Dark

RGR
Sturm, Ruger & Company, Inc.
stock NYSE

Market Open

Oct 1, 2026 3:03:41 PM EDT

43.58USD+2.601%(+1.10)166,781

36.67Bid 49.02Ask 12.35Spread

Pre-market

0.00USD-100.000%(-42.48)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

42.48USD-0.094%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	42.4500	43.610000	42.4500	43.5800	+2.589%	166,781	0.000%
2026-09-30	42.2600	42.750000	42.1800	42.4800	+0.711%	209,980	+2.589%
2026-09-29	42.2100	42.500000	41.9500	42.1800	+0.333%	136,141	+3.319%
2026-09-28	42.4700	42.930000	42.0000	42.0400	-1.799%	225,828	+3.663%
2026-09-25	41.8000	42.830000	41.5800	42.8100	+2.172%	332,715	+1.799%
2026-09-24	41.9500	42.440000	41.7800	41.9000	0.000%	142,618	+4.010%
2026-09-23	41.7600	42.411200	41.5600	41.9000	-0.095%	210,468	+4.010%
2026-09-22	41.7500	42.090000	41.0300	41.9400	+1.012%	375,010	+3.910%
2026-09-21	41.1000	41.630000	40.8000	41.5200	+1.367%	392,511	+4.961%
2026-09-18	40.1200	40.980000	39.7500	40.9600	+2.043%	592,689	+6.396%
2026-09-17	38.7500	40.700000	38.6000	40.1400	+8.252%	460,666	+8.570%
2026-09-16	37.0100	37.620000	36.9950	37.0800	-0.403%	106,529	+17.530%
2026-09-15	37.5300	37.530000	36.9900	37.2300	-1.063%	120,900	+17.056%
2026-09-14	37.6100	37.790000	37.1800	37.6300	-0.239%	122,489	+15.812%
2026-09-11	37.8900	37.890000	37.4800	37.7200	+0.346%	84,153	+15.536%
2026-09-10	37.9000	37.940000	37.5000	37.5900	-1.390%	205,804	+15.935%
2026-09-09	37.9600	38.530000	37.9600	38.1200	+0.079%	101,861	+14.323%
2026-09-08	38.1500	38.440000	37.8600	38.0900	-1.039%	117,090	+14.413%
2026-09-04	37.9500	38.830000	37.1300	38.4900	+3.412%	138,903	+13.224%
2026-09-03	38.3200	38.320000	36.9900	37.2200	-2.001%	110,976	+17.088%
2026-09-02	38.2000	39.360000	37.9100	37.9800	+0.026%	115,480	+14.745%
2026-09-01	37.6100	38.030000	37.4459	37.9700	0.000%	96,724	+14.775%
2026-08-31	37.3000	38.180000	37.2700	37.9700	+1.906%	144,207	+14.775%
2026-08-28	37.9500	38.190000	37.1900	37.2600	-1.324%	219,564	+16.962%
2026-08-27	38.0800	38.160000	37.0920	37.7600	-1.333%	127,901	+15.413%
2026-08-26	38.4400	38.440000	38.0900	38.2700	-0.313%	110,471	+13.875%
2026-08-25	38.3900	38.615000	37.9850	38.3900	-0.182%	70,083	+13.519%
2026-08-24	38.8600	39.230000	38.2600	38.4600	-1.561%	114,961	+13.313%
2026-08-21	38.1000	39.100000	37.9850	39.0700	+2.897%	118,543	+11.543%
2026-08-20	37.8000	38.490000	37.6100	37.9700	-0.602%	142,976	+14.775%
2026-08-19	37.6800	38.300000	37.6800	38.2000	+1.596%	142,956	+14.084%
2026-08-18	37.5900	37.660000	37.0000	37.6000	+0.427%	165,054	+15.904%
2026-08-17	37.5050	37.640000	37.1800	37.4400	-0.611%	148,444	+16.400%
2026-08-14	37.5900	37.680000	37.0964	37.6700	+0.186%	74,037	+15.689%
