8600	35.1600	+0.803%	20,743	+2.218%
2026-07-31	34.8300	35.140000	34.6505	34.8800	+0.144%	21,556	+3.039%
2026-07-30	34.5800	35.094400	34.4400	34.8300	+0.548%	43,451	+3.187%
2026-07-29	34.9900	35.290000	34.5200	34.6400	-1.000%	17,897	+3.753%
2026-07-28	35.0500	35.500000	34.6022	34.9900	+0.200%	37,637	+2.715%
2026-07-27	35.1100	36.000000	34.8000	34.9200	+0.143%	8,007	+2.921%
2026-07-24	34.7000	36.000000	34.4900	34.8700	+0.230%	56,845	+3.069%
2026-07-23	35.0500	35.660700	34.7100	34.7900	-1.052%	22,270	+3.306%
2026-07-22	35.0800	35.640000	35.0300	35.1600	0.000%	34,545	+2.218%
2026-07-21	35.1600	35.565000	34.4201	35.1600	+0.803%	20,925	+2.218%
2026-07-20	35.0000	35.255000	34.5539	34.8800	-0.343%	28,357	+3.039%
2026-07-17	34.9700	35.265000	34.7501	35.0000	-0.342%	18,477	+2.686%
2026-07-16	34.8600	35.676000	34.7700	35.1200	+0.085%	24,256	+2.335%
2026-07-15	35.1500	35.660000	34.6500	35.0900	-0.028%	32,516	+2.422%
2026-07-14	35.4500	35.775000	34.8300	35.1000	-0.875%	32,619	+2.393%
2026-07-13	35.3600	35.817200	34.8100	35.4100	-0.254%	34,652	+1.497%
2026-07-10	35.6100	36.050000	35.3200	35.5000	0.000%	60,440	+1.239%
2026-07-09	35.0000	35.625000	34.8000	35.5000	+1.603%	64,000	+1.239%
2026-07-08	34.8600	35.140000	34.6100	34.9400	+0.115%	40,983	+2.862%
2026-07-07	34.7800	35.350000	34.7800	34.9000	-0.029%	26,196	+2.980%
2026-07-06	34.9400	35.000000	34.7201	34.9100	-0.086%	25,046	+2.950%
2026-07-02	34.8900	35.040000	34.7192	34.9400	+0.402%	23,579	+2.862%
2026-07-01	34.6000	34.990000	34.4400	34.8000	+1.104%	52,338	+3.276%
2026-06-30	34.8800	35.300000	34.4000	34.4200	-1.629%	60,143	+4.416%
2026-06-29	34.8400	35.490000	34.3100	34.9900	+0.981%	44,188	+2.715%
2026-06-26	34.7600	35.590000	34.2001	34.6500	-0.602%	34,635	+3.723%
2026-06-25	35.3700	35.660000	34.7700	34.8600	-0.057%	100,647	+3.098%
2026-06-24	34.8300	35.305000	34.6750	34.8800	+0.809%	47,018	+3.039%
2026-06-23	34.6200	34.820000	34.4700	34.6000	-0.575%	33,018	+3.873%
2026-06-22	34.6400	34.940000	34.5000	34.8000	+0.259%	42,428	+3.276%
2026-06-18	34.8200	34.990000	34.5012	34.7100	0.000%	23,201	+3.544%
2026-06-17	34.8500	35.220000	34.5000	34.7100	-1.139%	59,764	+3.544%
2026-06-16	34.9300	35.300000	34.8100	35.1100	-2.091%	17,350	+2.364%
2026-06-15	35.3500	36.030000	35.3500	35.8600	+1.991%	23,832	+0.223%
2026-06-12	34.8900	35.250000	34.8900	35.1600	+0.803%	36,055	+2.218%
2026-06-11	34.6400	35.260000	34.6400	34.8800	+0.519%	20,862	+3.039%
2026-06-10	34.9700	34.970000	34.4101	34.7000	-0.772%	13,234	+3.573%
2026-06-09	34.7000	35.040000	34.4500	34.9700	+1.128%	71,050	+2.774%
2026-06-08	34.8000	35.210000	34.4500	34.5800	-0.202%	12,542	+3.933%
2026-06-05	34.9100	35.270000	34.3000	34.6500	-1.646%	40,558	+3.723%
2026-06-04	35.2400	35.470000	35.0200	35.2300	+0.114%	43,597	+2.015%
2026-06-03	35.1700	35.410000	35.1200	35.1900	-0.453%	28,835	+2.131%
2026-06-02	35.2800	35.645000	35.1486	35.3500	+0.341%	28,771	+1.669%
2026-06-01	35.2200	35.525000	34.6300	35.2300	-0.057%	40,347	+2.015%
2026-05-29	35.1500	35.500000	35.0000	35.2500	+0.199%	18,092	+1.957%
2026-05-28	34.9900	35.470000	34.9900	35.1800	+0.543%	23,022	+2.160%
