Dark

RGR
Sturm, Ruger & Company, Inc.
stock NYSE

Market Open

Jul 30, 2026 1:55:58 PM EDT

40.34USD+7.059%(+2.66)111,768

34.27Bid 40.69Ask 6.42Spread

Pre-market

0.00USD-100.000%(-38.34)0

After-hours

Jul 29, 2026 4:25:30 PM EDT

40.75USD+8.148%(+3.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	39.9900	40.640000	38.8100	40.3400	+6.720%	111,768	0.000%
2026-07-29	38.6100	38.610000	37.6100	37.8000	-1.408%	126,701	+6.720%
2026-07-28	39.0000	39.490000	38.1700	38.3400	-1.465%	99,008	+5.216%
2026-07-27	38.4400	38.965000	38.4400	38.9100	+1.779%	83,883	+3.675%
2026-07-24	38.1700	38.420000	38.0000	38.2300	+0.447%	71,992	+5.519%
2026-07-23	38.3200	38.450000	37.9900	38.0600	-0.808%	101,924	+5.991%
2026-07-22	38.7400	38.946300	38.0100	38.3700	-1.057%	90,719	+5.134%
2026-07-21	38.2500	38.830000	38.1800	38.7800	+1.545%	101,303	+4.023%
2026-07-20	37.9500	38.310000	37.9001	38.1900	+0.898%	86,910	+5.630%
2026-07-17	38.6200	39.240000	37.7600	37.8500	-2.499%	85,092	+6.579%
2026-07-16	37.9800	39.190000	37.9800	38.8200	+2.212%	101,928	+3.916%
2026-07-15	37.7100	38.380000	37.7100	37.9800	+0.290%	68,002	+6.214%
2026-07-14	38.5400	38.680000	37.7700	37.8700	-1.457%	83,752	+6.522%
2026-07-13	38.7900	38.990000	38.2950	38.4300	-0.672%	86,507	+4.970%
2026-07-10	38.5900	38.900000	38.4650	38.6900	+0.337%	67,543	+4.265%
2026-07-09	38.4600	38.575000	37.6650	38.5600	+0.286%	116,643	+4.616%
2026-07-08	38.0600	38.540000	37.8800	38.4500	+0.444%	91,078	+4.915%
2026-07-07	37.8500	38.450000	37.7600	38.2800	+1.136%	83,915	+5.381%
2026-07-06	37.6300	38.320000	37.5500	37.8500	+0.531%	103,364	+6.579%
2026-07-02	37.5500	37.910000	37.4600	37.6500	+0.080%	97,705	+7.145%
2026-07-01	37.9400	38.610000	37.6100	37.6200	-0.608%	83,017	+7.230%
2026-06-30	37.8800	38.230000	37.5500	37.8500	-0.106%	119,670	+6.579%
2026-06-29	38.0700	38.850000	37.6400	37.8900	-1.148%	111,122	+6.466%
2026-06-26	38.2500	38.470000	37.5600	38.3300	-0.260%	488,969	+5.244%
2026-06-25	38.9200	38.955000	37.8500	38.4300	-0.311%	185,777	+4.970%
2026-06-24	40.6900	40.690000	38.2900	38.5500	-5.884%	329,636	+4.643%
2026-06-23	40.6500	41.225000	39.9940	40.9600	+1.161%	97,652	-1.514%
2026-06-22	39.9200	40.950000	39.6600	40.4900	+0.746%	155,990	-0.370%
2026-06-18	38.5900	40.490000	38.5900	40.1900	+5.680%	303,015	+0.373%
2026-06-17	38.0200	38.510600	37.7400	38.0300	-0.236%	121,155	+6.074%
2026-06-16	38.5500	38.900000	37.1019	38.1200	-0.755%	143,457	+5.824%
2026-06-15	39.3700	39.470000	38.3400	38.4100	-2.686%	77,512	+5.025%
2026-06-12	39.2700	39.600000	39.0600	39.4700	+0.433%	74,627	+2.204%
2026-06-11	39.3000	39.510000	38.9900	39.3000	+1.054%	119,406	+2.646%
2026-06-10	39.1600	39.640000	38.5800	38.8900	+0.026%	126,622	+3.728%
2026-06-09	38.7700	39.230000	38.5610	38.8800	+1.092%	125,081	+3.755%
2026-06-08	38.8500	39.135000	38.4600	38.4600	-0.800%	94,822	+4.888%
2026-06-05	39.5000	39.750000	38.5200	38.7700	-1.574%	77,497	+4.050%
2026-06-04	39.1100	39.450000	39.0000	39.3900	+1.652%	74,400	+2.412%
2026-06-03	39.0100	39.120000	38.4600	38.7500	-0.232%	95,733	+4.103%
2026-06-02	38.8300	39.370000	38.6700	38.8400	-0.257%	119,311	+3.862%
2026-06-01	38.9800	39.200000	38.3900	38.9400	-0.384%	90,187	+3.595%
2026-05-29	39.1300	40.170000	38.8100	39.0900	-0.711%	260,943	+3.198%