2026-08-13	37.5900	37.769000	37.1350	37.6000	+0.160%	130,811	+15.904%
2026-08-12	37.4800	37.860000	37.0400	37.5400	+0.240%	102,678	+16.090%
2026-08-11	37.3700	37.600000	37.2100	37.4500	+0.753%	89,346	+16.368%
2026-08-10	37.1100	37.475000	36.6700	37.1700	+0.162%	77,709	+17.245%
2026-08-07	37.6700	37.980000	36.9800	37.1100	-1.851%	80,564	+17.435%
2026-08-06	38.7700	38.770000	37.7600	37.8100	-1.588%	83,787	+15.261%
2026-08-05	38.7400	38.955000	38.0900	38.4200	-1.814%	167,235	+13.431%
2026-08-04	38.5800	39.420000	38.5600	39.1300	+1.505%	150,467	+11.372%
2026-08-03	37.2900	38.990000	37.2900	38.5500	+3.713%	133,061	+13.048%
2026-07-31	38.7900	39.150000	36.7900	37.1700	-4.839%	209,666	+17.245%
2026-07-30	40.1000	40.690000	38.7900	39.0600	+3.333%	208,864	+11.572%
2026-07-29	38.6100	38.610000	37.6100	37.8000	-1.408%	126,701	+15.291%
2026-07-28	39.0000	39.490000	38.1700	38.3400	-1.465%	99,008	+13.667%
2026-07-27	38.4400	38.965000	38.4400	38.9100	+1.779%	83,883	+12.002%
2026-07-24	38.1700	38.420000	38.0000	38.2300	+0.447%	71,992	+13.994%
2026-07-23	38.3200	38.450000	37.9900	38.0600	-0.808%	101,924	+14.503%
2026-07-22	38.7400	38.946300	38.0100	38.3700	-1.057%	90,719	+13.578%
2026-07-21	38.2500	38.830000	38.1800	38.7800	+1.545%	101,303	+12.378%
2026-07-20	37.9500	38.310000	37.9001	38.1900	+0.898%	86,910	+14.114%
2026-07-17	38.6200	39.240000	37.7600	37.8500	-2.499%	85,092	+15.139%
2026-07-16	37.9800	39.190000	37.9800	38.8200	+2.212%	101,928	+12.262%
2026-07-15	37.7100	38.380000	37.7100	37.9800	+0.290%	68,002	+14.745%
2026-07-14	38.5400	38.680000	37.7700	37.8700	-1.457%	83,752	+15.078%
2026-07-13	38.7900	38.990000	38.2950	38.4300	-0.672%	86,507	+13.401%
2026-07-10	38.5900	38.900000	38.4650	38.6900	+0.337%	67,543	+12.639%
2026-07-09	38.4600	38.575000	37.6650	38.5600	+0.286%	116,643	+13.019%
2026-07-08	38.0600	38.540000	37.8800	38.4500	+0.444%	91,078	+13.342%
2026-07-07	37.8500	38.450000	37.7600	38.2800	+1.136%	83,915	+13.845%
2026-07-06	37.6300	38.320000	37.5500	37.8500	+0.531%	103,364	+15.139%
2026-07-02	37.5500	37.910000	37.4600	37.6500	+0.080%	97,705	+15.750%
2026-07-01	37.9400	38.610000	37.6100	37.6200	-0.608%	83,017	+15.843%
2026-06-30	37.8800	38.230000	37.5500	37.8500	-0.106%	119,670	+15.139%
2026-06-29	38.0700	38.850000	37.6400	37.8900	-1.148%	111,122	+15.017%
2026-06-26	38.2500	38.470000	37.5600	38.3300	-0.260%	488,969	+13.697%
2026-06-25	38.9200	38.955000	37.8500	38.4300	-0.311%	185,777	+13.401%
2026-06-24	40.6900	40.690000	38.2900	38.5500	-5.884%	329,636	+13.048%
2026-06-23	40.6500	41.225000	39.9940	40.9600	+1.161%	97,652	+6.396%
2026-06-22	39.9200	40.950000	39.6600	40.4900	+0.746%	155,990	+7.632%
