Dark

TR
Tootsie Roll Industries, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

32.86USD+1.170%(+0.38)137,663

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-32.48)0

After-hours

May 16, 2025 4:00:30 PM EDT

32.84USD-0.061%(-0.02)182

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	32.6800	33.0700	32.3500	32.8400	+1.108%	137,663	0.000%
2025-05-15	32.1400	32.5800	32.0900	32.4800	+0.964%	152,615	+1.108%
2025-05-14	31.9200	32.3200	31.6400	32.1700	+0.218%	145,359	+2.083%
2025-05-13	32.2200	32.4300	31.5900	32.1000	-0.742%	180,137	+2.305%
2025-05-12	32.8900	33.0500	32.1500	32.3400	-1.523%	148,501	+1.546%
2025-05-09	33.3100	33.7500	32.7900	32.8400	-1.882%	90,440	0.000%
2025-05-08	33.0200	33.5600	32.7600	33.4700	+1.363%	174,502	-1.882%
2025-05-07	33.4700	33.8075	32.9900	33.0200	-1.256%	79,482	-0.545%
2025-05-06	34.0300	34.2751	33.2800	33.4400	-1.647%	156,989	-1.794%
2025-05-05	33.5900	34.6300	33.4350	34.0000	+1.070%	270,835	-3.412%
2025-05-02	32.7600	33.6700	32.5300	33.6400	+3.127%	174,986	-2.378%
2025-05-01	31.8400	32.6600	31.6970	32.6200	+1.937%	143,129	+0.674%
2025-04-30	31.8700	32.0050	31.2600	32.0000	+0.946%	138,627	+2.625%
2025-04-29	31.3600	31.7400	31.2600	31.7000	+0.891%	105,356	+3.596%
2025-04-28	31.5800	31.6000	31.1700	31.4200	-0.915%	133,176	+4.519%
2025-04-25	31.8400	31.8400	31.3800	31.7100	-0.440%	71,645	+3.564%
2025-04-24	32.6900	32.6900	31.7600	31.8500	-2.090%	91,065	+3.108%
2025-04-23	32.4400	32.7500	32.1600	32.5300	+0.494%	97,692	+0.953%
2025-04-22	32.0100	32.7000	31.8800	32.3700	+1.220%	104,566	+1.452%
2025-04-21	31.8000	31.9900	31.5312	31.9800	+0.661%	83,805	+2.689%
2025-04-17	31.0500	31.8550	31.0500	31.7700	+2.187%	107,317	+3.368%
2025-04-16	31.3600	31.3600	31.0200	31.0900	-0.257%	73,195	+5.629%
2025-04-15	31.2600	31.6950	31.0800	31.1700	-0.764%	71,309	+5.358%
2025-04-14	31.0000	31.5200	31.0000	31.4100	+1.453%	88,239	+4.553%
2025-04-11	30.4800	31.1800	30.4800	30.9600	+1.243%	65,946	+6.072%
2025-04-10	30.2800	30.8800	29.9900	30.5800	+0.858%	139,894	+7.390%
2025-04-09	29.7300	30.6700	29.1300	30.3200	+2.088%	107,518	+8.311%
2025-04-08	30.5400	30.7300	29.6400	29.7000	-1.721%	110,287	+10.572%
2025-04-07	30.1900	30.7450	29.5000	30.2200	-1.210%	179,548	+8.670%
2025-04-04	31.2800	32.3661	30.4900	30.5900	-2.889%	170,698	+7.355%
2025-04-03	31.3400	31.9600	31.2818	31.5000	+0.671%	110,297	+4.254%
2025-04-02	31.6800	31.7250	31.2400	31.2900	-0.887%	61,488	+4.954%
2025-04-01	31.4800	31.6300	31.2100	31.5700	+0.286%	62,560	+4.023%
2025-03-31	31.3800	31.8700	31.0700	31.4800	+0.543%	90,412	+4.320%
2025-03-28	32.0400	32.3200	31.0600	31.3100	-1.972%	88,366	+4.887%
2025-03-27	31.5500	32.6700	31.5500	31.9400	+1.882%	121,360	+2.818%
2025-03-26	30.8700	31.6000	30.7800	31.3500	+2.018%	84,847	+4.753%
2025-03-25	30.9800	31.1600	30.7000	30.7300	-1.094%	65,412	+6.866%
2025-03-24	31.1900	31.3270	30.9300	31.0700	-0.671%	64,765	+5.697%
2025-03-21	31.4700	31.5000	31.0000	31.2800	-0.572%	148,230	+4.987%
2025-03-20	31.3400	31.5300	31.2200	31.4600	+0.383%	82,026	+4.387%
2025-03-19	31.1700	31.5125	31.1000	31.3400	+0.064%	84,860	+4.786%
2025-03-18	31.7200	31.9000	31.2350	31.3200	-0.980%	58,027	+4.853%