2026-05-28	39.5900	39.940000	39.2500	39.3700	-0.606%	133,988	+2.464%
2026-05-27	40.5200	40.700000	39.5100	39.6100	-1.492%	102,099	+1.843%
2026-05-26	39.8800	40.870000	39.7300	40.2100	+0.425%	107,571	+0.323%
2026-05-22	39.7900	40.350000	39.4300	40.0400	+1.779%	127,735	+0.749%
2026-05-21	39.0300	39.620000	38.8001	39.3400	+0.025%	98,916	+2.542%
2026-05-20	39.7900	39.790000	38.8700	39.3300	-0.152%	111,777	+2.568%
2026-05-19	40.0500	40.400000	39.3900	39.3900	-1.917%	106,384	+2.412%
2026-05-18	39.7700	40.710000	39.5900	40.1600	+1.748%	143,027	+0.448%
2026-05-15	39.6700	40.170000	39.1600	39.4700	-1.003%	91,303	+2.204%
2026-05-14	39.6700	40.260000	39.3350	39.8700	+1.631%	122,592	+1.179%
2026-05-13	38.0000	39.470000	37.7500	39.2300	+2.831%	199,508	+2.829%
2026-05-12	37.6700	39.270000	37.4600	38.1500	+1.517%	239,916	+5.740%
2026-05-11	38.8200	39.040000	37.2600	37.5800	-3.740%	181,295	+7.344%
2026-05-08	39.4800	40.060000	38.7500	39.0400	-0.255%	147,395	+3.330%
2026-05-07	38.7700	39.375000	36.2900	39.1400	-3.382%	254,574	+3.066%
2026-05-06	42.0000	42.165000	40.2100	40.5100	-3.017%	138,609	-0.420%
2026-05-05	41.0700	41.910000	41.0100	41.7700	+1.903%	99,589	-3.424%
2026-05-04	43.0300	43.890000	40.5800	40.9900	-5.028%	150,327	-1.586%
2026-05-01	43.4200	43.680000	42.9500	43.1600	-0.507%	94,916	-6.534%
2026-04-30	42.7800	43.620000	42.7800	43.3800	+1.213%	76,056	-7.008%
2026-04-29	43.1400	43.630000	42.8200	42.8600	-0.603%	109,002	-5.880%
2026-04-28	43.1800	43.891900	43.0600	43.1200	+0.279%	89,629	-6.447%
2026-04-27	42.7000	43.430000	42.7000	43.0000	+1.248%	103,712	-6.186%
2026-04-24	42.2700	43.000000	42.1900	42.4700	+0.331%	95,748	-5.015%
2026-04-23	42.1000	42.410000	41.9000	42.3300	+0.594%	80,386	-4.701%
2026-04-22	42.3500	42.375000	41.7750	42.0800	0.000%	73,720	-4.135%
2026-04-21	42.0800	42.452200	41.7500	42.0800	0.000%	150,186	-4.135%
2026-04-20	42.3100	42.380000	41.6700	42.0800	-0.308%	180,668	-4.135%
2026-04-17	42.1900	42.830000	42.1000	42.2100	+0.548%	100,147	-4.430%
2026-04-16	42.2400	42.690000	41.6200	41.9800	-0.874%	152,785	-3.907%
2026-04-15	41.9600	42.450000	41.9600	42.3500	+0.142%	81,721	-4.746%
2026-04-14	41.5400	42.330000	41.4500	42.2900	+1.732%	114,348	-4.611%
2026-04-13	41.0300	41.580000	40.5850	41.5700	+1.489%	125,228	-2.959%
2026-04-10	40.9000	41.490000	40.8000	40.9600	-0.438%	106,881	-1.514%
2026-04-09	41.1300	41.450000	40.6900	41.1400	-0.436%	148,400	-1.945%
2026-04-08	41.5800	41.670000	40.8800	41.3200	+1.698%	157,664	-2.372%
2026-04-07	38.6800	40.740000	38.6000	40.6300	-0.025%	137,131	-0.714%
2026-04-06	40.9300	40.930000	38.6800	40.6400	-0.902%	181,848	-0.738%
2026-04-02	40.6500	41.460000	40.5250	41.0100	+0.293%	287,938	-1.634%
2026-04-01	40.1500	41.000000	40.1500	40.8900	+1.996%	179,467	-1.345%
2026-03-31	40.3200	40.725000	39.2600	40.0900	+0.175%	199,662	+0.624%
2026-03-30	40.8400	41.680000	39.9600	40.0200	-1.984%	165,882	+0.800%
2026-03-27	40.9500	41.770000	40.6000	40.8300	-2.530%	188,618	-1.200%
2026-03-26	43.4300	44.100000	41.1500	41.8900	-3.768%	248,946	-3.700%
2026-03-25	42.2500	43.700000	41.4100	43.5300	+6.848%	439,618	-7.328%
2026-03-24	39.6000	40.765000	39.3250	40.7400	+2.646%	178,258	-0.982%
2026-03-23	39.3500	39.975000	39.0100	39.6900	+1.821%	208,289	+1.638%