2026-05-27	35.0900	35.115000	34.8600	34.9900	+0.086%	18,723	+2.715%
2026-05-26	34.9500	35.116887	34.8600	34.9600	+0.287%	21,363	+2.803%
2026-05-22	34.7400	34.950000	34.5800	34.8600	+0.693%	24,464	+3.098%
2026-05-21	34.5100	34.790000	34.3600	34.6200	+0.232%	21,905	+3.813%
2026-05-20	34.2400	34.800000	34.2400	34.5400	+0.641%	30,057	+4.053%
2026-05-19	34.2500	34.639900	34.2500	34.3200	-0.406%	27,822	+4.720%
2026-05-18	34.6900	34.740000	34.3400	34.4600	-0.260%	36,563	+4.295%
2026-05-15	34.6400	34.780000	34.4800	34.5500	-0.346%	30,395	+4.023%
2026-05-14	34.6000	34.900000	34.6000	34.6700	+0.231%	23,996	+3.663%
2026-05-13	34.4500	34.670000	34.1000	34.5900	+0.523%	33,314	+3.903%
2026-05-12	34.3500	34.500000	34.1619	34.4100	-0.029%	31,651	+4.446%
2026-05-11	34.3000	34.650000	34.2800	34.4200	+0.291%	33,804	+4.416%
2026-05-08	34.5400	34.560000	34.2600	34.3200	-0.175%	35,321	+4.720%
2026-05-07	34.5700	34.570000	34.2200	34.3800	-0.319%	24,419	+4.538%
2026-05-06	34.4800	34.572300	34.4206	34.4900	+0.671%	17,076	+4.204%
2026-05-05	34.2100	34.340000	34.0100	34.2600	+0.617%	20,743	+4.904%
2026-05-04	34.1100	34.350000	33.9591	34.0500	-0.584%	22,679	+5.551%
2026-05-01	34.2300	34.370000	34.0800	34.2500	+0.263%	26,096	+4.934%
2026-04-30	34.0000	34.420000	33.9400	34.1600	+1.035%	25,053	+5.211%
2026-04-29	33.7900	34.045000	33.6700	33.8100	-0.295%	30,429	+6.300%
2026-04-28	33.9900	33.990000	33.6500	33.9100	-0.353%	54,600	+5.986%
2026-04-27	33.9200	34.150000	33.9200	34.0300	+0.029%	11,972	+5.613%
2026-04-24	33.9000	34.149500	33.8900	34.0200	+0.502%	16,063	+5.644%
2026-04-23	34.0100	34.415000	33.6501	33.8500	-0.704%	48,054	+6.174%
2026-04-22	34.2200	34.220000	34.0400	34.0900	+0.265%	30,850	+5.427%
2026-04-21	33.9500	34.170000	33.8900	34.0000	-0.059%	49,320	+5.706%
2026-04-20	34.1400	34.160000	33.8101	34.0200	-0.088%	29,549	+5.644%
2026-04-17	33.7800	34.100000	33.5900	34.0500	+1.159%	19,838	+5.551%
2026-04-16	33.6500	33.700000	33.2500	33.6600	+0.268%	83,487	+6.774%
2026-04-15	33.5200	33.660000	33.3825	33.5700	+0.179%	12,217	+7.060%
2026-04-14	33.0100	33.610000	32.8401	33.5100	+1.392%	31,185	+7.252%
2026-04-13	32.6300	33.305300	32.6100	33.0500	+0.731%	61,696	+8.744%
2026-04-10	32.9400	33.090000	32.7400	32.8100	+0.030%	23,200	+9.540%
2026-04-09	32.5100	33.130000	32.5100	32.8000	+0.367%	17,623	+9.573%
2026-04-08	32.5200	32.830000	32.4400	32.6800	+1.934%	19,075	+9.976%
2026-04-07	31.9000	32.120000	31.8600	32.0600	-0.031%	38,018	+12.102%
2026-04-06	32.0300	32.400000	31.9100	32.0700	+0.376%	57,747	+12.067%
2026-04-02	31.7400	32.600000	31.7400	31.9500	-0.094%	36,417	+12.488%
2026-04-01	31.6300	32.089900	31.6300	31.9800	+1.235%	36,066	+12.383%
2026-03-31	31.1000	31.960000	31.0205	31.5900	+2.200%	36,742	+13.770%
2026-03-30	31.0600	31.210000	30.8350	30.9100	-0.129%	43,294	+16.273%
2026-03-27	31.2500	31.800000	30.5301	30.9500	-1.244%	54,896	+16.123%
2026-03-26	31.6300	31.920000	31.3400	31.3400	-1.755%	35,383	+14.678%
2026-03-25	32.1400	32.330000	31.7850	31.9000	+0.949%	110,138	+12.665%
2026-03-24	31.2700	31.680000	31.1200	31.6000	+1.088%	69,131	+13.734%
