Dark

RGR
Sturm, Ruger & Company, Inc.
stock NYSE

Market Open

Jul 18, 2025 10:55:50 AM EDT

35.39USD-0.618%(-0.22)26,930

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2025 8:00:30 AM EDT

35.70USD+0.253%(+0.09)0

After-hours

Jul 15, 2025 4:00:30 PM EDT

35.16USD-0.099%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	35.58	35.5800	35.3000	35.39	-0.618%	26,930	0.000%
2025-07-17	35.59	35.8600	35.5200	35.61	+0.253%	144,212	-0.618%
2025-07-16	35.24	35.6600	35.2400	35.52	+1.024%	154,944	-0.366%
2025-07-15	35.75	35.9200	35.1600	35.16	-1.705%	175,515	+0.654%
2025-07-14	35.52	35.8200	35.3600	35.77	+0.337%	171,866	-1.062%
2025-07-11	35.56	35.8400	35.4700	35.65	-0.391%	173,736	-0.729%
2025-07-10	35.86	36.3600	35.6969	35.79	-0.195%	147,653	-1.118%
2025-07-09	36.10	36.2500	35.7300	35.86	-0.939%	127,466	-1.311%
2025-07-08	36.14	36.4100	35.8600	36.20	+0.360%	260,081	-2.238%
2025-07-07	36.41	36.4600	35.9350	36.07	-1.232%	146,245	-1.885%
2025-07-03	36.80	36.8200	36.2000	36.52	-0.055%	74,478	-3.094%
2025-07-02	36.18	36.5500	35.9000	36.54	+1.247%	133,796	-3.147%
2025-07-01	35.84	36.6401	35.8000	36.09	+0.529%	115,859	-1.940%
2025-06-30	35.78	36.1650	35.5250	35.90	+0.476%	219,649	-1.421%
2025-06-27	36.11	36.3500	35.5800	35.73	-1.052%	295,227	-0.952%
2025-06-26	35.61	36.4000	35.4400	36.11	+1.575%	151,484	-1.994%
2025-06-25	35.68	35.7580	35.4100	35.55	-0.643%	200,727	-0.450%
2025-06-24	35.84	36.0150	35.4900	35.78	-0.445%	303,094	-1.090%
2025-06-23	37.15	37.2600	35.4500	35.94	-3.413%	291,579	-1.530%
2025-06-20	37.26	37.3000	36.2100	37.21	-1.378%	482,279	-4.891%
2025-06-18	37.15	37.8950	37.1500	37.73	+1.261%	192,106	-6.202%
2025-06-17	37.59	37.6300	37.1800	37.26	-1.115%	206,332	-5.019%
2025-06-16	37.76	38.0200	37.3800	37.68	+0.346%	135,151	-6.077%
2025-06-13	37.60	37.8100	37.2750	37.55	-0.819%	150,304	-5.752%
2025-06-12	37.55	37.8600	37.3000	37.86	+0.053%	108,706	-6.524%
2025-06-11	38.00	38.2000	37.8100	37.84	+0.318%	130,877	-6.475%
2025-06-10	37.48	38.2400	37.2300	37.72	+1.235%	184,840	-6.177%
2025-06-09	36.05	37.3400	35.9050	37.26	+3.702%	262,736	-5.019%
2025-06-06	36.00	36.2200	35.7700	35.93	+0.447%	128,347	-1.503%
2025-06-05	35.72	35.9900	35.4700	35.77	+0.056%	145,648	-1.062%
2025-06-04	35.65	36.0100	35.6250	35.75	-0.112%	167,769	-1.007%
2025-06-03	35.54	35.9675	35.4003	35.79	+0.703%	161,347	-1.118%
2025-06-02	36.05	36.1700	35.4200	35.54	-1.823%	229,807	-0.422%
2025-05-30	35.95	36.2300	35.8000	36.20	+0.556%	241,959	-2.238%
2025-05-29	36.00	36.1800	35.7400	36.00	+0.925%	130,716	-1.694%
2025-05-28	36.24	36.2750	35.6700	35.67	-1.681%	132,774	-0.785%
2025-05-27	35.87	36.3650	35.5000	36.28	+1.739%	190,375	-2.453%
2025-05-23	35.60	35.8500	35.3500	35.66	-0.585%	170,809	-0.757%
2025-05-22	35.87	36.2077	35.6001	35.87	-0.250%	158,929	-1.338%
2025-05-21	36.17	36.3400	35.9400	35.96	-1.587%	150,307	-1.585%
2025-05-20	36.64	36.8176	36.1200	36.54	-0.653%	154,063	-3.147%
2025-05-19	36.72	36.9505	36.4127	36.78	-0.352%	123,746	-3.779%