2026-03-20	39.6200	39.795000	38.6100	38.9800	-1.191%	347,384	+3.489%
2026-03-19	38.4200	39.595000	38.2100	39.4500	+1.964%	183,220	+2.256%
2026-03-18	38.3600	39.175000	38.1500	38.6900	-0.206%	114,759	+4.265%
2026-03-17	39.2100	40.050000	38.6700	38.7700	-1.097%	301,266	+4.050%
2026-03-16	38.4400	39.390000	38.1600	39.2000	+2.323%	134,937	+2.908%
2026-03-13	39.0000	39.240000	38.0300	38.3100	-1.008%	154,010	+5.299%
2026-03-12	38.4200	38.900000	38.0400	38.7000	-0.667%	167,126	+4.238%
2026-03-11	38.3600	38.965000	38.0200	38.9600	+1.142%	175,227	+3.542%
2026-03-10	38.1600	39.210000	38.0300	38.5200	+0.156%	159,866	+4.725%
2026-03-09	37.5400	38.660000	37.5400	38.4600	+1.157%	181,492	+4.888%
2026-03-06	37.4500	39.323400	37.4500	38.0200	+2.452%	209,797	+6.102%
2026-03-05	38.0000	38.450000	37.0000	37.1100	-3.158%	243,639	+8.704%
2026-03-04	38.3100	39.390000	37.7001	38.3200	+0.288%	184,004	+5.271%
2026-03-03	39.3000	39.300000	36.1600	38.2100	+0.685%	260,686	+5.574%
2026-03-02	37.3100	38.050000	36.5709	37.9500	+1.362%	292,164	+6.298%
2026-02-27	37.3500	37.520000	36.6600	37.4400	0.000%	217,516	+7.746%
2026-02-26	36.4900	37.573300	36.4900	37.4400	+2.744%	151,634	+7.746%
2026-02-25	37.3100	37.310000	36.1500	36.4400	-2.043%	83,659	+10.703%
2026-02-24	37.4600	37.670000	36.7200	37.2000	-0.588%	152,558	+8.441%
2026-02-23	38.4900	38.490000	36.9700	37.4200	-2.628%	159,195	+7.803%
2026-02-20	38.2800	38.920000	37.7829	38.4300	+0.156%	101,533	+4.970%
2026-02-19	37.4700	38.430000	36.9000	38.3700	+2.048%	136,529	+5.134%
2026-02-18	36.8700	37.840000	36.8700	37.6000	+1.869%	106,364	+7.287%
2026-02-17	37.5000	37.610000	36.4100	36.9100	-1.521%	171,630	+9.293%
2026-02-13	37.2700	37.930000	36.8400	37.4800	+0.861%	102,169	+7.631%
2026-02-12	38.1900	38.275000	37.1500	37.1600	-2.056%	217,279	+8.558%
2026-02-11	38.0700	38.400000	37.2600	37.9400	-0.105%	124,522	+6.326%
2026-02-10	38.4400	38.730000	37.9000	37.9800	-1.171%	100,380	+6.214%
2026-02-09	38.1700	38.980000	37.4700	38.4300	+0.261%	154,222	+4.970%
2026-02-06	38.2300	38.720000	38.1200	38.3300	+0.789%	114,410	+5.244%
2026-02-05	37.8600	38.470000	37.3550	38.0300	+0.476%	207,905	+6.074%
2026-02-04	38.0700	38.500000	37.4887	37.8500	+0.159%	159,303	+6.579%
2026-02-03	36.4400	37.820000	36.4400	37.7900	+2.774%	202,090	+6.748%
2026-02-02	36.4100	37.110000	36.2036	36.7700	+0.218%	130,252	+9.709%
2026-01-30	36.6900	37.090800	36.1800	36.6900	-0.972%	160,192	+9.948%
2026-01-29	37.5000	37.500000	36.1800	37.0500	-1.253%	187,880	+8.880%
2026-01-28	37.9500	38.400000	37.1050	37.5200	-1.159%	271,797	+7.516%
2026-01-27	37.8300	38.220000	37.1691	37.9600	+0.185%	151,039	+6.270%
2026-01-26	37.6300	38.700000	37.5900	37.8900	+1.202%	211,032	+6.466%
2026-01-23	37.4500	37.970000	37.0600	37.4400	-0.027%	110,917	+7.746%
2026-01-22	38.0100	38.220000	37.2100	37.4500	-1.161%	132,382	+7.717%
2026-01-21	37.7900	38.190000	37.1750	37.8900	+0.744%	169,101	+6.466%
2026-01-20	37.2100	38.060000	36.8600	37.6100	-0.344%	139,285	+7.259%
2026-01-16	38.4700	38.470000	37.6852	37.7400	-1.488%	253,125	+6.889%
2026-01-15	38.2500	38.470000	37.8600	38.3100	+0.446%	196,367	+5.299%
2026-01-14	36.8000	38.481000	36.7100	38.1400	+3.053%	329,179	+5.768%
2026-01-13	37.4600	37.980000	37.0100	37.0100	+0.489%	268,562	+8.998%