2026-03-23	31.5600	31.870000	31.2200	31.2600	+0.096%	128,184	+14.971%
2026-03-20	31.6600	31.828900	31.1700	31.2300	-1.420%	36,390	+15.082%
2026-03-19	31.6100	32.160000	31.5100	31.6800	-0.346%	39,460	+13.447%
2026-03-18	31.9200	32.160000	31.7500	31.7900	-0.749%	61,099	+13.054%
2026-03-17	31.7800	32.210000	31.7600	32.0300	+0.534%	54,391	+12.207%
2026-03-16	31.6600	32.070000	31.6600	31.8600	+0.887%	39,600	+12.806%
2026-03-13	31.7800	32.080000	31.4700	31.5800	-0.661%	43,135	+13.806%
2026-03-12	32.0000	32.175100	31.6501	31.7900	-1.396%	27,291	+13.054%
2026-03-11	32.2200	32.425000	32.0200	32.2400	0.000%	57,536	+11.476%
2026-03-10	32.1500	32.612300	31.9600	32.2400	0.000%	53,220	+11.476%
2026-03-09	32.2500	32.280000	31.6116	32.2400	-0.708%	70,999	+11.476%
2026-03-06	32.5600	32.980000	32.3600	32.4700	-0.794%	23,376	+10.687%
2026-03-05	33.0100	33.135000	32.5600	32.7300	-1.267%	68,932	+9.808%
2026-03-04	33.1000	33.265000	33.0000	33.1500	+0.546%	20,731	+8.416%
2026-03-03	32.9100	33.282500	32.7100	32.9700	-0.723%	44,039	+9.008%
2026-03-02	32.9900	33.290000	32.6300	33.2100	+0.363%	30,678	+8.220%
2026-02-27	33.1000	33.314800	33.0000	33.0900	-0.898%	81,604	+8.613%
2026-02-26	33.4000	33.610000	33.3000	33.3900	-0.090%	43,569	+7.637%
2026-02-25	33.2400	33.456000	33.2400	33.4200	+0.572%	22,835	+7.540%
2026-02-24	33.0500	33.345000	33.0500	33.2300	+0.545%	38,806	+8.155%
2026-02-23	33.3600	33.470000	33.0200	33.0500	-1.137%	29,505	+8.744%
2026-02-20	33.1600	33.450000	33.0480	33.4300	+0.753%	89,126	+7.508%
2026-02-19	33.2900	33.300000	33.0645	33.1800	-0.360%	25,444	+8.318%
2026-02-18	33.2300	33.450000	33.2300	33.3000	+0.331%	23,406	+7.928%
2026-02-17	33.1200	33.370000	33.0050	33.1900	+0.060%	29,940	+8.286%
2026-02-13	33.1300	33.500000	32.9850	33.1700	+0.121%	33,162	+8.351%
2026-02-12	33.5900	33.590000	33.0700	33.1300	-0.838%	39,161	+8.482%
2026-02-11	33.6800	33.680000	33.3500	33.4100	-0.149%	27,976	+7.573%
2026-02-10	33.3500	33.690000	33.3500	33.4600	+0.060%	49,500	+7.412%
2026-02-09	33.2000	33.490000	33.1195	33.4400	+0.753%	37,655	+7.476%
2026-02-06	32.9500	33.280000	32.9500	33.1900	+0.974%	36,962	+8.286%
2026-02-05	33.0500	33.315100	32.8200	32.8700	-0.695%	70,156	+9.340%
2026-02-04	33.0500	33.275000	33.0000	33.1000	+0.060%	32,782	+8.580%
2026-02-03	33.2800	33.410000	33.0100	33.0800	-0.839%	41,506	+8.646%
2026-02-02	33.2000	33.460000	33.2000	33.3600	+0.301%	30,742	+7.734%
2026-01-30	33.3500	33.402500	33.1600	33.2600	-0.330%	29,842	+8.058%
2026-01-29	33.4300	33.490000	33.1101	33.3700	+0.240%	33,245	+7.702%
2026-01-28	33.4700	33.489900	33.1901	33.2900	-0.270%	29,188	+7.960%
2026-01-27	33.3400	33.430000	33.2600	33.3800	+0.150%	29,567	+7.669%
2026-01-26	33.3400	33.540000	33.2600	33.3300	+0.210%	25,795	+7.831%
2026-01-23	33.1200	33.330000	33.1200	33.2600	+0.332%	33,413	+8.058%
2026-01-22	33.0700	33.310000	33.0700	33.1500	+0.576%	63,607	+8.416%
2026-01-21	32.6900	33.069900	32.5300	32.9600	+1.042%	33,441	+9.041%
2026-01-20	32.9300	33.095000	32.5700	32.6200	-1.301%	53,816	+10.178%
2026-01-16	33.3200	33.470000	33.0200	33.0500	-0.602%	34,177	+8.744%