2026-06-18	38.5900	40.490000	38.5900	40.1900	+5.680%	303,015	+8.435%
2026-06-17	38.0200	38.510600	37.7400	38.0300	-0.236%	121,155	+14.594%
2026-06-16	38.5500	38.900000	37.1019	38.1200	-0.755%	143,457	+14.323%
2026-06-15	39.3700	39.470000	38.3400	38.4100	-2.686%	77,512	+13.460%
2026-06-12	39.2700	39.600000	39.0600	39.4700	+0.433%	74,627	+10.413%
2026-06-11	39.3000	39.510000	38.9900	39.3000	+1.054%	119,406	+10.891%
2026-06-10	39.1600	39.640000	38.5800	38.8900	+0.026%	126,622	+12.060%
2026-06-09	38.7700	39.230000	38.5610	38.8800	+1.092%	125,081	+12.088%
2026-06-08	38.8500	39.135000	38.4600	38.4600	-0.800%	94,822	+13.313%
2026-06-05	39.5000	39.750000	38.5200	38.7700	-1.574%	77,497	+12.406%
2026-06-04	39.1100	39.450000	39.0000	39.3900	+1.652%	74,400	+10.637%
2026-06-03	39.0100	39.120000	38.4600	38.7500	-0.232%	95,733	+12.465%
2026-06-02	38.8300	39.370000	38.6700	38.8400	-0.257%	119,311	+12.204%
2026-06-01	38.9800	39.200000	38.3900	38.9400	-0.384%	90,187	+11.916%
2026-05-29	39.1300	40.170000	38.8100	39.0900	-0.711%	260,943	+11.486%
2026-05-28	39.5900	39.940000	39.2500	39.3700	-0.606%	133,988	+10.693%
2026-05-27	40.5200	40.700000	39.5100	39.6100	-1.492%	102,099	+10.023%
2026-05-26	39.8800	40.870000	39.7300	40.2100	+0.425%	107,571	+8.381%
2026-05-22	39.7900	40.350000	39.4300	40.0400	+1.779%	127,735	+8.841%
2026-05-21	39.0300	39.620000	38.8001	39.3400	+0.025%	98,916	+10.778%
2026-05-20	39.7900	39.790000	38.8700	39.3300	-0.152%	111,777	+10.806%
2026-05-19	40.0500	40.400000	39.3900	39.3900	-1.917%	106,384	+10.637%
2026-05-18	39.7700	40.710000	39.5900	40.1600	+1.748%	143,027	+8.516%
2026-05-15	39.6700	40.170000	39.1600	39.4700	-1.003%	91,303	+10.413%
2026-05-14	39.6700	40.260000	39.3350	39.8700	+1.631%	122,592	+9.305%
2026-05-13	38.0000	39.470000	37.7500	39.2300	+2.831%	199,508	+11.088%
2026-05-12	37.6700	39.270000	37.4600	38.1500	+1.517%	239,916	+14.233%
2026-05-11	38.8200	39.040000	37.2600	37.5800	-3.740%	181,295	+15.966%
2026-05-08	39.4800	40.060000	38.7500	39.0400	-0.255%	147,395	+11.629%
2026-05-07	38.7700	39.375000	36.2900	39.1400	-3.382%	254,574	+11.344%
2026-05-06	42.0000	42.165000	40.2100	40.5100	-3.017%	138,609	+7.578%
2026-05-05	41.0700	41.910000	41.0100	41.7700	+1.903%	99,589	+4.333%
2026-05-04	43.0300	43.890000	40.5800	40.9900	-5.028%	150,327	+6.319%
2026-05-01	43.4200	43.680000	42.9500	43.1600	-0.507%	94,916	+0.973%
2026-04-30	42.7800	43.620000	42.7800	43.3800	+1.213%	76,056	+0.461%
2026-04-29	43.1400	43.630000	42.8200	42.8600	-0.603%	109,002	+1.680%
2026-04-28	43.1800	43.891900	43.0600	43.1200	+0.279%	89,629	+1.067%
2026-04-27	42.7000	43.430000	42.7000	43.0000	+1.248%	103,712	+1.349%
2026-04-24	42.2700	43.000000	42.1900	42.4700	+0.331%	95,748	+2.614%