2025-03-17	31.7100	31.9550	31.5100	31.6300	-0.347%	72,596	+3.825%
2025-03-14	31.3200	31.8300	30.9337	31.7400	+1.276%	88,778	+3.466%
2025-03-13	31.1900	31.6550	31.0500	31.3400	-0.286%	76,298	+4.786%
2025-03-12	32.0500	32.3100	30.8600	31.4300	-2.724%	111,605	+4.486%
2025-03-11	32.6700	32.9263	32.1650	32.3100	-1.644%	103,770	+1.640%
2025-03-10	32.7400	33.2200	32.3049	32.8500	+0.860%	154,681	-0.030%
2025-03-07	31.2000	32.6400	30.6900	32.5700	+4.458%	164,854	+0.829%
2025-03-06	31.2200	31.4600	31.0000	31.1800	-0.224%	141,822	+5.324%
2025-03-05	31.0700	31.4400	31.0000	31.2500	+0.492%	99,990	+5.088%
2025-03-04	30.6699	31.4757	30.6281	31.0971	+0.787%	138,986	+5.605%
2025-03-03	30.1068	30.8738	30.0583	30.8544	+2.549%	232,855	+6.435%
2025-02-28	30.2718	30.2718	29.7767	30.0874	+0.194%	144,468	+9.149%
2025-02-27	29.6117	30.2136	29.6117	30.0291	+0.749%	122,675	+9.361%
2025-02-26	30.9612	30.9612	29.7282	29.8058	-3.972%	151,680	+10.180%
2025-02-25	30.4951	31.3204	30.1165	31.0388	+2.501%	170,745	+5.803%
2025-02-24	31.4175	31.4175	30.0194	30.2816	-3.616%	183,888	+8.449%
2025-02-21	30.5631	31.5922	30.3495	31.4175	+3.353%	174,271	+4.528%
2025-02-20	30.1359	30.7379	30.0194	30.3981	+0.096%	94,727	+8.033%
2025-02-19	30.2427	30.5146	30.0971	30.3689	+0.417%	76,981	+8.137%
2025-02-18	29.9515	30.4417	29.8932	30.2427	+0.972%	92,417	+8.588%
2025-02-14	30.3592	30.8932	29.6699	29.9515	-0.931%	94,693	+9.644%
2025-02-13	29.2233	30.3981	29.1272	30.2330	+1.898%	103,705	+8.623%
2025-02-12	30.1650	30.2136	29.4078	29.6699	-2.489%	160,893	+10.685%
2025-02-11	29.9320	30.4660	29.8301	30.4272	+1.753%	70,324	+7.930%
2025-02-10	29.7282	30.1117	29.6699	29.9029	+0.588%	122,650	+9.822%
2025-02-07	29.7670	29.9709	29.1068	29.7282	+0.066%	124,923	+10.468%
2025-02-06	30.0777	30.0777	28.6699	29.7087	-0.423%	198,931	+10.540%
2025-02-05	29.5631	29.8544	29.4757	29.8350	+0.491%	74,092	+10.072%
2025-02-04	30.4272	30.4272	29.5049	29.6893	-2.456%	138,170	+10.612%
2025-02-03	29.9320	30.5631	29.9126	30.4369	+0.934%	78,998	+7.895%
2025-01-31	30.1068	30.4563	30.0496	30.1553	-0.449%	57,046	+8.903%
2025-01-30	30.5534	30.5534	30.0971	30.2913	+0.032%	64,905	+8.414%
2025-01-29	30.5437	30.5922	30.2233	30.2816	-1.484%	65,655	+8.449%
2025-01-28	31.0291	31.2524	30.6699	30.7379	-1.401%	87,183	+6.839%
2025-01-27	30.6311	31.7864	30.6311	31.1748	+2.687%	131,219	+5.341%
2025-01-24	30.2136	30.9223	30.2136	30.3592	+0.482%	126,107	+8.171%
2025-01-23	29.7767	30.3495	29.7767	30.2136	+0.842%	109,596	+8.693%
2025-01-22	30.3592	30.6602	29.7670	29.9612	-1.563%	94,462	+9.608%
2025-01-21	30.4466	30.8835	30.3786	30.4369	+0.352%	88,502	+7.895%
2025-01-17	30.3495	30.7476	30.2524	30.3301	-0.319%	84,067	+8.275%
2025-01-16	29.5922	30.5243	29.4492	30.4272	+2.385%	74,847	+7.930%
2025-01-15	29.8350	29.9612	29.5728	29.7184	-0.033%	108,450	+10.504%
2025-01-14	29.7864	30.1359	29.4272	29.7282	+0.591%	94,980	+10.468%
2025-01-13	29.4466	29.8641	29.2913	29.5534	-0.098%	173,614	+11.121%
2025-01-10	30.3204	30.4854	29.5243	29.5825	-2.962%	86,684	+11.012%
2025-01-08	30.3204	30.5340	30.1262	30.4854	+0.770%	124,742	+7.724%