2025-05-16	36.96	37.1300	36.7250	36.91	-0.753%	176,821	-4.118%
2025-05-15	36.84	37.2400	36.8400	37.19	+1.197%	128,921	-4.840%
2025-05-14	36.80	37.1350	36.4400	36.75	-0.649%	206,432	-3.701%
2025-05-13	36.59	37.4600	36.3318	36.99	+1.649%	207,642	-4.325%
2025-05-12	35.82	36.5800	35.5000	36.39	+3.971%	243,167	-2.748%
2025-05-09	35.23	35.3770	34.8400	35.00	-0.990%	235,246	+1.114%
2025-05-08	33.00	35.3600	33.0000	35.35	+7.186%	344,583	+0.113%
2025-05-07	33.37	33.5600	32.7400	32.98	-1.050%	192,795	+7.307%
2025-05-06	34.44	34.4400	33.1284	33.33	-2.771%	265,152	+6.181%
2025-05-05	34.91	35.1042	33.7400	34.28	-2.085%	415,869	+3.238%
2025-05-02	34.59	35.2100	33.8000	35.01	+2.368%	370,295	+1.085%
2025-05-01	38.30	38.3800	34.0900	34.20	-15.888%	619,918	+3.480%
2025-04-30	40.91	40.9100	40.1000	40.66	-0.049%	186,668	-12.961%
2025-04-29	39.85	40.7950	39.8500	40.68	+1.421%	117,215	-13.004%
2025-04-28	40.24	40.4400	39.6143	40.11	-0.545%	125,253	-11.768%
2025-04-25	40.24	40.3500	39.4500	40.33	+0.149%	93,032	-12.249%
2025-04-24	40.08	40.3700	39.6850	40.27	+0.801%	106,723	-12.118%
2025-04-23	39.78	40.0000	39.2800	39.95	+0.579%	149,164	-11.414%
2025-04-22	39.16	39.7500	38.8000	39.72	+1.872%	121,366	-10.901%
2025-04-21	39.26	39.2600	38.7200	38.99	-0.764%	99,983	-9.233%
2025-04-17	38.71	39.3000	38.6672	39.29	+1.315%	92,746	-9.926%
2025-04-16	39.03	39.2400	38.5800	38.78	-0.103%	85,203	-8.742%
2025-04-15	38.63	39.1000	38.5110	38.82	-0.103%	138,188	-8.836%
2025-04-14	38.92	39.0100	38.2100	38.86	-0.231%	89,166	-8.929%
2025-04-11	38.19	39.0100	37.8628	38.95	+2.258%	119,895	-9.140%
2025-04-10	37.92	38.1750	37.4300	38.09	-0.105%	115,533	-7.088%
2025-04-09	37.29	39.4500	37.2900	38.13	+1.491%	186,437	-7.186%
2025-04-08	38.00	38.3307	37.3250	37.57	+0.107%	243,597	-5.803%
2025-04-07	38.04	39.0700	37.1750	37.53	-2.973%	220,907	-5.702%
2025-04-04	38.00	38.8300	37.8583	38.68	+0.337%	260,904	-8.506%
2025-04-03	38.71	39.0700	38.0500	38.55	-1.708%	162,658	-8.197%
2025-04-02	39.34	39.3400	39.0550	39.22	-0.558%	77,467	-9.765%
2025-04-01	39.19	39.5500	39.0900	39.44	+0.382%	75,237	-10.269%
2025-03-31	39.10	39.5900	39.1000	39.29	-0.380%	130,635	-9.926%
2025-03-28	39.89	39.9610	39.2900	39.44	-1.227%	112,975	-10.269%
2025-03-27	39.85	40.1400	39.6950	39.93	+0.961%	138,282	-11.370%
2025-03-26	39.28	39.6000	39.2800	39.55	+0.406%	83,071	-10.518%
2025-03-25	39.38	39.6750	39.3200	39.39	-0.379%	88,154	-10.155%
2025-03-24	39.58	39.7900	39.4700	39.54	+0.330%	113,731	-10.496%
2025-03-21	39.25	39.8150	39.2410	39.41	-0.404%	271,617	-10.200%
2025-03-20	40.08	40.2800	39.5600	39.57	-1.248%	90,949	-10.564%
2025-03-19	40.24	40.4000	39.6408	40.07	-0.299%	104,689	-11.680%
2025-03-18	40.16	40.3466	39.7600	40.19	+0.475%	124,881	-11.943%
2025-03-17	40.10	40.4100	39.7100	40.00	-1.039%	120,435	-11.525%
2025-03-14	40.03	40.8700	39.8850	40.42	+0.622%	151,171	-12.444%
2025-03-13	39.56	40.3100	39.4150	40.17	+1.825%	158,722	-11.899%
2025-03-12	39.76	39.7600	38.9900	39.45	-1.177%	108,625	-10.292%