2026-04-23	42.1000	42.410000	41.9000	42.3300	+0.594%	80,386	+2.953%
2026-04-22	42.3500	42.375000	41.7750	42.0800	0.000%	73,720	+3.565%
2026-04-21	42.0800	42.452200	41.7500	42.0800	0.000%	150,186	+3.565%
2026-04-20	42.3100	42.380000	41.6700	42.0800	-0.308%	180,668	+3.565%
2026-04-17	42.1900	42.830000	42.1000	42.2100	+0.548%	100,147	+3.246%
2026-04-16	42.2400	42.690000	41.6200	41.9800	-0.874%	152,785	+3.811%
2026-04-15	41.9600	42.450000	41.9600	42.3500	+0.142%	81,721	+2.904%
2026-04-14	41.5400	42.330000	41.4500	42.2900	+1.732%	114,348	+3.050%
2026-04-13	41.0300	41.580000	40.5850	41.5700	+1.489%	125,228	+4.835%
2026-04-10	40.9000	41.490000	40.8000	40.9600	-0.438%	106,881	+6.396%
2026-04-09	41.1300	41.450000	40.6900	41.1400	-0.436%	148,400	+5.931%
2026-04-08	41.5800	41.670000	40.8800	41.3200	+1.698%	157,664	+5.470%
2026-04-07	38.6800	40.740000	38.6000	40.6300	-0.025%	137,131	+7.261%
2026-04-06	40.9300	40.930000	38.6800	40.6400	-0.902%	181,848	+7.234%
2026-04-02	40.6500	41.460000	40.5250	41.0100	+0.293%	287,938	+6.267%
2026-04-01	40.1500	41.000000	40.1500	40.8900	+1.996%	179,467	+6.579%
2026-03-31	40.3200	40.725000	39.2600	40.0900	+0.175%	199,662	+8.705%
2026-03-30	40.8400	41.680000	39.9600	40.0200	-1.984%	165,882	+8.896%
2026-03-27	40.9500	41.770000	40.6000	40.8300	-2.530%	188,618	+6.735%
2026-03-26	43.4300	44.100000	41.1500	41.8900	-3.768%	248,946	+4.034%
2026-03-25	42.2500	43.700000	41.4100	43.5300	+6.848%	439,618	+0.115%
2026-03-24	39.6000	40.765000	39.3250	40.7400	+2.646%	178,258	+6.971%
2026-03-23	39.3500	39.975000	39.0100	39.6900	+1.821%	208,289	+9.801%
2026-03-20	39.6200	39.795000	38.6100	38.9800	-1.191%	347,384	+11.801%
2026-03-19	38.4200	39.595000	38.2100	39.4500	+1.964%	183,220	+10.469%
2026-03-18	38.3600	39.175000	38.1500	38.6900	-0.206%	114,759	+12.639%
2026-03-17	39.2100	40.050000	38.6700	38.7700	-1.097%	301,266	+12.406%
2026-03-16	38.4400	39.390000	38.1600	39.2000	+2.323%	134,937	+11.173%
2026-03-13	39.0000	39.240000	38.0300	38.3100	-1.008%	154,010	+13.756%
2026-03-12	38.4200	38.900000	38.0400	38.7000	-0.667%	167,126	+12.610%
2026-03-11	38.3600	38.965000	38.0200	38.9600	+1.142%	175,227	+11.858%
2026-03-10	38.1600	39.210000	38.0300	38.5200	+0.156%	159,866	+13.136%
2026-03-09	37.5400	38.660000	37.5400	38.4600	+1.157%	181,492	+13.313%
2026-03-06	37.4500	39.323400	37.4500	38.0200	+2.452%	209,797	+14.624%
2026-03-05	38.0000	38.450000	37.0000	37.1100	-3.158%	243,639	+17.435%
2026-03-04	38.3100	39.390000	37.7001	38.3200	+0.288%	184,004	+13.727%
2026-03-03	39.3000	39.300000	36.1600	38.2100	+0.685%	260,686	+14.054%
2026-03-02	37.3100	38.050000	36.5709	37.9500	+1.362%	292,164	+14.835%