2025-01-07	30.0583	30.6213	30.0000	30.2524	+0.874%	111,822	+8.553%
2025-01-06	31.5825	31.6117	29.9806	29.9903	-5.100%	185,610	+9.502%
2025-01-03	31.6602	31.9515	31.5146	31.6019	-0.184%	107,318	+3.918%
2025-01-02	31.4757	31.7961	31.3204	31.6602	+0.866%	94,935	+3.726%
2024-12-31	31.1262	31.5534	31.0631	31.3883	+0.591%	102,797	+4.625%
2024-12-30	31.5340	31.5340	30.7184	31.2039	-0.864%	99,004	+5.243%
2024-12-27	31.5534	31.8786	31.2701	31.4757	-0.856%	102,583	+4.334%
2024-12-26	31.1262	31.7670	31.1262	31.7476	+1.270%	82,587	+3.441%
2024-12-24	30.8641	31.3495	30.8641	31.3495	+1.669%	49,642	+4.754%
2024-12-23	30.8738	30.9466	30.5146	30.8350	-0.157%	95,517	+6.502%
2024-12-20	30.7476	31.3301	30.5534	30.8835	+0.284%	196,676	+6.335%
2024-12-19	30.7087	30.9272	30.3107	30.7961	-0.063%	183,714	+6.637%
2024-12-18	31.2524	31.6214	30.8155	30.8155	-1.886%	146,617	+6.570%
2024-12-17	30.7961	31.4985	30.6816	31.4078	+1.474%	163,555	+4.560%
2024-12-16	30.8058	31.1650	30.7087	30.9515	+0.315%	137,407	+6.101%
2024-12-13	31.0194	31.1748	30.6553	30.8544	-1.059%	126,406	+6.435%
2024-12-12	31.0485	31.4175	30.9903	31.1845	+0.753%	65,946	+5.309%
2024-12-11	31.3107	31.6409	30.9126	30.9515	-1.239%	110,991	+6.101%
2024-12-10	32.1748	32.1748	31.3107	31.3398	-2.211%	72,584	+4.787%
2024-12-09	31.6117	32.3010	31.4951	32.0485	+1.507%	95,668	+2.470%
2024-12-06	32.2330	32.2816	31.5631	31.5728	-1.871%	68,603	+4.014%
2024-12-05	31.8932	32.1845	31.6214	32.1748	+0.668%	69,694	+2.067%
2024-12-04	32.0583	32.2913	31.8252	31.9612	-0.933%	66,311	+2.750%
2024-12-03	31.9709	32.2961	31.5825	32.2621	+0.666%	93,963	+1.791%
2024-12-02	32.1359	32.1359	31.1553	32.0485	-0.272%	78,960	+2.470%
2024-11-29	32.0874	32.3130	32.0025	32.1359	+0.333%	24,812	+2.191%
2024-11-27	32.2718	32.3495	31.9515	32.0291	-0.091%	79,191	+2.532%
2024-11-26	32.6117	32.6505	31.7670	32.0583	-1.726%	90,322	+2.438%
2024-11-25	32.4175	33.0097	32.3610	32.6214	+1.053%	122,813	+0.670%
2024-11-22	32.0388	32.4175	32.0194	32.2816	+0.941%	84,097	+1.730%
2024-11-21	31.3495	31.9806	31.3398	31.9806	+1.635%	126,624	+2.687%
2024-11-20	31.6311	31.7282	31.3252	31.4660	-0.705%	110,206	+4.367%
2024-11-19	31.5146	31.8447	31.3511	31.6893	+0.990%	87,030	+3.631%
2024-11-18	30.8932	31.4660	30.8350	31.3786	+1.444%	86,339	+4.657%
2024-11-15	31.7961	31.7961	30.9320	30.9320	-2.360%	120,688	+6.168%
2024-11-14	31.4951	31.9126	31.3204	31.6796	+1.053%	126,536	+3.663%
2024-11-13	31.2330	31.4175	30.7779	31.3495	+0.467%	112,863	+4.754%
2024-11-12	30.7379	31.2718	30.4563	31.2039	+1.645%	161,751	+5.243%
2024-11-11	29.9806	30.7184	29.7813	30.6990	+2.596%	98,932	+6.974%
2024-11-08	29.7184	30.0777	29.7184	29.9223	+0.620%	90,033	+9.751%
2024-11-07	29.6602	29.9223	29.4660	29.7379	+0.657%	145,777	+10.431%
2024-11-06	29.6990	29.7864	29.1796	29.5437	+0.562%	138,769	+11.157%
2024-11-05	29.1553	29.3883	28.9494	29.3786	+0.900%	103,588	+11.782%
2024-11-04	28.8738	29.1359	28.8252	29.1165	+0.976%	102,001	+12.788%
2024-11-01	28.4175	28.8350	28.3981	28.8350	+1.817%	115,691	+13.889%
2024-10-31	28.7864	28.9320	28.3204	28.3204	-1.818%	114,824	+15.959%
2024-10-30	28.7476	29.1359	28.6699	28.8447	+0.236%	76,734	+13.851%