2026-01-15	33.1600	33.320000	33.1600	33.2500	+0.241%	21,164	+8.090%
2026-01-14	33.0600	33.325000	33.0600	33.1700	+0.060%	20,920	+8.351%
2026-01-13	33.1100	33.365000	33.1100	33.1500	-0.030%	25,124	+8.416%
2026-01-12	33.1000	33.239900	33.0100	33.1600	-0.301%	37,025	+8.384%
2026-01-09	33.1400	33.310000	33.0801	33.2600	+0.575%	36,320	+8.058%
2026-01-08	32.9800	33.140000	32.9800	33.0700	+0.061%	28,612	+8.679%
2026-01-07	32.8800	33.100000	32.8800	33.0500	+0.182%	42,192	+8.744%
2026-01-06	32.8000	33.100000	32.8000	32.9900	+0.579%	35,534	+8.942%
2026-01-05	32.5700	32.940000	32.5700	32.8000	+0.521%	26,929	+9.573%
2026-01-02	32.8000	32.800000	32.5900	32.6300	-0.092%	45,787	+10.144%
2025-12-31	32.8700	32.880000	32.5801	32.6600	-0.518%	41,679	+10.043%
2025-12-30	32.7300	32.865800	32.7300	32.8300	+0.275%	36,455	+9.473%
2025-12-29	32.7200	32.810000	32.5501	32.7400	+0.031%	46,264	+9.774%
2025-12-26	32.7400	32.990000	32.6000	32.7300	-0.061%	38,984	+9.808%
2025-12-24	32.7500	32.970000	32.7500	32.7500	+0.122%	8,550	+9.740%
2025-12-23	32.7500	33.030000	32.5900	32.7100	-0.092%	86,931	+9.875%
2025-12-22	33.4800	33.480000	32.3801	32.7400	+0.337%	141,566	+9.774%
2025-12-19	32.2600	33.040000	32.2082	32.6300	+1.683%	62,544	+10.144%
2025-12-18	32.1100	32.400000	32.0500	32.0900	+0.375%	36,621	+11.998%
2025-12-17	32.1500	32.300000	31.9301	31.9700	-0.467%	78,099	+12.418%
2025-12-16	32.2000	32.340000	32.0100	32.1200	-0.588%	112,265	+11.893%
2025-12-15	32.4400	32.440000	32.1600	32.3100	-0.309%	46,950	+11.235%
2025-12-12	32.5000	32.880000	32.3900	32.4100	-7.347%	65,519	+10.892%
2025-12-11	34.8900	35.052800	34.7324	34.9800	+0.344%	26,625	+2.744%
2025-12-10	34.5900	34.949900	34.5500	34.8600	+0.722%	54,122	+3.098%
2025-12-09	34.7000	34.820000	34.5400	34.6100	-0.087%	47,187	+3.843%
2025-12-08	34.7600	34.910000	34.6400	34.6400	-0.403%	23,156	+3.753%
2025-12-05	34.7200	34.929900	34.6490	34.7800	+0.549%	35,963	+3.335%
2025-12-04	34.6200	34.730000	34.4300	34.5900	+0.058%	31,007	+3.903%
2025-12-03	34.4100	34.640000	34.1701	34.5700	+0.465%	39,130	+3.963%
2025-12-02	34.4400	34.560000	34.2800	34.4100	0.000%	31,414	+4.446%
2025-12-01	34.4000	34.667800	34.1500	34.4100	+0.204%	30,199	+4.446%
2025-11-28	34.3000	34.780000	34.2200	34.3400	+0.117%	19,151	+4.659%
2025-11-26	34.3800	34.690000	34.2750	34.3000	-0.029%	24,130	+4.781%
2025-11-25	33.9800	34.440000	33.9800	34.3100	+1.031%	31,020	+4.751%
2025-11-24	33.6700	34.105000	33.3400	33.9600	+1.222%	40,538	+5.830%
2025-11-21	33.5300	34.040000	33.2000	33.5500	+0.209%	49,709	+7.124%
2025-11-20	33.8700	34.260000	33.3300	33.4800	-0.888%	21,273	+7.348%
2025-11-19	33.4900	33.990000	33.1600	33.7800	+0.866%	80,055	+6.394%
2025-11-18	33.4300	33.700000	33.3100	33.4900	-0.712%	31,679	+7.316%
2025-11-17	33.9800	34.140000	33.7300	33.7300	-0.969%	25,913	+6.552%
2025-11-14	33.9100	34.400000	33.9100	34.0600	-0.176%	13,896	+5.520%
2025-11-13	34.2300	34.569900	34.1200	34.1200	-0.670%	24,516	+5.334%
2025-11-12	34.3900	34.800000	34.3400	34.3500	-0.087%	34,987	+4.629%
2025-11-11	34.2200	34.500000	34.1900	34.3800	+0.673%	20,916	+4.538%