2026-02-27	37.3500	37.520000	36.6600	37.4400	0.000%	217,516	+16.400%
2026-02-26	36.4900	37.573300	36.4900	37.4400	+2.744%	151,634	+16.400%
2026-02-25	37.3100	37.310000	36.1500	36.4400	-2.043%	83,659	+19.594%
2026-02-24	37.4600	37.670000	36.7200	37.2000	-0.588%	152,558	+17.151%
2026-02-23	38.4900	38.490000	36.9700	37.4200	-2.628%	159,195	+16.462%
2026-02-20	38.2800	38.920000	37.7829	38.4300	+0.156%	101,533	+13.401%
2026-02-19	37.4700	38.430000	36.9000	38.3700	+2.048%	136,529	+13.578%
2026-02-18	36.8700	37.840000	36.8700	37.6000	+1.869%	106,364	+15.904%
2026-02-17	37.5000	37.610000	36.4100	36.9100	-1.521%	171,630	+18.071%
2026-02-13	37.2700	37.930000	36.8400	37.4800	+0.861%	102,169	+16.275%
2026-02-12	38.1900	38.275000	37.1500	37.1600	-2.056%	217,279	+17.277%
2026-02-11	38.0700	38.400000	37.2600	37.9400	-0.105%	124,522	+14.866%
2026-02-10	38.4400	38.730000	37.9000	37.9800	-1.171%	100,380	+14.745%
2026-02-09	38.1700	38.980000	37.4700	38.4300	+0.261%	154,222	+13.401%
2026-02-06	38.2300	38.720000	38.1200	38.3300	+0.789%	114,410	+13.697%
2026-02-05	37.8600	38.470000	37.3550	38.0300	+0.476%	207,905	+14.594%
2026-02-04	38.0700	38.500000	37.4887	37.8500	+0.159%	159,303	+15.139%
2026-02-03	36.4400	37.820000	36.4400	37.7900	+2.774%	202,090	+15.322%
2026-02-02	36.4100	37.110000	36.2036	36.7700	+0.218%	130,252	+18.521%
2026-01-30	36.6900	37.090800	36.1800	36.6900	-0.972%	160,192	+18.779%
2026-01-29	37.5000	37.500000	36.1800	37.0500	-1.253%	187,880	+17.625%
2026-01-28	37.9500	38.400000	37.1050	37.5200	-1.159%	271,797	+16.151%
2026-01-27	37.8300	38.220000	37.1691	37.9600	+0.185%	151,039	+14.805%
2026-01-26	37.6300	38.700000	37.5900	37.8900	+1.202%	211,032	+15.017%
2026-01-23	37.4500	37.970000	37.0600	37.4400	-0.027%	110,917	+16.400%
2026-01-22	38.0100	38.220000	37.2100	37.4500	-1.161%	132,382	+16.368%
2026-01-21	37.7900	38.190000	37.1750	37.8900	+0.744%	169,101	+15.017%
2026-01-20	37.2100	38.060000	36.8600	37.6100	-0.344%	139,285	+15.873%
2026-01-16	38.4700	38.470000	37.6852	37.7400	-1.488%	253,125	+15.474%
2026-01-15	38.2500	38.470000	37.8600	38.3100	+0.446%	196,367	+13.756%
2026-01-14	36.8000	38.481000	36.7100	38.1400	+3.053%	329,179	+14.263%
2026-01-13	37.4600	37.980000	37.0100	37.0100	+0.489%	268,562	+17.752%
2026-01-12	37.0400	37.040000	36.3700	36.8300	-0.941%	246,389	+18.327%
2026-01-09	36.5200	37.323000	36.2900	37.1800	+2.059%	224,193	+17.214%
2026-01-08	35.2600	36.630000	34.4500	36.4300	+3.701%	208,903	+19.627%
2026-01-07	34.8700	35.440000	34.0601	35.1300	+0.200%	205,736	+24.054%
2026-01-06	33.8400	35.060000	33.7200	35.0600	+2.996%	242,975	+24.301%
2026-01-05	33.6300	35.440000	33.4700	34.0400	+1.703%	303,850	+28.026%