2026-01-12	37.0400	37.040000	36.3700	36.8300	-0.941%	246,389	+9.530%
2026-01-09	36.5200	37.323000	36.2900	37.1800	+2.059%	224,193	+8.499%
2026-01-08	35.2600	36.630000	34.4500	36.4300	+3.701%	208,903	+10.733%
2026-01-07	34.8700	35.440000	34.0601	35.1300	+0.200%	205,736	+14.831%
2026-01-06	33.8400	35.060000	33.7200	35.0600	+2.996%	242,975	+15.060%
2026-01-05	33.6300	35.440000	33.4700	34.0400	+1.703%	303,850	+18.508%
2026-01-02	32.9300	33.590000	32.5500	33.4700	+2.511%	181,518	+20.526%
2025-12-31	32.6700	32.800000	32.0900	32.6500	+0.276%	226,976	+23.553%
2025-12-30	32.6000	32.890000	32.1500	32.5600	-0.061%	250,820	+23.894%
2025-12-29	32.0600	32.850000	32.0600	32.5800	+0.992%	207,660	+23.818%
2025-12-26	32.3600	32.660000	32.0500	32.2600	-0.800%	189,769	+25.046%
2025-12-24	32.3300	32.605000	32.0700	32.5200	+0.775%	159,572	+24.047%
2025-12-23	31.9800	32.910000	31.9800	32.2700	+0.718%	333,365	+25.008%
2025-12-22	32.0300	33.010000	31.5700	32.0400	+0.062%	347,449	+25.905%
2025-12-19	31.5500	32.310000	31.1550	32.0200	+1.586%	3,619,435	+25.984%
2025-12-18	31.8300	31.995000	30.9300	31.5200	-0.348%	275,032	+27.982%
2025-12-17	31.7400	32.070000	31.0375	31.6300	-0.971%	301,983	+27.537%
2025-12-16	32.4500	32.830000	31.8600	31.9400	-1.784%	285,691	+26.299%
2025-12-15	32.9300	32.930000	32.1800	32.5200	-0.642%	321,345	+24.047%
2025-12-12	33.4500	33.550000	32.3600	32.7300	-2.152%	265,548	+23.251%
2025-12-11	33.0500	33.720000	32.5900	33.4500	+1.517%	334,162	+20.598%
2025-12-10	32.4200	33.130000	32.0400	32.9500	+2.012%	270,134	+22.428%
2025-12-09	32.3700	32.995000	32.1200	32.3000	-0.738%	306,371	+24.892%
2025-12-08	33.5000	33.950000	31.5000	32.5400	-3.010%	644,273	+23.970%
2025-12-05	32.4000	33.940000	32.3900	33.5500	+4.128%	353,789	+20.238%
2025-12-04	31.3100	32.510000	31.0000	32.2200	+2.481%	271,714	+25.202%
2025-12-03	30.7100	31.729000	30.5100	31.4400	+2.947%	251,727	+28.308%
2025-12-02	29.8200	31.110000	29.4000	30.5400	+2.794%	293,069	+32.089%
2025-12-01	29.9450	30.070900	29.2900	29.7100	-1.361%	271,105	+35.779%
2025-11-28	30.1900	30.260000	29.8268	30.1200	-0.033%	138,499	+33.931%
2025-11-26	29.7900	30.690000	29.7900	30.1300	+0.635%	269,515	+33.886%
2025-11-25	29.6600	29.960000	29.4000	29.9400	+1.183%	207,238	+34.736%
2025-11-24	29.3400	29.690000	28.7000	29.5900	+0.578%	361,287	+36.330%
2025-11-21	28.5000	29.750000	28.3300	29.4200	+2.117%	357,398	+37.118%
2025-11-20	29.7900	29.910000	28.7400	28.8100	-1.873%	301,240	+40.021%
2025-11-19	30.5700	30.890000	29.2750	29.3600	-4.613%	313,800	+37.398%
2025-11-18	30.0900	30.810000	30.0000	30.7800	+1.685%	237,580	+31.059%
2025-11-17	31.1300	31.330000	30.0950	30.2700	-3.167%	352,897	+33.267%
2025-11-14	30.9600	31.760000	30.6850	31.2600	+1.625%	271,060	+29.047%
2025-11-13	31.3000	31.470000	30.6900	30.7600	-1.945%	272,330	+31.144%
2025-11-12	31.6900	32.250000	31.1900	31.3700	-1.228%	254,886	+28.594%
2025-11-11	33.0500	33.265000	31.7100	31.7600	-3.787%	286,233	+27.015%
2025-11-10	34.7900	34.797500	32.8600	33.0100	-2.740%	275,645	+22.205%
2025-11-07	35.0000	35.170000	33.5400	33.9400	-3.497%	346,262	+18.857%
2025-11-06	41.6900	41.690000	35.0100	35.1700	-19.813%	435,911	+14.700%
2025-11-05	41.8000	44.150000	41.4111	43.8600	+5.180%	192,557	-8.026%