2025-03-11	40.20	40.2400	39.6200	39.92	-0.399%	135,544	-11.348%
2025-03-10	39.75	40.4500	39.6200	40.08	+1.161%	150,885	-11.702%
2025-03-07	39.40	40.0200	39.2300	39.62	-1.024%	142,275	-10.676%
2025-03-06	39.56	40.0700	39.3800	40.03	+1.393%	135,782	-11.591%
2025-03-05	39.43	39.8700	39.3350	39.48	+0.101%	122,169	-10.360%
2025-03-04	39.31	40.0900	39.2900	39.44	-0.605%	158,483	-10.269%
2025-03-03	39.48	39.8900	39.4100	39.68	+0.558%	132,026	-10.811%
2025-02-28	39.76	39.7600	38.9600	39.46	-0.328%	156,128	-10.314%
2025-02-27	39.74	39.8700	39.2000	39.59	-1.124%	126,247	-10.609%
2025-02-26	40.49	40.7600	39.7800	40.04	-1.815%	149,611	-11.613%
2025-02-25	39.68	40.8400	39.6800	40.78	+2.669%	154,697	-13.217%
2025-02-24	39.95	40.4300	39.1300	39.72	+0.252%	190,391	-10.901%
2025-02-21	39.88	40.0350	38.4400	39.62	-0.477%	262,248	-10.676%
2025-02-20	37.33	40.8294	37.1300	39.81	+12.267%	466,534	-11.103%
2025-02-19	34.93	35.4950	34.9000	35.46	+0.997%	129,019	-0.197%
2025-02-18	35.50	35.8800	34.8200	35.11	-1.154%	131,745	+0.797%
2025-02-14	36.15	36.4000	35.4350	35.52	-1.470%	118,310	-0.366%
2025-02-13	35.97	36.0600	35.7460	36.05	+0.558%	121,584	-1.831%
2025-02-12	35.52	35.8993	35.4050	35.85	-0.250%	102,281	-1.283%
2025-02-11	35.43	36.1145	35.2700	35.94	+1.069%	176,941	-1.530%
2025-02-10	35.81	35.8600	35.3700	35.56	+0.395%	210,003	-0.478%
2025-02-07	35.53	35.5800	35.2400	35.42	-0.478%	104,778	-0.085%
2025-02-06	35.65	35.7950	35.4820	35.59	-0.168%	85,240	-0.562%
2025-02-05	35.76	35.7600	35.3850	35.65	+0.112%	79,929	-0.729%
2025-02-04	35.10	35.6400	35.0800	35.61	+1.338%	88,098	-0.618%
2025-02-03	35.00	35.8605	34.9750	35.14	-1.292%	117,190	+0.711%
2025-01-31	35.92	36.0659	35.2100	35.60	-1.549%	156,062	-0.590%
2025-01-30	36.17	36.5700	35.9000	36.16	+0.612%	118,962	-2.129%
2025-01-29	35.91	36.0400	35.4807	35.94	-0.608%	114,754	-1.530%
2025-01-28	36.65	36.8100	36.0400	36.16	-1.175%	124,369	-2.129%
2025-01-27	36.23	37.0300	36.2150	36.59	+1.329%	114,117	-3.280%
2025-01-24	35.98	36.1400	35.7700	36.11	+0.166%	91,826	-1.994%
2025-01-23	35.53	36.1150	35.1200	36.05	+0.952%	112,669	-1.831%
2025-01-22	35.60	35.7300	35.0950	35.71	-0.140%	130,588	-0.896%
2025-01-21	35.79	36.0744	35.5700	35.76	+0.252%	170,964	-1.035%
2025-01-17	36.21	36.3800	35.5400	35.67	-0.751%	100,598	-0.785%
2025-01-16	35.76	36.0200	35.2400	35.94	+0.927%	95,604	-1.530%
2025-01-15	36.01	36.1800	35.5400	35.61	-0.112%	99,012	-0.618%
2025-01-14	35.81	35.9500	35.2850	35.65	-0.168%	90,330	-0.729%
2025-01-13	34.68	35.7800	34.5100	35.71	+2.703%	146,888	-0.896%
2025-01-10	34.57	34.8100	34.3400	34.77	-0.315%	148,802	+1.783%
2025-01-08	34.40	34.8900	34.1100	34.88	+0.868%	145,645	+1.462%
2025-01-07	34.86	35.0900	34.4200	34.58	-0.832%	123,513	+2.342%
2025-01-06	35.14	35.5100	34.7800	34.87	-0.712%	133,425	+1.491%
2025-01-03	34.99	35.1400	34.5002	35.12	+0.746%	110,229	+0.769%
2025-01-02	35.64	35.8600	34.6720	34.86	-1.442%	116,372	+1.520%
2024-12-31	34.76	35.4499	34.6400	35.37	+2.048%	170,229	+0.057%