2026-01-02	32.9300	33.590000	32.5500	33.4700	+2.511%	181,518	+30.206%
2025-12-31	32.6700	32.800000	32.0900	32.6500	+0.276%	226,976	+33.476%
2025-12-30	32.6000	32.890000	32.1500	32.5600	-0.061%	250,820	+33.845%
2025-12-29	32.0600	32.850000	32.0600	32.5800	+0.992%	207,660	+33.763%
2025-12-26	32.3600	32.660000	32.0500	32.2600	-0.800%	189,769	+35.090%
2025-12-24	32.3300	32.605000	32.0700	32.5200	+0.775%	159,572	+34.010%
2025-12-23	31.9800	32.910000	31.9800	32.2700	+0.718%	333,365	+35.048%
2025-12-22	32.0300	33.010000	31.5700	32.0400	+0.062%	347,449	+36.017%
2025-12-19	31.5500	32.310000	31.1550	32.0200	+1.586%	3,619,435	+36.102%
2025-12-18	31.8300	31.995000	30.9300	31.5200	-0.348%	275,032	+38.261%
2025-12-17	31.7400	32.070000	31.0375	31.6300	-0.971%	301,983	+37.781%
2025-12-16	32.4500	32.830000	31.8600	31.9400	-1.784%	285,691	+36.443%
2025-12-15	32.9300	32.930000	32.1800	32.5200	-0.642%	321,345	+34.010%
2025-12-12	33.4500	33.550000	32.3600	32.7300	-2.152%	265,548	+33.150%
2025-12-11	33.0500	33.720000	32.5900	33.4500	+1.517%	334,162	+30.284%
2025-12-10	32.4200	33.130000	32.0400	32.9500	+2.012%	270,134	+32.261%
2025-12-09	32.3700	32.995000	32.1200	32.3000	-0.738%	306,371	+34.923%
2025-12-08	33.5000	33.950000	31.5000	32.5400	-3.010%	644,273	+33.927%
2025-12-05	32.4000	33.940000	32.3900	33.5500	+4.128%	353,789	+29.896%
2025-12-04	31.3100	32.510000	31.0000	32.2200	+2.481%	271,714	+35.258%
2025-12-03	30.7100	31.729000	30.5100	31.4400	+2.947%	251,727	+38.613%
2025-12-02	29.8200	31.110000	29.4000	30.5400	+2.794%	293,069	+42.698%
2025-12-01	29.9450	30.070900	29.2900	29.7100	-1.361%	271,105	+46.685%
2025-11-28	30.1900	30.260000	29.8268	30.1200	-0.033%	138,499	+44.688%
2025-11-26	29.7900	30.690000	29.7900	30.1300	+0.635%	269,515	+44.640%
2025-11-25	29.6600	29.960000	29.4000	29.9400	+1.183%	207,238	+45.558%
2025-11-24	29.3400	29.690000	28.7000	29.5900	+0.578%	361,287	+47.279%
2025-11-21	28.5000	29.750000	28.3300	29.4200	+2.117%	357,398	+48.131%
2025-11-20	29.7900	29.910000	28.7400	28.8100	-1.873%	301,240	+51.267%
2025-11-19	30.5700	30.890000	29.2750	29.3600	-4.613%	313,800	+48.433%
2025-11-18	30.0900	30.810000	30.0000	30.7800	+1.685%	237,580	+41.585%
2025-11-17	31.1300	31.330000	30.0950	30.2700	-3.167%	352,897	+43.971%
2025-11-14	30.9600	31.760000	30.6850	31.2600	+1.625%	271,060	+39.411%
2025-11-13	31.3000	31.470000	30.6900	30.7600	-1.945%	272,330	+41.678%
2025-11-12	31.6900	32.250000	31.1900	31.3700	-1.228%	254,886	+38.923%
2025-11-11	33.0500	33.265000	31.7100	31.7600	-3.787%	286,233	+37.217%
2025-11-10	34.7900	34.797500	32.8600	33.0100	-2.740%	275,645	+32.021%
2025-11-07	35.0000	35.170000	33.5400	33.9400	-3.497%	346,262	+28.403%