2024-10-29	29.3495	29.5678	28.7670	28.7767	-2.724%	99,004	+14.120%
2024-10-28	29.3398	29.6845	29.3398	29.5825	+0.994%	103,225	+11.012%
2024-10-25	29.1262	29.5631	29.1262	29.2913	+0.567%	111,898	+12.115%
2024-10-24	28.9709	29.4757	28.8350	29.1262	+0.840%	135,137	+12.751%
2024-10-23	28.8058	28.9320	28.5922	28.8835	-0.201%	130,385	+13.698%
2024-10-22	28.8738	28.9757	28.6068	28.9417	-0.334%	93,342	+13.469%
2024-10-21	29.4272	29.7087	28.9612	29.0388	-1.189%	121,291	+13.090%
2024-10-18	29.5631	29.7476	29.3171	29.3883	-0.264%	309,128	+11.745%
2024-10-17	29.4466	29.5533	29.3155	29.4660	+0.066%	99,497	+11.450%
2024-10-16	29.3592	29.6311	29.3350	29.4466	+0.697%	100,826	+11.524%
2024-10-15	29.2524	29.7427	29.2136	29.2427	-0.066%	138,150	+12.302%
2024-10-14	29.4466	29.5243	29.1553	29.2621	-0.429%	109,620	+12.227%
2024-10-11	29.4660	29.8682	29.2718	29.3883	+0.232%	247,450	+11.745%
2024-10-10	29.1748	29.3981	29.0388	29.3204	+0.432%	241,875	+12.004%
2024-10-09	28.7767	29.1942	28.5670	29.1942	+2.036%	255,707	+12.488%
2024-10-08	28.4854	28.8447	28.4563	28.6117	+0.546%	104,887	+14.778%
2024-10-07	28.7767	28.8058	28.2573	28.4563	-1.347%	199,785	+15.405%
2024-10-04	28.5437	28.9515	28.5437	28.8447	+1.055%	131,333	+13.851%
2024-10-03	28.2816	28.7184	28.1845	28.5437	+0.341%	153,574	+15.052%
2024-10-02	29.1262	29.1553	28.4466	28.4466	-2.561%	195,810	+15.444%
2024-10-01	29.9417	29.9417	29.1748	29.1942	-2.906%	178,055	+12.488%
2024-09-30	30.6214	30.6214	29.7961	30.0680	-1.401%	170,423	+9.219%
2024-09-27	31.0000	31.2620	30.4854	30.4951	-1.196%	161,724	+7.689%
2024-09-26	30.9126	31.1068	30.7087	30.8641	+0.474%	161,195	+6.402%
2024-09-25	31.0097	31.4369	30.3689	30.7184	-1.063%	2,298,104	+6.907%
2024-09-24	30.5243	31.2136	30.1553	31.0485	+1.847%	609,005	+5.770%
2024-09-23	30.9223	31.0049	30.2136	30.4854	-1.967%	206,173	+7.724%
2024-09-20	31.0097	31.2427	30.6845	31.0971	+0.188%	518,716	+5.605%
2024-09-19	31.6893	31.7573	30.8450	31.0388	-1.327%	219,121	+5.803%
2024-09-18	31.3107	31.6117	31.2573	31.4563	+0.590%	125,572	+4.399%
2024-09-17	31.2136	31.5825	31.1068	31.2718	+0.031%	116,814	+5.015%
2024-09-16	32.3301	32.3301	31.2136	31.2621	-2.866%	141,725	+5.047%
2024-09-13	31.5340	32.2087	31.5340	32.1845	+1.906%	177,402	+2.037%
2024-09-12	31.1456	31.5825	30.8010	31.5825	+1.720%	125,706	+3.982%
2024-09-11	31.4660	31.4660	30.6505	31.0485	-1.449%	207,040	+5.770%
2024-09-10	30.5243	31.7961	30.5243	31.5049	+3.278%	232,390	+4.238%
2024-09-09	30.5146	30.6262	29.8252	30.5049	-0.444%	169,787	+7.655%
2024-09-06	30.2427	30.7184	29.8836	30.6408	+1.219%	163,346	+7.177%
2024-09-05	30.0388	30.5146	29.7767	30.2718	+1.332%	244,260	+8.484%
2024-09-04	29.4175	29.8981	29.3786	29.8738	+1.317%	177,203	+9.929%
2024-09-03	28.9417	29.4854	28.6990	29.4854	+2.187%	144,704	+11.377%
2024-08-30	28.6893	29.0680	28.6893	28.8544	+0.338%	159,607	+13.813%
2024-08-29	29.2039	29.2573	28.6699	28.7573	-1.168%	155,439	+14.197%
2024-08-28	29.0971	29.3689	28.7379	29.0971	-0.630%	2,369,321	+12.863%
2024-08-27	29.3398	29.9903	29.0874	29.2816	+1.242%	600,823	+12.152%
2024-08-26	28.3107	28.9515	28.1990	28.9223	+2.973%	252,856	+13.546%
2024-08-23	27.8835	28.3835	27.7184	28.0874	+1.225%	227,744	+16.921%