2025-11-10	33.9200	34.190000	33.6401	34.1500	+1.215%	33,080	+5.242%
2025-11-07	33.8700	33.970000	33.2100	33.7400	-0.648%	96,847	+6.520%
2025-11-06	34.0400	34.120000	33.9000	33.9600	-0.381%	44,434	+5.830%
2025-11-05	33.8800	34.145900	33.8800	34.0900	+0.560%	31,148	+5.427%
2025-11-04	33.9600	34.190000	33.8200	33.9000	-0.848%	36,880	+6.018%
2025-11-03	34.4200	34.450000	34.1900	34.1900	-0.668%	26,642	+5.118%
2025-10-31	34.5700	34.800000	34.3000	34.4200	+0.116%	28,832	+4.416%
2025-10-30	34.4100	34.700000	34.2500	34.3800	-0.578%	33,493	+4.538%
2025-10-29	34.6300	34.840000	34.2600	34.5800	-0.116%	47,988	+3.933%
2025-10-28	34.5400	34.750000	34.0000	34.6200	+0.464%	47,604	+3.813%
2025-10-27	34.4000	34.641500	34.2300	34.4600	+0.790%	54,987	+4.295%
2025-10-24	34.0900	34.330000	34.0900	34.1900	+0.323%	33,005	+5.118%
2025-10-23	34.0500	34.305000	33.8900	34.0800	+0.442%	24,800	+5.458%
2025-10-22	34.0400	34.250000	33.8400	33.9300	-0.235%	31,083	+5.924%
2025-10-21	33.8800	34.120000	33.8800	34.0100	+0.443%	43,637	+5.675%
2025-10-20	33.8000	34.050000	33.7200	33.8600	+0.445%	23,418	+6.143%
2025-10-17	33.8400	34.000000	33.6550	33.7100	-0.207%	35,298	+6.615%
2025-10-16	34.2400	34.390000	33.5750	33.7800	-0.705%	37,922	+6.394%
2025-10-15	33.9000	34.355000	33.8900	34.0200	+0.621%	15,811	+5.644%
2025-10-14	33.9500	34.219900	33.4401	33.8100	-0.030%	30,102	+6.300%
2025-10-13	33.8300	34.150000	33.7500	33.8200	+0.625%	30,146	+6.268%
2025-10-10	34.1300	34.349900	33.5200	33.6100	-1.783%	49,169	+6.932%
2025-10-09	34.2200	34.739900	34.0100	34.2200	0.000%	42,300	+5.026%
2025-10-08	34.1900	34.453000	34.1100	34.2200	+0.322%	24,514	+5.026%
2025-10-07	34.1800	34.489900	34.0100	34.1100	-0.205%	68,167	+5.365%
2025-10-06	34.2300	34.410000	34.0600	34.1800	-0.350%	42,584	+5.149%
2025-10-03	34.0100	34.300000	33.9800	34.3000	+0.557%	30,407	+4.781%
2025-10-02	34.0600	34.239900	34.0600	34.1100	+0.206%	28,149	+5.365%
2025-10-01	34.0000	34.180600	33.9550	34.0400	+0.118%	18,971	+5.582%
2025-09-30	33.8900	34.182600	33.8100	34.0000	+0.265%	24,869	+5.706%
2025-09-29	33.8800	34.030000	33.6700	33.9100	+0.325%	39,865	+5.986%
2025-09-26	33.8800	33.990000	33.6700	33.8000	+0.267%	44,962	+6.331%
2025-09-25	33.7700	33.990000	33.6655	33.7100	-0.414%	43,531	+6.615%
2025-09-24	34.2900	34.380000	33.6894	33.8500	-0.762%	64,918	+6.174%
2025-09-23	34.0200	34.170000	33.8850	34.1100	+0.738%	73,186	+5.365%
2025-09-22	33.6200	34.110000	33.6200	33.8600	+0.030%	49,646	+6.143%
2025-09-19	33.8600	33.999900	33.8450	33.8500	+0.089%	25,245	+6.174%
2025-09-18	33.7600	33.980000	33.7300	33.8200	+0.416%	27,405	+6.268%
2025-09-17	33.8900	33.950000	33.3900	33.6800	-0.148%	50,412	+6.710%
2025-09-16	33.7300	34.074000	33.5000	33.7300	-0.501%	56,951	+6.552%
2025-09-15	33.8500	34.110000	33.8200	33.9000	-0.029%	36,736	+6.018%
2025-09-12	33.9800	33.990000	33.6101	33.9100	-0.088%	21,715	+5.986%
2025-09-11	33.7900	34.030000	33.6800	33.9400	+0.652%	24,172	+5.893%
2025-09-10	33.8100	33.820000	33.5101	33.7200	+0.089%	21,934	+6.584%
2025-09-09	33.6400	33.770000	33.5224	33.6900	+0.387%	14,056	+6.679%
2025-09-08	33.5700	33.750000	33.4850	33.5600	+0.030%	26,659	+7.092%