2024-12-30	34.50	34.7299	34.1400	34.66	+0.029%	172,221	+2.106%
2024-12-27	34.71	35.0900	34.4600	34.65	-0.972%	115,654	+2.136%
2024-12-26	34.88	35.2100	34.6400	34.99	-0.370%	109,023	+1.143%
2024-12-24	34.64	35.1800	34.2860	35.12	+1.415%	75,374	+0.769%
2024-12-23	34.80	35.1600	34.5100	34.63	-0.859%	402,551	+2.195%
2024-12-20	34.87	35.5299	34.8000	34.93	-0.852%	485,266	+1.317%
2024-12-19	35.57	36.0000	35.1400	35.23	-0.984%	228,733	+0.454%
2024-12-18	36.20	36.5850	35.5250	35.58	-1.740%	231,703	-0.534%
2024-12-17	36.89	37.2050	36.0000	36.21	-1.923%	289,485	-2.265%
2024-12-16	36.15	36.9400	36.0000	36.92	+1.484%	230,131	-4.144%
2024-12-13	36.46	36.7500	36.0401	36.38	-0.574%	116,852	-2.721%
2024-12-12	36.71	36.7500	36.3500	36.59	-0.571%	99,656	-3.280%
2024-12-11	37.15	37.1500	36.5300	36.80	-0.648%	177,274	-3.832%
2024-12-10	36.60	37.1750	36.2600	37.04	+0.762%	147,069	-4.455%
2024-12-09	36.01	37.0650	35.9900	36.76	+2.026%	210,590	-3.727%
2024-12-06	37.63	37.7150	35.6101	36.03	-4.226%	270,809	-1.776%
2024-12-05	37.97	38.2000	37.5700	37.62	-1.078%	118,952	-5.928%
2024-12-04	37.48	38.1400	37.4100	38.03	+1.063%	130,989	-6.942%
2024-12-03	38.10	38.1000	37.2900	37.63	-1.156%	138,184	-5.953%
2024-12-02	38.00	38.1600	37.6450	38.07	-0.053%	152,255	-7.040%
2024-11-29	38.33	38.3300	37.9200	38.09	+0.158%	84,356	-7.088%
2024-11-27	38.25	38.7199	37.9700	38.03	+0.132%	120,275	-6.942%
2024-11-26	38.51	38.6300	37.8500	37.98	-1.427%	234,589	-6.819%
2024-11-25	37.95	38.7200	37.9500	38.53	+1.475%	149,529	-8.149%
2024-11-22	37.50	38.0600	37.5000	37.97	+1.172%	137,039	-6.795%
2024-11-21	37.35	37.7950	37.1800	37.53	+0.428%	142,737	-5.702%
2024-11-20	38.12	38.1800	37.2500	37.37	-2.377%	118,802	-5.298%
2024-11-19	37.75	38.3100	37.5000	38.28	+0.710%	122,837	-7.550%
2024-11-18	38.33	38.4592	37.8500	38.01	-0.990%	131,584	-6.893%
2024-11-15	38.73	38.7300	37.9550	38.39	-0.078%	149,824	-7.815%
2024-11-14	39.65	39.9300	38.3500	38.42	-3.053%	144,527	-7.887%
2024-11-13	40.59	40.6700	39.6200	39.63	-2.341%	159,026	-10.699%
2024-11-12	40.60	40.8400	40.2426	40.58	-0.393%	124,524	-12.790%
2024-11-11	41.17	41.2200	40.5200	40.74	-0.779%	118,555	-13.132%
2024-11-08	40.88	41.3000	40.4986	41.06	+0.146%	179,109	-13.809%
2024-11-07	41.16	41.6000	40.3900	41.00	+0.836%	196,639	-13.683%
2024-11-06	41.76	42.2500	39.4600	40.66	-2.634%	551,988	-12.961%
2024-11-05	40.29	41.9350	40.2000	41.76	+3.239%	260,300	-15.254%
2024-11-04	40.24	42.3600	40.1500	40.45	+1.100%	238,387	-12.509%
2024-11-01	39.41	40.2300	38.9300	40.01	+1.755%	269,987	-11.547%
2024-10-31	40.31	41.1300	38.1300	39.32	-3.580%	573,206	-9.995%
2024-10-30	41.23	41.5100	40.7300	40.78	-0.899%	156,535	-13.217%
2024-10-29	40.66	41.2600	40.3702	41.15	+0.292%	179,905	-13.998%
2024-10-28	40.86	41.4083	40.8600	41.03	+0.885%	89,239	-13.746%
2024-10-25	40.60	40.9700	40.4500	40.67	+0.296%	119,295	-12.983%
2024-10-24	40.72	41.0800	40.5300	40.55	-0.172%	89,447	-12.725%
2024-10-23	40.50	40.7900	40.3500	40.62	-0.025%	93,966	-12.875%