2024-08-22	27.7670	27.9636	27.4563	27.7476	+0.563%	267,534	+18.353%
2024-08-21	27.4757	27.7767	27.4757	27.5922	+0.602%	216,516	+19.019%
2024-08-20	27.8058	28.0000	27.4175	27.4272	-1.120%	214,661	+19.735%
2024-08-19	27.5243	27.9903	27.5243	27.7379	+0.599%	108,606	+18.394%
2024-08-16	27.1456	27.6214	27.1359	27.5728	+0.745%	90,177	+19.103%
2024-08-15	27.6602	27.7427	27.2816	27.3689	-0.107%	120,592	+19.990%
2024-08-14	27.3398	27.5243	27.2621	27.3981	+0.427%	148,179	+19.862%
2024-08-13	26.9126	27.4078	26.8058	27.2816	+0.789%	185,917	+20.374%
2024-08-12	27.6796	28.0680	26.7767	27.0680	-2.381%	184,710	+21.324%
2024-08-09	27.8350	27.8350	27.5728	27.7282	-0.557%	113,678	+18.435%
2024-08-08	27.9806	28.1650	27.8356	27.8835	-0.312%	64,017	+17.776%
2024-08-07	28.2621	28.5534	27.9417	27.9709	-1.133%	84,401	+17.408%
2024-08-06	28.6505	28.8447	28.2476	28.2913	-0.614%	92,932	+16.078%
2024-08-05	29.1165	29.1165	28.1748	28.4660	-2.785%	132,890	+15.366%
2024-08-02	29.6019	29.7282	29.1650	29.2816	-1.050%	134,258	+12.152%
2024-08-01	29.8058	30.0243	29.4951	29.5922	-1.167%	114,712	+10.975%
2024-07-31	29.5146	30.2379	29.3192	29.9417	+1.782%	108,623	+9.680%
2024-07-30	29.5437	29.6893	29.3592	29.4175	-0.721%	95,495	+11.634%
2024-07-29	29.5631	29.8350	29.3883	29.6311	+0.627%	100,735	+10.830%
2024-07-26	29.8155	29.9808	29.2136	29.4466	-0.655%	96,753	+11.524%
2024-07-25	28.6602	30.2136	28.6602	29.6408	+3.212%	163,068	+10.793%
2024-07-24	29.3689	29.9417	28.6214	28.7184	-1.433%	2,268,900	+14.352%
2024-07-23	28.1553	29.1359	27.8786	29.1359	+1.146%	332,172	+12.713%
2024-07-22	29.2039	29.2039	28.1942	28.8058	-1.067%	247,275	+14.005%
2024-07-19	29.4466	29.5922	29.0291	29.1165	-0.761%	144,673	+12.788%
2024-07-18	29.4078	29.7282	29.1262	29.3398	-0.231%	98,170	+11.930%
2024-07-17	29.4563	29.9417	29.0680	29.4078	+0.199%	138,841	+11.671%
2024-07-16	28.6893	29.3689	28.6311	29.3495	+2.788%	111,808	+11.893%
2024-07-15	28.8835	29.0777	28.2913	28.5534	-1.242%	153,678	+15.013%
2024-07-12	28.9320	29.2233	28.7282	28.9126	+0.540%	80,047	+13.584%
2024-07-11	28.7573	29.1650	28.6117	28.7573	+0.034%	85,594	+14.197%
2024-07-10	28.3398	28.7573	28.2427	28.7476	+1.683%	101,184	+14.236%
2024-07-09	28.4563	28.6311	28.1845	28.2718	-0.851%	69,707	+16.158%
2024-07-08	29.2816	29.2816	28.4078	28.5146	-2.393%	96,400	+15.169%
2024-07-05	28.7670	29.2136	27.9806	29.2136	+1.587%	123,005	+12.413%
2024-07-03	29.1165	29.1553	28.7476	28.7573	-1.234%	74,397	+14.197%
2024-07-02	29.0971	29.4660	28.6796	29.1165	0.000%	108,696	+12.788%
2024-07-01	29.8252	29.9029	29.0874	29.1165	-1.897%	118,207	+12.788%
2024-06-28	30.0097	30.2816	29.2816	29.6796	-1.164%	170,408	+10.648%
2024-06-27	31.0485	31.0485	29.9126	30.0291	-3.525%	269,257	+9.361%
2024-06-26	30.6699	31.2816	30.2233	31.1262	+0.439%	2,318,839	+5.506%
2024-06-25	29.2136	32.0388	29.1845	30.9903	+7.150%	703,454	+5.969%
2024-06-24	27.8544	29.2718	27.8544	28.9223	+5.901%	197,177	+13.546%
2024-06-21	27.7573	28.0631	27.3107	27.3107	-1.575%	342,968	+20.246%
2024-06-20	27.4563	27.8252	27.4369	27.7476	+0.281%	85,717	+18.353%
2024-06-18	28.1553	28.1553	27.5825	27.6699	-1.213%	93,314	+18.685%