2025-09-05	33.6700	33.780000	33.1946	33.5500	-0.060%	97,299	+7.124%
2025-09-04	33.6900	33.690000	33.3724	33.5700	+0.149%	37,805	+7.060%
2025-09-03	33.4000	33.585000	33.4000	33.5200	+0.179%	19,063	+7.220%
2025-09-02	33.4000	33.520000	33.1750	33.4600	-0.239%	40,552	+7.412%
2025-08-29	33.5700	33.710000	33.3000	33.5400	+0.090%	33,825	+7.156%
2025-08-28	33.5700	33.770000	33.4500	33.5100	-0.119%	43,339	+7.252%
2025-08-27	33.4800	33.690000	33.3232	33.5500	-0.030%	23,164	+7.124%
2025-08-26	33.4300	33.670000	33.3700	33.5600	+0.389%	38,222	+7.092%
2025-08-25	33.3900	33.593700	33.3400	33.4300	-0.060%	30,339	+7.508%
2025-08-22	33.1800	33.550000	33.1650	33.4500	+1.210%	30,043	+7.444%
2025-08-21	33.1100	33.140000	32.9200	33.0500	-0.241%	37,636	+8.744%
2025-08-20	33.1000	33.245000	32.9970	33.1300	+0.091%	62,532	+8.482%
2025-08-19	33.3100	33.487600	32.7530	33.1000	-0.361%	84,839	+8.580%
2025-08-18	32.9300	33.280000	32.9300	33.2200	+0.241%	55,798	+8.188%
2025-08-15	33.1700	33.489900	33.0900	33.1400	-0.241%	37,077	+8.449%
2025-08-14	33.2200	33.350000	32.9159	33.2200	0.000%	47,818	+8.188%
2025-08-13	32.9600	33.350000	32.9000	33.2200	+0.789%	29,553	+8.188%
2025-08-12	32.7100	33.130000	32.7100	32.9600	+0.795%	35,774	+9.041%
2025-08-11	32.9100	33.034500	32.7000	32.7000	-0.547%	29,957	+9.908%
2025-08-08	32.6800	32.936900	32.6205	32.8800	+0.674%	34,552	+9.307%
2025-08-07	32.8500	32.940000	32.5686	32.6600	+0.307%	45,264	+10.043%
2025-08-06	32.5500	32.700000	32.3960	32.5600	+0.432%	30,600	+10.381%
2025-08-05	32.3700	32.692000	32.3500	32.4200	-0.031%	73,764	+10.857%
2025-08-04	32.3900	32.470000	32.2444	32.4300	+0.589%	28,782	+10.823%
2025-08-01	32.5300	32.530000	32.0294	32.2400	-1.346%	63,448	+11.476%
2025-07-31	32.3200	32.918300	32.3200	32.6800	+0.461%	76,468	+9.976%
2025-07-30	32.6800	32.909200	32.5300	32.5300	-0.520%	80,123	+10.483%
2025-07-29	32.7500	32.825000	32.6700	32.7000	-0.153%	80,942	+9.908%
2025-07-28	32.8300	32.940000	32.7500	32.7500	-0.183%	74,467	+9.740%
2025-07-25	32.6700	32.920000	32.6700	32.8100	+0.336%	86,421	+9.540%
2025-07-24	32.6200	32.810000	32.3400	32.7000	+0.215%	79,778	+9.908%
2025-07-23	32.4800	32.720000	32.4700	32.6300	+0.586%	43,806	+10.144%
2025-07-22	32.3900	32.440000	32.2565	32.4400	+0.433%	36,645	+10.789%
2025-07-21	32.2700	32.450000	32.2000	32.3000	+0.404%	45,053	+11.269%
2025-07-18	32.2100	32.390000	32.1100	32.1700	+0.093%	38,483	+11.719%
2025-07-17	31.9800	32.200000	31.9700	32.1400	+0.563%	36,757	+11.823%
2025-07-16	31.9100	32.000000	31.7400	31.9600	+0.377%	56,047	+12.453%
2025-07-15	32.0600	32.060000	31.7933	31.8400	-0.407%	26,222	+12.877%
2025-07-14	31.8600	32.045000	31.6825	31.9700	+0.188%	25,933	+12.418%
2025-07-11	31.8200	32.065000	31.7253	31.9100	-0.063%	24,620	+12.629%
2025-07-10	31.8700	32.020900	31.7600	31.9300	+0.220%	43,718	+12.559%
2025-07-09	31.7100	31.930000	31.6558	31.8600	+0.441%	26,683	+12.806%
2025-07-08	31.7300	31.875800	31.5852	31.7200	+0.063%	20,815	+13.304%
2025-07-07	31.9400	32.139900	31.6800	31.7000	-1.061%	28,186	+13.375%
2025-07-03	31.6900	32.110000	31.6559	32.0400	+0.786%	31,603	+12.172%