2025-11-04	41.0900	41.895000	40.7958	41.7000	+0.920%	143,878	-3.261%
2025-11-03	42.1000	42.125000	40.9300	41.3200	-2.570%	196,930	-2.372%
2025-10-31	43.2600	43.370000	42.3500	42.4100	-2.908%	221,820	-4.881%
2025-10-30	43.6500	44.075000	43.1900	43.6800	-0.997%	155,639	-7.647%
2025-10-29	45.4800	45.750000	43.9300	44.1200	-2.734%	153,930	-8.568%
2025-10-28	46.4400	46.835000	45.3300	45.3600	-3.077%	144,808	-11.067%
2025-10-27	47.1000	47.500000	46.0200	46.8000	-0.341%	202,547	-13.803%
2025-10-24	46.4100	47.055000	46.0130	46.9600	+1.843%	129,227	-14.097%
2025-10-23	45.0000	46.270000	44.7800	46.1100	+2.581%	164,681	-12.514%
2025-10-22	44.3200	45.070000	43.5900	44.9500	+1.582%	149,613	-10.256%
2025-10-21	44.2000	44.800000	43.8900	44.2500	-0.606%	139,832	-8.836%
2025-10-20	44.7200	44.880000	43.5400	44.5200	-0.313%	179,604	-9.389%
2025-10-17	45.7700	45.910000	44.4125	44.6600	-2.786%	162,882	-9.673%
2025-10-16	46.7700	46.980000	45.9400	45.9400	-1.501%	166,295	-12.190%
2025-10-15	47.4600	48.210000	45.6700	46.6400	-1.040%	222,144	-13.508%
2025-10-14	45.9900	47.280000	45.7001	47.1300	+1.705%	130,294	-14.407%
2025-10-13	45.6400	46.390000	45.5200	46.3400	+2.431%	152,037	-12.948%
2025-10-10	46.3800	46.700000	45.2300	45.2400	-2.542%	175,236	-10.831%
2025-10-09	46.6600	46.660000	46.0201	46.4200	-0.514%	157,511	-13.098%
2025-10-08	45.5700	46.670000	45.3550	46.6600	+3.070%	164,415	-13.545%
2025-10-07	44.9900	45.340000	44.5301	45.2700	+0.488%	172,049	-10.890%
2025-10-06	44.5900	45.225000	44.4500	45.0500	+1.145%	199,453	-10.455%
2025-10-03	44.4600	44.900000	44.3550	44.5400	+0.746%	184,061	-9.430%
2025-10-02	43.9500	44.419900	43.7000	44.2100	+0.454%	191,674	-8.754%
2025-10-01	43.2600	44.045000	42.6200	44.0100	+1.242%	200,259	-8.339%
2025-09-30	42.5100	43.710000	42.1500	43.4700	+1.637%	298,439	-7.200%
2025-09-29	43.4100	45.330000	42.5200	42.7700	-1.383%	649,090	-5.682%
2025-09-26	41.9300	43.590000	41.7958	43.3700	+3.806%	230,166	-6.986%
2025-09-25	42.0800	42.115000	41.3000	41.7800	-0.972%	168,223	-3.447%
2025-09-24	42.3300	42.540000	41.7400	42.1900	-0.425%	318,644	-4.385%
2025-09-23	40.7100	43.200000	40.6150	42.3700	+4.980%	480,661	-4.791%
2025-09-22	39.7300	40.685000	39.4200	40.3600	+1.586%	336,950	-0.050%
2025-09-19	39.4900	40.000000	38.9720	39.7300	+1.120%	689,963	+1.535%
2025-09-18	39.2500	39.595000	39.0100	39.2900	+0.178%	192,645	+2.672%
2025-09-17	39.4100	39.765000	39.1043	39.2200	-0.254%	286,655	+2.856%
2025-09-16	38.0000	39.965500	37.9800	39.3200	+3.939%	410,467	+2.594%
2025-09-15	37.3400	37.960000	36.9250	37.8300	+1.830%	216,461	+6.635%
2025-09-12	36.9900	37.574000	36.5500	37.1500	-0.027%	222,099	+8.587%
2025-09-11	37.3900	37.390000	36.0500	37.1600	+2.397%	337,233	+8.558%
2025-09-10	35.0000	36.625000	34.4150	36.2900	+3.009%	540,196	+11.160%
2025-09-09	35.4800	35.580000	34.9000	35.2300	-1.123%	126,764	+14.505%
2025-09-08	35.4400	35.875000	34.9500	35.6300	+0.735%	143,212	+13.219%
2025-09-05	34.9100	35.780000	34.9100	35.3700	+1.260%	143,211	+14.051%
2025-09-04	34.4300	34.960000	34.2450	34.9300	+1.926%	151,557	+15.488%
2025-09-03	34.4000	34.520000	34.2150	34.2700	-0.695%	129,782	+17.712%
2025-09-02	34.4900	34.710000	34.3600	34.5100	-0.461%	120,849	+16.894%
2025-08-29	34.5500	34.851434	34.4100	34.6700	+0.376%	122,297	+16.354%