2024-06-17	28.2136	28.2136	27.8738	28.0097	-1.266%	99,286	+17.245%
2024-06-14	27.9126	28.3881	27.7767	28.3689	+1.072%	119,961	+15.761%
2024-06-13	27.9223	28.2029	27.5922	28.0680	+0.452%	81,908	+17.002%
2024-06-12	28.1262	28.4272	27.6796	27.9417	-0.656%	88,436	+17.530%
2024-06-11	27.6796	28.1942	27.6214	28.1262	+1.117%	85,772	+16.759%
2024-06-10	28.0000	28.0000	27.5922	27.8155	-0.556%	88,786	+18.064%
2024-06-07	28.3010	28.4386	27.9709	27.9709	-1.873%	50,111	+17.408%
2024-06-06	28.3495	28.7572	28.0728	28.5049	+0.928%	55,659	+15.208%
2024-06-05	28.7184	28.7184	28.1553	28.2427	-1.590%	47,774	+16.278%
2024-06-04	28.4272	28.7184	28.2039	28.6990	+0.716%	51,153	+14.429%
2024-06-03	28.5146	28.5922	28.2524	28.4951	+0.307%	70,286	+15.248%
2024-05-31	28.1165	28.4078	28.1165	28.4078	+1.106%	135,121	+15.602%
2024-05-30	28.2330	28.3689	27.9806	28.0971	+0.069%	81,226	+16.880%
2024-05-29	28.5437	28.5728	27.9903	28.0777	-2.099%	74,605	+16.961%
2024-05-28	29.0583	29.2136	28.6117	28.6796	-1.566%	59,195	+14.506%
2024-05-24	29.5437	29.6117	29.1165	29.1359	-0.892%	48,665	+12.713%
2024-05-23	29.5534	29.7184	29.2913	29.3981	-1.013%	71,830	+11.708%
2024-05-22	29.2039	29.7184	29.0150	29.6990	+1.124%	81,969	+10.576%
2024-05-21	28.9320	29.3883	28.9320	29.3689	+1.306%	69,084	+11.819%
2024-05-20	28.6408	29.0291	28.6117	28.9903	+0.878%	62,812	+13.279%
2024-05-17	29.1262	29.1262	28.6019	28.7379	-1.036%	80,822	+14.274%
2024-05-16	28.7476	29.0388	28.6990	29.0388	+1.013%	60,356	+13.090%
2024-05-15	29.2524	29.4369	28.6408	28.7476	-1.398%	64,140	+14.236%
2024-05-14	29.0000	29.2310	28.8107	29.1553	+1.009%	69,973	+12.638%
2024-05-13	28.9806	29.2524	28.7476	28.8641	-0.469%	64,548	+13.775%
2024-05-10	28.9709	29.0340	28.7476	29.0000	-0.201%	68,096	+13.241%
2024-05-09	28.5146	29.0777	28.4212	29.0583	+2.185%	70,532	+13.014%
2024-05-08	28.7087	28.7379	28.3301	28.4369	-0.678%	56,646	+15.484%
2024-05-07	28.8544	29.1104	28.6311	28.6311	-0.203%	62,932	+14.700%
2024-05-06	28.5728	28.6893	28.2427	28.6893	+0.408%	91,691	+14.468%
2024-05-03	28.8641	28.9320	28.5534	28.5728	-0.608%	62,198	+14.934%
2024-05-02	28.9320	29.1748	28.7476	28.7476	-0.437%	51,016	+14.236%
2024-05-01	28.8350	29.0583	28.7379	28.8738	+0.101%	73,816	+13.736%
2024-04-30	28.9612	29.1068	28.8447	28.8447	-0.201%	60,047	+13.851%
2024-04-29	28.9612	29.1068	28.7282	28.9029	-0.168%	55,836	+13.622%
2024-04-26	29.3204	29.4369	28.9272	28.9515	-1.225%	57,890	+13.431%
2024-04-25	29.5049	30.3689	29.2621	29.3107	-0.396%	93,073	+12.041%
2024-04-24	29.2718	29.5723	29.2718	29.4272	-0.033%	58,294	+11.597%
2024-04-23	29.3689	29.8058	29.3689	29.4369	-0.460%	51,870	+11.561%
2024-04-22	29.5049	29.8447	29.4252	29.5728	+0.861%	66,468	+11.048%
2024-04-19	29.1845	29.6602	29.1845	29.3204	+0.232%	91,476	+12.004%
2024-04-18	29.1165	29.4369	29.0291	29.2524	+1.039%	64,955	+12.264%
2024-04-17	29.4563	29.5534	28.8252	28.9515	-1.061%	74,038	+13.431%
2024-04-16	29.4563	29.5631	29.0806	29.2621	-0.364%	80,811	+12.227%
2024-04-15	29.1359	29.3981	28.8641	29.3689	+1.035%	115,550	+11.819%
2024-04-12	29.6117	29.6117	29.0000	29.0680	-1.997%	72,413	+12.976%