2025-11-06	41.6900	41.690000	35.0100	35.1700	-19.813%	435,911	+23.912%
2025-11-05	41.8000	44.150000	41.4111	43.8600	+5.180%	192,557	-0.638%
2025-11-04	41.0900	41.895000	40.7958	41.7000	+0.920%	143,878	+4.508%
2025-11-03	42.1000	42.125000	40.9300	41.3200	-2.570%	196,930	+5.470%
2025-10-31	43.2600	43.370000	42.3500	42.4100	-2.908%	221,820	+2.759%
2025-10-30	43.6500	44.075000	43.1900	43.6800	-0.997%	155,639	-0.229%
2025-10-29	45.4800	45.750000	43.9300	44.1200	-2.734%	153,930	-1.224%
2025-10-28	46.4400	46.835000	45.3300	45.3600	-3.077%	144,808	-3.924%
2025-10-27	47.1000	47.500000	46.0200	46.8000	-0.341%	202,547	-6.880%
2025-10-24	46.4100	47.055000	46.0130	46.9600	+1.843%	129,227	-7.198%
2025-10-23	45.0000	46.270000	44.7800	46.1100	+2.581%	164,681	-5.487%
2025-10-22	44.3200	45.070000	43.5900	44.9500	+1.582%	149,613	-3.048%
2025-10-21	44.2000	44.800000	43.8900	44.2500	-0.606%	139,832	-1.514%
2025-10-20	44.7200	44.880000	43.5400	44.5200	-0.313%	179,604	-2.111%
2025-10-17	45.7700	45.910000	44.4125	44.6600	-2.786%	162,882	-2.418%
2025-10-16	46.7700	46.980000	45.9400	45.9400	-1.501%	166,295	-5.137%
2025-10-15	47.4600	48.210000	45.6700	46.6400	-1.040%	222,144	-6.561%
2025-10-14	45.9900	47.280000	45.7001	47.1300	+1.705%	130,294	-7.532%
2025-10-13	45.6400	46.390000	45.5200	46.3400	+2.431%	152,037	-5.956%
2025-10-10	46.3800	46.700000	45.2300	45.2400	-2.542%	175,236	-3.669%
2025-10-09	46.6600	46.660000	46.0201	46.4200	-0.514%	157,511	-6.118%
2025-10-08	45.5700	46.670000	45.3550	46.6600	+3.070%	164,415	-6.601%
2025-10-07	44.9900	45.340000	44.5301	45.2700	+0.488%	172,049	-3.733%
2025-10-06	44.5900	45.225000	44.4500	45.0500	+1.145%	199,453	-3.263%
2025-10-03	44.4600	44.900000	44.3550	44.5400	+0.746%	184,061	-2.155%
2025-10-02	43.9500	44.419900	43.7000	44.2100	+0.454%	191,674	-1.425%
2025-10-01	43.2600	44.045000	42.6200	44.0100	+1.242%	200,259	-0.977%
2025-09-30	42.5100	43.710000	42.1500	43.4700	+1.637%	298,439	+0.253%
2025-09-29	43.4100	45.330000	42.5200	42.7700	-1.383%	649,090	+1.894%
2025-09-26	41.9300	43.590000	41.7958	43.3700	+3.806%	230,166	+0.484%
2025-09-25	42.0800	42.115000	41.3000	41.7800	-0.972%	168,223	+4.308%
2025-09-24	42.3300	42.540000	41.7400	42.1900	-0.425%	318,644	+3.295%
2025-09-23	40.7100	43.200000	40.6150	42.3700	+4.980%	480,661	+2.856%
2025-09-22	39.7300	40.685000	39.4200	40.3600	+1.586%	336,950	+7.978%
2025-09-19	39.4900	40.000000	38.9720	39.7300	+1.120%	689,963	+9.690%
2025-09-18	39.2500	39.595000	39.0100	39.2900	+0.178%	192,645	+10.919%
2025-09-17	39.4100	39.765000	39.1043	39.2200	-0.254%	286,655	+11.117%
2025-09-16	38.0000	39.965500	37.9800	39.3200	+3.939%	410,467	+10.834%