2025-08-28	35.0100	35.010000	34.3700	34.5400	-1.230%	142,653	+16.792%
2025-08-27	34.9300	35.120000	34.7300	34.9700	-0.285%	96,850	+15.356%
2025-08-26	34.9100	35.179500	34.7593	35.0700	+0.257%	153,254	+15.027%
2025-08-25	34.8500	35.070000	34.5050	34.9800	+0.201%	127,505	+15.323%
2025-08-22	34.0700	35.000000	34.0200	34.9100	+2.616%	151,346	+15.554%
2025-08-21	33.7500	34.175000	33.7000	34.0200	-0.293%	119,955	+18.577%
2025-08-20	34.3200	34.650000	34.0550	34.1200	-0.117%	190,219	+18.230%
2025-08-19	33.5400	34.530000	33.5400	34.1600	+0.797%	162,686	+18.091%
2025-08-18	34.2000	34.360000	33.7800	33.8900	-1.022%	154,753	+19.032%
2025-08-15	34.8500	34.870000	34.1900	34.2400	-1.524%	281,355	+17.815%
2025-08-14	34.5100	34.870000	34.1250	34.7700	-0.344%	174,077	+16.020%
2025-08-13	34.0000	34.910000	33.9800	34.8900	+2.860%	202,284	+15.621%
2025-08-12	33.5300	33.985000	33.3700	33.9200	+2.015%	186,199	+18.927%
2025-08-11	33.1900	33.530000	32.8400	33.2500	0.000%	179,666	+21.323%
2025-08-08	33.4800	33.850000	33.2500	33.2500	0.000%	154,332	+21.323%
2025-08-07	33.6400	33.790000	32.8650	33.2500	-0.479%	193,799	+21.323%
2025-08-06	33.4300	33.576900	33.1500	33.4100	-0.060%	198,288	+20.742%
2025-08-05	33.0500	33.580000	32.9850	33.4300	+2.108%	285,677	+20.670%
2025-08-04	31.8700	33.070000	31.8411	32.7400	+3.118%	371,794	+23.213%
2025-08-01	34.0000	34.220000	31.6400	31.7500	-7.055%	425,096	+27.055%
2025-07-31	33.7600	35.100000	32.7950	34.1600	-1.329%	484,538	+18.091%
2025-07-30	34.8800	35.280000	34.4600	34.6200	-0.859%	231,877	+16.522%
2025-07-29	34.9900	35.210000	34.9200	34.9200	+0.115%	132,190	+15.521%
2025-07-28	35.3100	35.310000	34.8400	34.8800	-1.106%	136,227	+15.654%
2025-07-25	35.2300	35.330000	35.0100	35.2700	+0.484%	97,665	+14.375%
2025-07-24	35.9800	36.173400	35.1000	35.1000	-3.332%	121,171	+14.929%
2025-07-23	35.6600	36.310000	35.5400	36.3100	+2.542%	133,354	+11.099%
2025-07-22	35.0000	35.590000	34.9650	35.4100	+1.374%	207,405	+13.923%
2025-07-21	35.0700	35.330000	34.7900	34.9300	+0.287%	239,462	+15.488%
2025-07-18	35.7500	35.750000	34.8300	34.8300	-2.190%	175,941	+15.820%
2025-07-17	35.5900	35.860000	35.5200	35.6100	+0.253%	144,212	+13.283%
2025-07-16	35.2400	35.660000	35.2400	35.5200	+1.024%	154,944	+13.570%
2025-07-15	35.7500	35.920000	35.1600	35.1600	-1.705%	175,515	+14.733%
2025-07-14	35.5200	35.820000	35.3600	35.7700	+0.337%	171,866	+12.776%
2025-07-11	35.5600	35.840000	35.4700	35.6500	-0.391%	173,736	+13.156%
2025-07-10	35.8600	36.360000	35.6969	35.7900	-0.195%	147,653	+12.713%
2025-07-09	36.1000	36.250000	35.7300	35.8600	-0.939%	127,466	+12.493%
2025-07-08	36.1400	36.410000	35.8600	36.2000	+0.360%	260,081	+11.436%
2025-07-07	36.4100	36.460000	35.9350	36.0700	-1.232%	146,245	+11.838%
2025-07-03	36.8000	36.820000	36.2000	36.5200	-0.055%	74,478	+10.460%
2025-07-02	36.1800	36.550000	35.9000	36.5400	+1.247%	133,796	+10.400%
2025-07-01	35.8400	36.640100	35.8000	36.0900	+0.529%	115,859	+11.776%
2025-06-30	35.7800	36.165000	35.5250	35.9000	+0.476%	219,649	+12.368%
2025-06-27	36.1100	36.350000	35.5800	35.7300	-1.052%	295,227	+12.902%
2025-06-26	35.6100	36.400000	35.4400	36.1100	+1.575%	151,484	+11.714%
2025-06-25	35.6800	35.758000	35.4100	35.5500	-0.643%	200,727	+13.474%