2024-04-11	30.1748	30.1845	29.5335	29.6602	-1.069%	84,013	+10.721%
2024-04-10	29.9029	30.0971	29.4660	29.9806	-0.355%	103,318	+9.538%
2024-04-09	30.5825	30.5825	29.9709	30.0874	-1.243%	66,069	+9.149%
2024-04-08	30.5243	30.7282	30.2427	30.4660	+0.096%	83,821	+7.792%
2024-04-05	30.5146	30.5146	29.9903	30.4369	-0.413%	79,516	+7.895%
2024-04-04	30.3981	30.7670	30.2743	30.5631	+1.418%	80,895	+7.450%
2024-04-03	30.5340	30.5340	29.7670	30.1359	-1.523%	91,647	+8.973%
2024-04-02	30.8932	30.8932	30.1553	30.6019	-0.662%	85,112	+7.314%
2024-04-01	31.1650	31.2136	30.7000	30.8058	-0.937%	73,820	+6.603%
2024-03-28	31.0291	31.3641	30.7282	31.0971	+0.219%	81,520	+5.605%
2024-03-27	31.1165	31.3107	30.9515	31.0291	+0.377%	58,799	+5.836%
2024-03-26	30.9126	31.1748	30.8155	30.9126	+0.505%	50,707	+6.235%
2024-03-25	31.4563	31.6311	30.7379	30.7573	-1.859%	49,543	+6.771%
2024-03-22	31.6311	31.8155	31.2524	31.3398	-0.462%	50,787	+4.787%
2024-03-21	31.2816	31.6117	31.0097	31.4854	+0.247%	78,798	+4.302%
2024-03-20	31.4272	31.6892	31.0388	31.4078	+0.279%	66,283	+4.560%
2024-03-19	30.9903	31.3981	30.9806	31.3204	+1.351%	59,718	+4.852%
2024-03-18	30.8447	31.3252	30.8252	30.9029	0.000%	67,180	+6.268%
2024-03-15	30.6311	31.2330	30.6165	30.9029	+0.442%	158,324	+6.268%
2024-03-14	31.2816	31.4563	30.5728	30.7670	-1.767%	93,707	+6.738%
2024-03-13	31.5243	31.8738	31.3010	31.3204	-0.982%	81,766	+4.852%
2024-03-12	31.6796	31.8235	31.3107	31.6311	+0.092%	86,396	+3.822%
2024-03-11	31.1456	31.8155	31.0777	31.6019	+2.198%	115,727	+3.918%
2024-03-08	30.5825	31.0874	30.3592	30.9223	+0.983%	91,178	+6.202%
2024-03-07	31.0583	31.1845	30.3544	30.6214	-1.035%	85,065	+7.245%
2024-03-06	30.9806	31.0874	30.6019	30.9417	+0.441%	92,116	+6.135%
2024-03-05	31.4272	31.6990	30.7670	30.8058	-1.856%	85,490	+6.603%
2024-03-04	30.6626	31.4073	30.6626	31.3884	+2.367%	60,890	+4.625%
2024-03-01	30.6250	30.7569	30.1537	30.6626	+0.031%	62,621	+7.101%
2024-02-29	30.6250	30.8559	30.3065	30.6532	+0.588%	117,443	+7.134%
2024-02-28	30.0028	30.5024	29.8803	30.4741	+1.891%	45,341	+7.764%
2024-02-27	29.7766	29.9934	29.2770	29.9085	+1.276%	173,530	+9.802%
2024-02-26	29.8709	29.8709	29.4184	29.5316	-0.728%	68,275	+11.203%
2024-02-23	29.6258	29.7483	28.9754	29.7483	+0.413%	81,356	+10.393%
2024-02-22	30.0311	30.1065	29.5560	29.6258	-1.904%	114,691	+10.849%
2024-02-21	30.5024	30.5024	29.9746	30.2008	-0.528%	60,363	+8.739%
2024-02-20	30.6061	31.0019	30.3610	30.3610	-1.499%	58,025	+8.165%
2024-02-16	31.3414	31.3414	30.7286	30.8229	-1.743%	65,829	+6.544%
2024-02-15	30.8417	31.4073	30.7004	31.3696	+2.180%	67,081	+4.687%
2024-02-14	31.1246	31.1246	30.4836	30.7004	-0.912%	105,368	+6.969%
2024-02-13	31.0774	31.5582	30.8606	30.9831	-0.934%	65,093	+5.993%
2024-02-12	31.1622	31.5251	31.0209	31.2753	+0.181%	53,312	+5.003%
2024-02-09	30.9266	31.2753	30.7286	31.2187	+0.822%	99,435	+5.193%
2024-02-08	30.1442	31.1905	30.1442	30.9643	+2.688%	65,891	+6.058%
2024-02-07	30.2290	30.6747	30.0311	30.1537	-0.280%	64,601	+8.909%
2024-02-06	30.0500	30.4458	29.9651	30.2384	+0.312%	58,653	+8.604%
2024-02-05	30.9078	30.9078	30.1253	30.1442	-2.471%	72,685	+8.943%
2024-02-02	31.0585	31.1999	30.7851	30.9078	-1.175%	86,393	+6.251%