2025-07-02	31.7900	31.900100	31.6015	31.7900	+0.094%	74,489	+13.054%
2025-07-01	31.6200	31.919900	31.4416	31.7600	+0.316%	23,457	+13.161%
2025-06-30	31.5400	31.869900	31.4435	31.6600	+0.349%	37,273	+13.519%
2025-06-27	31.5400	31.669900	31.2350	31.5500	+0.799%	137,052	+13.914%
2025-06-26	31.1600	31.669900	30.9410	31.3000	+0.321%	55,162	+14.824%
2025-06-25	30.9800	31.353000	30.9800	31.2000	+0.322%	95,876	+15.192%
2025-06-24	30.8600	31.200000	30.8600	31.1000	+1.237%	72,378	+15.563%
2025-06-23	30.5800	30.845000	30.5429	30.7200	+0.163%	30,394	+16.992%
2025-06-20	30.7000	30.860000	30.5023	30.6700	+0.163%	49,741	+17.183%
2025-06-18	30.5300	30.880000	30.5300	30.6200	-0.033%	44,756	+17.374%
2025-06-17	30.6300	30.910000	30.6200	30.6300	-0.520%	47,729	+17.336%
2025-06-16	30.5900	30.990000	30.4000	30.7900	-2.067%	53,779	+16.726%
2025-06-13	31.7100	31.795000	31.4300	31.4400	-1.256%	50,675	+14.313%
2025-06-12	31.6100	31.970000	31.6100	31.8400	+0.126%	27,307	+12.877%
2025-06-11	31.7400	32.117600	31.7400	31.8000	-0.063%	12,509	+13.019%
2025-06-10	31.5400	31.949900	31.5400	31.8200	+0.569%	20,107	+12.948%
2025-06-09	31.6200	31.860000	31.6100	31.6400	+0.095%	12,164	+13.590%
2025-06-06	31.6300	31.960000	31.4700	31.6100	+0.733%	44,748	+13.698%
2025-06-05	31.4900	31.660000	31.3700	31.3800	-0.096%	32,154	+14.532%
2025-06-04	31.4300	31.719300	31.4100	31.4100	-0.032%	24,035	+14.422%
2025-06-03	31.2600	31.527500	31.0700	31.4200	+0.480%	25,045	+14.386%
2025-06-02	31.1800	31.335000	30.9100	31.2700	+0.256%	29,595	+14.934%
2025-05-30	31.1800	31.390000	31.0700	31.1900	+0.193%	28,489	+15.229%
2025-05-29	31.1000	31.790000	30.9200	31.1300	+0.032%	44,167	+15.451%
2025-05-28	31.2000	31.380000	31.0300	31.1200	-0.192%	32,218	+15.488%
2025-05-27	30.9500	31.390000	30.8830	31.1800	+1.234%	30,628	+15.266%
2025-05-23	30.6200	31.059900	30.6200	30.8000	-0.549%	18,179	+16.688%
2025-05-22	31.0900	31.090000	30.8068	30.9700	-0.193%	26,737	+16.048%
2025-05-21	31.2500	31.436900	30.9300	31.0300	-0.989%	30,246	+15.823%
2025-05-20	31.3100	31.515000	31.2300	31.3400	-0.191%	41,909	+14.678%
2025-05-19	31.0400	31.555000	31.0000	31.4000	-0.032%	27,783	+14.459%
2025-05-16	31.3400	31.480000	31.0901	31.4100	+0.416%	26,487	+14.422%
2025-05-15	31.1800	31.320000	31.0465	31.2800	+0.321%	30,413	+14.898%
2025-05-14	31.1200	31.320000	30.8400	31.1800	+0.193%	33,563	+15.266%
2025-05-13	30.9700	31.340000	30.9700	31.1200	+0.582%	45,287	+15.488%
2025-05-12	31.0000	31.290000	30.6165	30.9400	+2.011%	65,590	+16.160%
2025-05-09	30.2800	30.464800	30.1601	30.3300	+0.397%	43,408	+18.497%
2025-05-08	30.0400	30.460000	30.0400	30.2100	+0.466%	30,060	+18.967%
2025-05-07	30.0000	30.280000	29.9201	30.0700	+0.067%	39,187	+19.521%
2025-05-06	30.0700	30.430000	29.9000	30.0500	-0.199%	43,938	+19.601%
2025-05-05	30.0800	30.365000	30.0500	30.1100	-0.496%	33,797	+19.362%
2025-05-02	30.2400	30.390000	30.1494	30.2600	+0.799%	53,923	+18.771%
2025-05-01	30.0000	30.199700	29.9300	30.0200	+0.840%	58,327	+19.720%
2025-04-30	29.4200	29.770000	29.1000	29.7700	+0.540%	57,811	+20.726%