2025-06-24	35.8400	36.015000	35.4900	35.7800	-0.445%	303,094	+12.745%
2025-06-23	37.1500	37.260000	35.4500	35.9400	-3.413%	291,579	+12.243%
2025-06-20	37.2600	37.300000	36.2100	37.2100	-1.378%	482,279	+8.412%
2025-06-18	37.1500	37.895000	37.1500	37.7300	+1.261%	192,106	+6.918%
2025-06-17	37.5900	37.630000	37.1800	37.2600	-1.115%	206,332	+8.266%
2025-06-16	37.7600	38.020000	37.3800	37.6800	+0.346%	135,151	+7.059%
2025-06-13	37.6000	37.810000	37.2750	37.5500	-0.819%	150,304	+7.430%
2025-06-12	37.5500	37.860000	37.3000	37.8600	+0.053%	108,706	+6.550%
2025-06-11	38.0000	38.200000	37.8100	37.8400	+0.318%	130,877	+6.607%
2025-06-10	37.4800	38.240000	37.2300	37.7200	+1.235%	184,840	+6.946%
2025-06-09	36.0500	37.340000	35.9050	37.2600	+3.702%	262,736	+8.266%
2025-06-06	36.0000	36.220000	35.7700	35.9300	+0.447%	128,347	+12.274%
2025-06-05	35.7200	35.990000	35.4700	35.7700	+0.056%	145,648	+12.776%
2025-06-04	35.6500	36.010000	35.6250	35.7500	-0.112%	167,769	+12.839%
2025-06-03	35.5400	35.967500	35.4003	35.7900	+0.703%	161,347	+12.713%
2025-06-02	36.0500	36.170000	35.4200	35.5400	-1.823%	229,807	+13.506%
2025-05-30	35.9500	36.230000	35.8000	36.2000	+0.556%	241,959	+11.436%
2025-05-29	36.0000	36.180000	35.7400	36.0000	+0.925%	130,716	+12.056%
2025-05-28	36.2400	36.275000	35.6700	35.6700	-1.681%	132,774	+13.092%
2025-05-27	35.8700	36.365000	35.5000	36.2800	+1.739%	190,375	+11.191%
2025-05-23	35.6000	35.850000	35.3500	35.6600	-0.585%	170,809	+13.124%
2025-05-22	35.8700	36.207700	35.6001	35.8700	-0.250%	158,929	+12.462%
2025-05-21	36.1700	36.340000	35.9400	35.9600	-1.587%	150,307	+12.180%
2025-05-20	36.6400	36.817600	36.1200	36.5400	-0.653%	154,063	+10.400%
2025-05-19	36.7200	36.950500	36.4127	36.7800	-0.352%	123,746	+9.679%
2025-05-16	36.9600	37.130000	36.7250	36.9100	-0.753%	176,821	+9.293%
2025-05-15	36.8400	37.240000	36.8400	37.1900	+1.197%	128,921	+8.470%
2025-05-14	36.8000	37.135000	36.4400	36.7500	-0.649%	206,432	+9.769%
2025-05-13	36.5900	37.460000	36.3318	36.9900	+1.649%	207,642	+9.057%
2025-05-12	35.8200	36.580000	35.5000	36.3900	+3.971%	243,167	+10.855%
2025-05-09	35.2300	35.377000	34.8400	35.0000	-0.990%	235,246	+15.257%
2025-05-08	33.0000	35.360000	33.0000	35.3500	+7.186%	344,583	+14.116%
2025-05-07	33.3700	33.560000	32.7400	32.9800	-1.050%	192,795	+22.317%
2025-05-06	34.4400	34.440000	33.1284	33.3300	-2.771%	265,152	+21.032%
2025-05-05	34.9100	35.104200	33.7400	34.2800	-2.085%	415,869	+17.678%
2025-05-02	34.5900	35.210000	33.8000	35.0100	+2.368%	370,295	+15.224%
2025-05-01	38.3000	38.380000	34.0900	34.2000	-15.888%	619,918	+17.953%
2025-04-30	40.9100	40.910000	40.1000	40.6600	-0.049%	186,668	-0.787%
2025-04-29	39.8500	40.795000	39.8500	40.6800	+1.421%	117,215	-0.836%
2025-04-28	40.2400	40.440000	39.6143	40.1100	-0.545%	125,253	+0.573%
2025-04-25	40.2400	40.350000	39.4500	40.3300	+0.149%	93,032	+0.025%
2025-04-24	40.0800	40.370000	39.6850	40.2700	+0.801%	106,723	+0.174%
2025-04-23	39.7800	40.000000	39.2800	39.9500	+0.579%	149,164	+0.976%
2025-04-22	39.1600	39.750000	38.8000	39.7200	+1.872%	121,366	+1.561%
2025-04-21	39.2600	39.260000	38.7200	38.9900	-0.764%	99,983	+3.462%
2025-04-17	38.7100	39.300000	38.6672	39.2900	+1.315%	92,746	+2.672%
2025-04-16	39.0300	39.240000	38.5800	38.7800	-0.103%	85,203	+4.023%