2024-10-22	41.36	41.3600	40.6200	40.63	-2.120%	92,986	-12.897%
2024-10-21	42.46	42.4800	41.3235	41.51	-2.283%	127,364	-14.743%
2024-10-18	42.27	42.5900	42.1500	42.48	+0.664%	72,227	-16.690%
2024-10-17	42.24	42.2400	41.8100	42.20	+0.119%	62,884	-16.137%
2024-10-16	41.44	42.1500	41.4400	42.15	+2.058%	96,069	-16.038%
2024-10-15	41.14	41.7400	41.1400	41.30	-0.097%	86,191	-14.310%
2024-10-14	41.16	41.3400	41.0650	41.34	+0.024%	53,421	-14.393%
2024-10-11	41.01	41.3814	41.0100	41.33	+0.462%	63,257	-14.372%
2024-10-10	41.14	41.3300	40.7700	41.14	-0.170%	112,842	-13.977%
2024-10-09	40.97	41.5300	40.9700	41.21	+0.390%	97,674	-14.123%
2024-10-08	41.52	41.6000	40.7000	41.05	-1.132%	71,379	-13.788%
2024-10-07	40.76	41.5300	40.5600	41.52	+1.665%	93,088	-14.764%
2024-10-04	41.13	41.1900	40.6300	40.84	+0.270%	84,411	-13.345%
2024-10-03	40.84	41.0100	40.5400	40.73	-0.731%	93,556	-13.111%
2024-10-02	41.56	41.6300	41.0100	41.03	-1.323%	66,175	-13.746%
2024-10-01	41.68	41.6900	41.3050	41.58	-0.240%	79,808	-14.887%
2024-09-30	41.71	41.8600	41.4500	41.68	-0.239%	119,622	-15.091%
2024-09-27	42.43	42.7500	41.6700	41.78	-0.901%	120,207	-15.294%
2024-09-26	42.35	42.5080	42.0700	42.16	+0.285%	80,697	-16.058%
2024-09-25	42.48	42.4800	42.0400	42.04	-0.919%	85,429	-15.818%
2024-09-24	42.42	42.7600	42.4000	42.43	+0.497%	107,210	-16.592%
2024-09-23	42.00	42.3550	41.8000	42.22	+1.223%	112,667	-16.177%
2024-09-20	42.15	42.1500	41.6800	41.71	-1.534%	649,429	-15.152%
2024-09-19	42.04	42.3800	41.6800	42.36	+2.171%	127,832	-16.454%
2024-09-18	41.32	42.1200	41.1700	41.46	+0.097%	136,095	-14.641%
2024-09-17	41.81	41.9600	41.2800	41.42	-0.481%	185,313	-14.558%
2024-09-16	41.67	41.7600	41.1600	41.62	+0.289%	148,546	-14.969%
2024-09-13	41.25	41.8750	41.1650	41.50	+1.294%	87,954	-14.723%
2024-09-12	40.91	41.1000	40.5750	40.97	+0.762%	82,006	-13.620%
2024-09-11	40.64	41.3800	40.4300	40.66	-0.489%	149,266	-12.961%
2024-09-10	40.64	40.8800	40.3100	40.86	+0.839%	131,230	-13.387%
2024-09-09	40.86	41.0250	40.2100	40.52	-1.243%	153,645	-12.660%
2024-09-06	41.07	41.3300	40.8800	41.03	-0.509%	113,134	-13.746%
2024-09-05	41.41	41.4990	41.1700	41.24	-0.435%	75,235	-14.185%
2024-09-04	41.50	41.5990	41.1100	41.42	-0.289%	92,205	-14.558%
2024-09-03	41.81	41.9500	41.3250	41.54	-1.377%	84,975	-14.805%
2024-08-30	42.17	42.1750	41.2300	42.12	+0.119%	145,439	-15.978%
2024-08-29	41.77	42.3250	41.4101	42.07	+0.742%	73,451	-15.878%
2024-08-28	42.10	42.5700	41.7250	41.76	-1.183%	81,815	-15.254%
2024-08-27	42.21	42.3100	41.9400	42.26	-0.283%	65,740	-16.257%
2024-08-26	42.30	42.7100	42.0050	42.38	+0.929%	89,642	-16.494%
2024-08-23	41.95	42.7500	41.7609	41.99	+0.695%	140,474	-15.718%
2024-08-22	42.33	42.3300	41.6400	41.70	-1.488%	127,941	-15.132%
2024-08-21	41.93	42.4800	41.7000	42.33	+1.316%	72,498	-16.395%
2024-08-20	42.01	42.1600	41.5200	41.78	-0.854%	81,313	-15.294%
2024-08-19	41.80	42.2350	41.6400	42.14	+0.669%	89,207	-16.018%
2024-08-16	41.72	42.5100	41.7200	41.86	+0.360%	180,871	-15.456%