2025-04-29	29.4400	29.723500	29.4100	29.6100	+0.577%	61,704	+21.378%
2025-04-28	29.5700	29.780000	29.2900	29.4400	-0.102%	68,117	+22.079%
2025-04-25	29.3500	29.620000	28.9232	29.4700	+0.752%	25,644	+21.955%
2025-04-24	28.8800	29.395000	28.8100	29.2500	+1.810%	52,909	+22.872%
2025-04-23	29.0000	29.320000	28.6800	28.7300	+1.091%	105,939	+25.096%
2025-04-22	27.9900	28.505000	27.9900	28.4200	+2.010%	82,306	+26.460%
2025-04-21	28.1900	28.400000	27.5100	27.8600	-2.177%	99,040	+29.002%
2025-04-17	28.3600	28.687800	28.2176	28.4800	+0.743%	40,881	+26.194%
2025-04-16	28.4700	28.910000	28.2100	28.2700	-1.772%	45,780	+27.131%
2025-04-15	28.7800	29.202000	28.5276	28.7800	+0.035%	25,941	+24.878%
2025-04-14	28.7400	29.260000	28.2100	28.7700	+0.489%	68,063	+24.922%
2025-04-11	28.2400	28.844100	28.2300	28.6300	+1.381%	40,486	+25.533%
2025-04-10	29.2300	29.740000	27.7700	28.2400	-3.880%	94,524	+27.266%
2025-04-09	27.4900	29.510000	27.0800	29.3800	+7.265%	113,070	+22.328%
2025-04-08	28.0000	29.040500	27.2700	27.3900	+0.073%	83,625	+31.216%
2025-04-07	26.6500	28.710000	26.5400	27.3700	-2.459%	114,962	+31.312%
2025-04-04	29.4300	29.430000	27.9100	28.0600	-5.203%	64,522	+28.083%
2025-04-03	30.1800	30.180000	29.5280	29.6000	-3.865%	53,569	+21.419%
2025-04-02	30.8600	31.129900	30.4100	30.7900	+0.424%	62,476	+16.726%
2025-04-01	30.6000	31.001700	30.4001	30.6600	-0.033%	70,100	+17.221%
2025-03-31	30.3300	30.770000	30.1500	30.6700	+0.360%	27,002	+17.183%
2025-03-28	30.9600	31.070000	30.5300	30.5600	-1.736%	20,552	+17.605%
2025-03-27	31.0000	31.370900	30.9000	31.1000	-0.096%	32,481	+15.563%
2025-03-26	31.2500	31.810000	31.0700	31.1300	-0.733%	101,544	+15.451%
2025-03-25	31.1600	31.440000	31.1250	31.3600	+1.129%	60,010	+14.605%
2025-03-24	30.7700	31.090000	30.7450	31.0100	+1.307%	41,864	+15.898%
2025-03-21	30.6100	30.669900	30.3400	30.6100	-0.293%	33,506	+17.413%
2025-03-20	30.7200	30.884000	30.5950	30.7000	-0.130%	29,850	+17.068%
2025-03-19	30.5300	30.907400	30.2600	30.7400	+0.853%	47,267	+16.916%
2025-03-18	30.4800	30.617200	30.4169	30.4800	-1.741%	19,154	+17.913%
2025-03-17	30.9000	31.230000	30.6901	31.0200	+0.649%	11,146	+15.861%
2025-03-14	30.4500	30.908500	30.4500	30.8200	+1.382%	29,454	+16.613%
2025-03-13	30.5600	30.940000	30.3200	30.4000	-0.848%	26,818	+18.224%
2025-03-12	30.7700	30.910000	30.6000	30.6600	+0.065%	44,572	+17.221%
2025-03-11	30.8700	31.140000	30.4731	30.6400	-0.841%	60,917	+17.298%
2025-03-10	31.1100	31.530000	30.7000	30.9000	-1.624%	50,206	+16.311%
2025-03-07	31.2000	31.485000	31.1200	31.4100	+0.641%	44,978	+14.422%
2025-03-06	31.3200	31.600000	31.1400	31.2100	-1.359%	54,963	+15.155%
2025-03-05	31.2900	31.840000	31.2900	31.6400	+0.764%	43,025	+13.590%
2025-03-04	31.5300	31.760000	31.3400	31.4000	-0.915%	64,180	+14.459%
2025-03-03	32.1200	32.439900	31.6900	31.6900	-1.154%	45,046	+13.411%
2025-02-28	31.8200	32.349300	31.6800	32.0600	+0.439%	61,432	+12.102%
2025-02-27	32.2900	32.360000	31.8000	31.9200	-0.808%	63,212	+12.594%
2025-02-26	32.4300	32.715000	32.0950	32.1800	-0.433%	57,749	+11.684%
2025-02-25	32.5100	32.950000	32.2400	32.3200	-0.278%	46,878	+11.200%