2025-04-15	38.6300	39.100000	38.5110	38.8200	-0.103%	138,188	+3.916%
2025-04-14	38.9200	39.010000	38.2100	38.8600	-0.231%	89,166	+3.809%
2025-04-11	38.1900	39.010000	37.8628	38.9500	+2.258%	119,895	+3.569%
2025-04-10	37.9200	38.175000	37.4300	38.0900	-0.105%	115,533	+5.907%
2025-04-09	37.2900	39.450000	37.2900	38.1300	+1.491%	186,437	+5.796%
2025-04-08	38.0000	38.330700	37.3250	37.5700	+0.107%	243,597	+7.373%
2025-04-07	38.0400	39.070000	37.1750	37.5300	-2.973%	220,907	+7.487%
2025-04-04	38.0000	38.830000	37.8583	38.6800	+0.337%	260,904	+4.292%
2025-04-03	38.7100	39.070000	38.0500	38.5500	-1.708%	162,658	+4.643%
2025-04-02	39.3400	39.340000	39.0550	39.2200	-0.558%	77,467	+2.856%
2025-04-01	39.1900	39.550000	39.0900	39.4400	+0.382%	75,237	+2.282%
2025-03-31	39.1000	39.590000	39.1000	39.2900	-0.380%	130,635	+2.672%
2025-03-28	39.8900	39.961000	39.2900	39.4400	-1.227%	112,975	+2.282%
2025-03-27	39.8500	40.140000	39.6950	39.9300	+0.961%	138,282	+1.027%
2025-03-26	39.2800	39.600000	39.2800	39.5500	+0.406%	83,071	+1.997%
2025-03-25	39.3800	39.675000	39.3200	39.3900	-0.379%	88,154	+2.412%
2025-03-24	39.5800	39.790000	39.4700	39.5400	+0.330%	113,731	+2.023%
2025-03-21	39.2500	39.815000	39.2410	39.4100	-0.404%	271,617	+2.360%
2025-03-20	40.0800	40.280000	39.5600	39.5700	-1.248%	90,949	+1.946%
2025-03-19	40.2400	40.400000	39.6408	40.0700	-0.299%	104,689	+0.674%
2025-03-18	40.1600	40.346600	39.7600	40.1900	+0.475%	124,881	+0.373%
2025-03-17	40.1000	40.410000	39.7100	40.0000	-1.039%	120,435	+0.850%
2025-03-14	40.0300	40.870000	39.8850	40.4200	+0.622%	151,171	-0.198%
2025-03-13	39.5600	40.310000	39.4150	40.1700	+1.825%	158,722	+0.423%
2025-03-12	39.7600	39.760000	38.9900	39.4500	-1.177%	108,625	+2.256%
2025-03-11	40.2000	40.240000	39.6200	39.9200	-0.399%	135,544	+1.052%
2025-03-10	39.7500	40.450000	39.6200	40.0800	+1.161%	150,885	+0.649%
2025-03-07	39.4000	40.020000	39.2300	39.6200	-1.024%	142,275	+1.817%
2025-03-06	39.5600	40.070000	39.3800	40.0300	+1.393%	135,782	+0.774%
2025-03-05	39.4300	39.870000	39.3350	39.4800	+0.101%	122,169	+2.178%
2025-03-04	39.3100	40.090000	39.2900	39.4400	-0.605%	158,483	+2.282%
2025-03-03	39.4800	39.890000	39.4100	39.6800	+0.558%	132,026	+1.663%
2025-02-28	39.7600	39.760000	38.9600	39.4600	-0.328%	156,128	+2.230%
2025-02-27	39.7400	39.870000	39.2000	39.5900	-1.124%	126,247	+1.894%
2025-02-26	40.4900	40.760000	39.7800	40.0400	-1.815%	149,611	+0.749%
2025-02-25	39.6800	40.840000	39.6800	40.7800	+2.669%	154,697	-1.079%
2025-02-24	39.9500	40.430000	39.1300	39.7200	+0.252%	190,391	+1.561%
2025-02-21	39.8800	40.035000	38.4400	39.6200	-0.477%	262,248	+1.817%
2025-02-20	37.3300	40.829400	37.1300	39.8100	+12.267%	466,534	+1.331%
2025-02-19	34.9300	35.495000	34.9000	35.4600	+0.997%	129,019	+13.762%
2025-02-18	35.5000	35.880000	34.8200	35.1100	-1.154%	131,745	+14.896%
2025-02-14	36.1500	36.400000	35.4350	35.5200	-1.470%	118,310	+13.570%
2025-02-13	35.9700	36.060000	35.7460	36.0500	+0.558%	121,584	+11.900%
2025-02-12	35.5200	35.899300	35.4050	35.8500	-0.250%	102,281	+12.524%
2025-02-11	35.4300	36.114500	35.2700	35.9400	+1.069%	176,941	+12.243%
2025-02-10	35.8100	35.860000	35.3700	35.5600	+0.395%	210,003	+13.442%
2025-02-07	35.5300	35.580000	35.2400	35.4200	-0.478%	104,778	+13.890%