2024-08-15	41.53	42.0300	41.3300	41.71	+1.410%	97,146	-15.152%
2024-08-14	41.76	41.7600	41.0600	41.13	-1.011%	73,418	-13.956%
2024-08-13	41.49	41.6100	41.1400	41.55	+0.997%	93,489	-14.826%
2024-08-12	41.77	41.7700	40.9350	41.14	-1.011%	207,100	-13.977%
2024-08-09	41.51	41.5800	40.8350	41.56	+0.096%	118,394	-14.846%
2024-08-08	40.89	41.6400	40.8600	41.52	+2.417%	102,480	-14.764%
2024-08-07	40.72	40.8450	40.4000	40.54	+0.173%	99,495	-12.704%
2024-08-06	41.28	41.2950	40.3700	40.47	-1.867%	138,981	-12.553%
2024-08-05	42.21	42.2550	41.0600	41.24	-4.845%	134,590	-14.185%
2024-08-02	42.43	43.4300	42.1700	43.34	+0.162%	148,515	-18.343%
2024-08-01	41.26	43.8000	41.2600	43.27	-4.079%	265,505	-18.211%
2024-07-31	45.65	46.0100	45.0300	45.11	-1.807%	125,369	-21.547%
2024-07-30	45.42	45.9750	45.2300	45.94	+0.945%	90,641	-22.965%
2024-07-29	45.23	45.5700	44.9300	45.51	+0.730%	95,428	-22.237%
2024-07-26	45.25	45.4200	44.8281	45.18	+0.758%	104,034	-21.669%
2024-07-25	43.73	44.9300	43.7300	44.84	+2.445%	82,075	-21.075%
2024-07-24	43.59	44.3100	43.4577	43.77	+0.046%	85,563	-19.146%
2024-07-23	43.45	43.9400	43.2500	43.75	+0.644%	88,246	-19.109%
2024-07-22	43.35	43.5000	42.9000	43.47	+0.439%	92,136	-18.588%
2024-07-19	44.27	44.2700	43.2000	43.28	-2.148%	96,730	-18.230%
2024-07-18	44.43	45.0321	44.0400	44.23	-1.184%	90,052	-19.986%
2024-07-17	44.75	45.3900	44.6700	44.76	-0.156%	112,073	-20.934%
2024-07-16	43.94	44.9700	43.9400	44.83	+2.845%	166,052	-21.057%
2024-07-15	43.56	46.3999	43.2800	43.59	+5.392%	426,237	-18.812%
2024-07-12	42.34	42.3500	41.2200	41.36	-1.547%	149,102	-14.434%
2024-07-11	41.40	42.1000	41.4000	42.01	+2.140%	105,746	-15.758%
2024-07-10	40.97	41.2100	40.9600	41.13	+0.562%	79,660	-13.956%
2024-07-09	40.97	41.1500	40.8000	40.90	-0.462%	130,994	-13.472%
2024-07-08	41.17	41.7800	41.0200	41.09	-0.194%	88,156	-13.872%
2024-07-05	41.25	41.6300	40.7850	41.17	-0.315%	152,612	-14.039%
2024-07-03	41.25	41.6000	41.2500	41.30	+0.073%	61,144	-14.310%
2024-07-02	41.29	41.5400	41.1300	41.27	-0.362%	126,098	-14.248%
2024-07-01	41.90	41.9000	41.3050	41.42	-0.552%	155,189	-14.558%
2024-06-28	42.06	42.3600	41.4000	41.65	-0.478%	446,074	-15.030%
2024-06-27	41.54	41.9200	41.2300	41.85	+1.283%	139,085	-15.436%
2024-06-26	41.96	42.1000	41.2500	41.32	-1.030%	162,096	-14.351%
2024-06-25	41.98	42.1900	41.6901	41.75	-0.737%	162,744	-15.234%
2024-06-24	41.00	42.1950	41.0000	42.06	+3.038%	173,673	-15.858%
2024-06-21	42.49	42.4900	40.6700	40.82	-4.043%	622,199	-13.302%
2024-06-20	42.26	42.6050	42.2001	42.54	+0.165%	103,997	-16.808%
2024-06-18	42.61	42.8100	42.3300	42.47	-0.608%	110,820	-16.671%
2024-06-17	42.21	42.8600	41.9000	42.73	+0.969%	127,941	-17.178%
2024-06-14	42.48	42.6200	42.1700	42.32	-0.704%	121,485	-16.375%
2024-06-13	42.89	42.9900	42.4650	42.62	-0.745%	137,707	-16.964%
2024-06-12	43.56	43.5620	42.8900	42.94	-0.371%	70,493	-17.583%
2024-06-11	42.78	43.1200	42.5700	43.10	+0.583%	83,696	-17.889%
2024-06-10	42.78	43.0100	42.1500	42.85	-0.418%	139,353	-17.410%