2024-02-01	30.6344	31.4545	30.6344	31.2753	+1.810%	76,389	+5.003%
2024-01-31	31.1056	31.4544	30.7098	30.7192	-1.600%	78,482	+6.904%
2024-01-30	31.0303	31.2942	30.8606	31.2187	+0.242%	53,976	+5.193%
2024-01-29	31.6147	31.6147	30.8794	31.1434	-1.048%	62,534	+5.448%
2024-01-26	31.6807	31.7796	31.4073	31.4733	-0.772%	56,472	+4.342%
2024-01-25	31.8220	32.0483	31.5110	31.7183	+0.178%	69,207	+3.536%
2024-01-24	31.5770	31.8220	31.2659	31.6618	+0.269%	51,243	+3.721%
2024-01-23	31.8220	31.9163	31.4971	31.5770	-0.149%	66,264	+4.000%
2024-01-22	31.3036	31.6571	31.2018	31.6241	+0.479%	66,675	+3.845%
2024-01-19	31.9728	31.9728	31.4450	31.4733	-1.794%	50,487	+4.342%
2024-01-18	32.0294	32.1896	31.7984	32.0483	-0.206%	51,821	+2.470%
2024-01-17	32.0671	32.6798	32.0671	32.1143	-0.671%	33,074	+2.260%
2024-01-16	33.0568	33.2265	32.3122	32.3311	-2.584%	62,158	+1.574%
2024-01-12	32.8212	33.1888	32.6327	33.1888	+1.411%	47,002	-1.051%
2024-01-11	32.4253	32.7363	31.9446	32.7269	+0.725%	79,217	+0.346%
2024-01-10	32.4913	32.5101	32.1520	32.4913	+0.349%	49,127	+1.073%
2024-01-09	32.0388	32.3782	31.9823	32.3782	+0.321%	58,791	+1.426%
2024-01-08	32.0483	32.3829	31.9634	32.2745	+1.093%	55,093	+1.752%
2024-01-05	31.8409	32.0294	31.5392	31.9257	+0.088%	77,577	+2.864%
2024-01-04	32.6327	32.8259	31.8409	31.8975	-2.253%	101,637	+2.955%
2024-01-03	32.4630	33.7826	32.3311	32.6327	+0.203%	128,417	+0.635%
2024-01-02	31.2093	32.7505	31.2093	32.5667	+3.941%	112,495	+0.839%
2023-12-29	31.0209	31.4073	30.7333	31.3318	+1.249%	78,741	+4.814%
2023-12-28	30.9549	31.2659	30.3233	30.9454	-0.031%	144,658	+6.122%
2023-12-27	30.7475	30.9831	30.2432	30.9549	+1.046%	99,579	+6.090%
2023-12-26	30.5495	30.7475	30.2526	30.6344	-0.154%	53,005	+7.200%
2023-12-22	30.8229	30.9736	30.5307	30.6815	-0.337%	74,331	+7.035%
2023-12-21	31.0019	31.0491	30.6155	30.7851	-0.549%	63,060	+6.675%
2023-12-20	31.5676	31.5676	30.7332	30.9549	-2.028%	123,034	+6.090%
2023-12-19	31.4733	31.8881	31.4733	31.5958	+0.119%	62,649	+3.938%
2023-12-18	31.4450	31.6618	31.3130	31.5582	+0.753%	83,536	+4.062%
2023-12-15	32.0200	32.0200	31.2942	31.3224	-2.637%	293,730	+4.845%
2023-12-14	32.9909	32.9955	32.1331	32.1708	-1.953%	51,436	+2.080%
2023-12-13	32.1567	32.8495	32.1567	32.8117	+2.202%	65,866	+0.086%
2023-12-12	32.5761	32.5761	32.0671	32.1049	-1.560%	49,375	+2.290%
2023-12-11	32.2085	32.7363	32.2038	32.6138	+1.407%	66,096	+0.694%
2023-12-08	32.3782	32.5855	32.0765	32.1614	-0.929%	51,212	+2.110%
2023-12-07	32.3405	32.6138	32.0577	32.4630	+0.350%	54,610	+1.161%
2023-12-06	32.2745	32.7929	32.2745	32.3499	+0.029%	65,133	+1.515%
2023-12-05	32.3499	33.1511	32.2368	32.3405	-0.029%	81,474	+1.545%
2023-12-04	31.5676	32.5065	31.5676	32.3499	+1.749%	76,734	+1.515%
2023-12-01	31.2565	31.9257	31.2565	31.7938	+1.934%	70,746	+3.291%
2023-11-30	30.8983	31.3508	30.7677	31.1905	+1.503%	89,978	+5.288%
2023-11-29	31.4733	31.5864	30.5495	30.7286	-2.599%	73,929	+6.871%
2023-11-28	31.9257	31.9351	31.4921	31.5486	-1.210%	45,385	+4.093%
2023-11-27	32.3876	32.5195	31.6335	31.9351	-1.282%	85,967	+2.834%
2023-11-24	32.4253	32.5950	32.2713	32.3499	-0.262%	34,323	+1.515%