2024-06-07	42.58	43.2400	42.5800	43.03	+0.444%	88,407	-17.755%
2024-06-06	43.10	43.3600	42.8000	42.84	-0.603%	81,137	-17.390%
2024-06-05	43.00	43.3400	42.8100	43.10	-0.070%	107,418	-17.889%
2024-06-04	44.27	44.2700	43.1300	43.13	-2.751%	96,916	-17.946%
2024-06-03	44.56	44.9500	44.2400	44.35	-0.203%	124,701	-20.203%
2024-05-31	43.61	44.5400	43.6000	44.44	+2.467%	185,618	-20.365%
2024-05-30	43.09	43.5000	43.0300	43.37	+1.143%	127,102	-18.400%
2024-05-29	42.75	43.2200	42.7500	42.88	-0.349%	85,807	-17.467%
2024-05-28	43.55	43.6200	42.9900	43.03	-1.194%	92,630	-17.755%
2024-05-24	43.52	43.9100	43.4200	43.55	+0.531%	84,596	-18.737%
2024-05-23	43.20	43.6000	42.9476	43.32	+0.092%	217,585	-18.306%
2024-05-22	42.72	43.4000	42.6465	43.28	+0.862%	147,163	-18.230%
2024-05-21	42.47	42.9400	42.2500	42.91	+1.179%	110,811	-17.525%
2024-05-20	43.01	43.0950	42.4100	42.41	-1.487%	122,692	-16.553%
2024-05-17	43.09	43.2100	42.7700	43.05	-0.093%	146,033	-17.793%
2024-05-16	43.26	43.4000	42.7950	43.09	+0.046%	129,874	-17.870%
2024-05-15	43.36	43.3700	42.8000	43.07	-0.116%	132,799	-17.831%
2024-05-14	43.38	43.4700	42.7300	43.12	+0.302%	128,354	-17.927%
2024-05-13	43.76	43.9300	42.9900	42.99	-1.354%	138,239	-17.679%
2024-05-10	43.07	43.6800	42.8400	43.58	+1.208%	225,392	-18.793%
2024-05-09	43.09	43.7378	43.0500	43.06	-0.093%	217,548	-17.812%
2024-05-08	44.50	44.9700	42.1100	43.10	-6.972%	412,623	-17.889%
2024-05-07	46.23	46.4600	45.8472	46.33	+0.108%	150,652	-23.613%
2024-05-06	47.00	47.2700	46.2300	46.28	-1.364%	106,232	-23.531%
2024-05-03	47.00	47.1900	46.6001	46.92	+0.149%	140,932	-24.574%
2024-05-02	46.75	46.9200	46.4350	46.85	+0.861%	84,252	-24.461%
2024-05-01	46.21	46.8400	46.1350	46.45	+0.476%	86,951	-23.811%
2024-04-30	46.01	46.4900	45.7646	46.23	-0.065%	83,873	-23.448%
2024-04-29	46.59	46.8425	46.1200	46.26	-0.452%	105,472	-23.498%
2024-04-26	46.12	46.6900	46.1050	46.47	+0.519%	84,677	-23.843%
2024-04-25	46.40	46.5200	45.4700	46.23	-0.409%	112,106	-23.448%
2024-04-24	46.78	46.9746	46.2900	46.42	-1.002%	105,959	-23.761%
2024-04-23	46.84	47.2800	46.5401	46.89	+0.299%	136,805	-24.525%
2024-04-22	46.75	47.0690	46.5601	46.75	0.000%	85,198	-24.299%
2024-04-19	46.01	46.8400	45.9740	46.75	+1.366%	125,811	-24.299%
2024-04-18	45.59	46.2500	45.4100	46.12	+1.096%	161,677	-23.265%
2024-04-17	45.74	45.7450	45.2500	45.62	+0.374%	131,108	-22.424%
2024-04-16	45.40	45.6300	44.9700	45.45	-0.088%	147,685	-22.134%
2024-04-15	45.86	46.0400	45.4800	45.49	-0.503%	162,742	-22.203%
2024-04-12	46.65	46.8800	45.6500	45.72	-2.245%	184,290	-22.594%
2024-04-11	46.55	47.0500	46.4600	46.77	+0.365%	130,901	-24.332%
2024-04-10	46.94	47.0300	46.5500	46.60	-1.229%	157,778	-24.056%
2024-04-09	47.58	48.2000	46.7500	47.18	-0.903%	198,507	-24.989%
2024-04-08	46.62	47.6900	46.6200	47.61	+2.124%	213,799	-25.667%
2024-04-05	46.47	47.0150	46.4700	46.62	+0.150%	139,784	-24.088%
2024-04-04	45.86	46.5900	45.7750	46.55	+1.771%	123,292	-23.974%
2024-04-03	45.65	45.9600	45.5200	45.74	-0.153%	114,868	-22.628%
2024-04-02	45.66	45.8500	45.2800	45.81	+0.022%	159,856	-22.746%
2024-04-01	46.25	46.4600	45.5850	45.80	-0.758%	129,792	-22.729%
2024-03-28	46.51	46.6950	45.9950	46.15	-0.173%	160,963	-23.315%
2024-03-27	46.47	46.5300	45.9200	46.23	+0.522%	112,191	-23.448%
2024-03-26	46.15	46.6400	45.9500	45.99	+0.240%	164,141	-23.048%
2024-03-25	45.68	46.0100	45.5500	45.88	+0.548%	107,240	-22.864%
2024-03-22	46.14	46.1400	45.6000	45.63	-0.718%	88,648	-22.441%
2024-03-21	45.97	46.2100	45.6750	45.96	-0.195%	145,097	-22.998%
2024-03-20	46.05	46.1190	45.6300	46.05	+0.392%	128,048	-23.149%
2024-03-19	45.99	46.3100	45.7300	45.87	0.000%	274,737	-22.847%
2024-03-18	45.80	46.3700	45.6500	45.87	-0.022%	204,336	-22.847%
2024-03-15	45.06	46.4400	45.0600	45.88	+1.549%	827,406	-22.864%
2024-03-14	45.26	45.3200	44.8200	45.18	-0.660%	175,070	-21.669%
2024-03-13	45.17	45.6700	45.0100	45.48	+0.176%	162,545	-22.186%
2024-03-12	45.42	46.0400	45.0300	45.40	-0.044%	162,053	-22.048%
2024-03-11	45.29	45.4400	44.9900	45.42	+0.088%	157,776	-22.083%
2024-03-08	44.04	45.6400	44.0400	45.38	+4.035%	294,922	-22.014%
2024-03-07	42.57	43.6300	42.5700	43.62	+2.708%	227,537	-18.867%
2024-03-06	42.43	42.7500	42.2050	42.47	+0.545%	313,392	-16.671%
2024-03-05	42.89	42.9600	42.2110	42.24	-1.516%	113,711	-16.217%
2024-03-04	42.69	43.2100	42.5500	42.89	0.000%	170,280	-17.487%
2024-03-01	43.22	43.3200	42.7200	42.89	-0.993%	138,035	-17.487%
2024-02-29	43.31	43.7000	42.9700	43.32	+0.371%	124,047	-18.306%
2024-02-28	42.94	43.7100	42.7800	43.16	+0.139%	119,222	-18.003%
2024-02-27	42.48	43.4200	42.0000	43.10	+1.460%	172,444	-17.889%
2024-02-26	42.94	43.1400	42.2600	42.48	-1.507%	201,576	-16.690%
2024-02-23	42.76	43.2400	42.7500	43.13	+0.326%	155,839	-17.946%
2024-02-22	44.04	44.4000	42.2622	42.99	-2.184%	244,163	-17.679%
2024-02-21	43.55	44.0800	43.0800	43.95	+1.127%	218,503	-19.477%
2024-02-20	43.09	43.5400	42.8800	43.46	+0.509%	151,624	-18.569%
2024-02-16	43.55	43.7900	43.1700	43.24	-1.007%	144,792	-18.154%
2024-02-15	43.51	43.9455	43.3900	43.68	+0.414%	127,660	-18.979%
2024-02-14	43.26	43.6400	43.0400	43.50	+1.186%	131,041	-18.644%
2024-02-13	44.50	44.5000	42.9500	42.99	-4.190%	176,015	-17.679%
2024-02-12	44.53	45.2600	44.4630	44.87	+0.764%	112,460	-21.128%
2024-02-09	44.31	44.7400	44.2026	44.53	+0.225%	115,166	-20.525%
2024-02-08	43.44	44.4600	43.4400	44.43	+2.444%	119,573	-20.347%
2024-02-07	43.19	43.5200	42.8647	43.37	+0.185%	107,443	-18.400%
2024-02-06	43.11	43.6200	43.1100	43.29	+0.208%	94,781	-18.249%
2024-02-05	43.49	43.5200	43.0000	43.20	-0.986%	119,531	-18.079%
2024-02-02	44.39	44.3900	43.6200	43.63	-2.633%	120,786	-18.886%
2024-02-01	43.73	44.9500	43.7100	44.81	+2.634%	231,438	-21.022%
2024-01-31	44.93	44.9300	43.6400	43.66	-2.588%	154,992	-18.942%
2024-01-30	44.09	44.9200	43.7600	44.82	+1.128%	219,819	-21.040%
2024-01-29	44.28	44.6100	44.2000	44.32	+0.385%	76,869	-20.149%
2024-01-26	44.18	44.6300	44.0450	44.15	+0.478%	66,981	-19.841%