2025-09-15	37.3400	37.960000	36.9250	37.8300	+1.830%	216,461	+15.200%
2025-09-12	36.9900	37.574000	36.5500	37.1500	-0.027%	222,099	+17.308%
2025-09-11	37.3900	37.390000	36.0500	37.1600	+2.397%	337,233	+17.277%
2025-09-10	35.0000	36.625000	34.4150	36.2900	+3.009%	540,196	+20.088%
2025-09-09	35.4800	35.580000	34.9000	35.2300	-1.123%	126,764	+23.701%
2025-09-08	35.4400	35.875000	34.9500	35.6300	+0.735%	143,212	+22.313%
2025-09-05	34.9100	35.780000	34.9100	35.3700	+1.260%	143,211	+23.212%
2025-09-04	34.4300	34.960000	34.2450	34.9300	+1.926%	151,557	+24.764%
2025-09-03	34.4000	34.520000	34.2150	34.2700	-0.695%	129,782	+27.167%
2025-09-02	34.4900	34.710000	34.3600	34.5100	-0.461%	120,849	+26.282%
2025-08-29	34.5500	34.851434	34.4100	34.6700	+0.376%	122,297	+25.699%
2025-08-28	35.0100	35.010000	34.3700	34.5400	-1.230%	142,653	+26.173%
2025-08-27	34.9300	35.120000	34.7300	34.9700	-0.285%	96,850	+24.621%
2025-08-26	34.9100	35.179500	34.7593	35.0700	+0.257%	153,254	+24.266%
2025-08-25	34.8500	35.070000	34.5050	34.9800	+0.201%	127,505	+24.585%
2025-08-22	34.0700	35.000000	34.0200	34.9100	+2.616%	151,346	+24.835%
2025-08-21	33.7500	34.175000	33.7000	34.0200	-0.293%	119,955	+28.101%
2025-08-20	34.3200	34.650000	34.0550	34.1200	-0.117%	190,219	+27.726%
2025-08-19	33.5400	34.530000	33.5400	34.1600	+0.797%	162,686	+27.576%
2025-08-18	34.2000	34.360000	33.7800	33.8900	-1.022%	154,753	+28.593%
2025-08-15	34.8500	34.870000	34.1900	34.2400	-1.524%	281,355	+27.278%
2025-08-14	34.5100	34.870000	34.1250	34.7700	-0.344%	174,077	+25.338%
2025-08-13	34.0000	34.910000	33.9800	34.8900	+2.860%	202,284	+24.907%
2025-08-12	33.5300	33.985000	33.3700	33.9200	+2.015%	186,199	+28.479%
2025-08-11	33.1900	33.530000	32.8400	33.2500	0.000%	179,666	+31.068%
2025-08-08	33.4800	33.850000	33.2500	33.2500	0.000%	154,332	+31.068%
2025-08-07	33.6400	33.790000	32.8650	33.2500	-0.479%	193,799	+31.068%
2025-08-06	33.4300	33.576900	33.1500	33.4100	-0.060%	198,288	+30.440%
2025-08-05	33.0500	33.580000	32.9850	33.4300	+2.108%	285,677	+30.362%
2025-08-04	31.8700	33.070000	31.8411	32.7400	+3.118%	371,794	+33.109%
2025-08-01	34.0000	34.220000	31.6400	31.7500	-7.055%	425,096	+37.260%
2025-07-31	33.7600	35.100000	32.7950	34.1600	-1.329%	484,538	+27.576%
2025-07-30	34.8800	35.280000	34.4600	34.6200	-0.859%	231,877	+25.881%
2025-07-29	34.9900	35.210000	34.9200	34.9200	+0.115%	132,190	+24.800%
2025-07-28	35.3100	35.310000	34.8400	34.8800	-1.106%	136,227	+24.943%
2025-07-25	35.2300	35.330000	35.0100	35.2700	+0.484%	97,665	+23.561%
2025-07-24	35.9800	36.173400	35.1000	35.1000	-3.332%	121,171	+24.160%
2025-07-23	35.6600	36.310000	35.5400	36.3100	+2.542%	133,354	+20.022%
2025-07-22	35.0000	35.590000	34.9650	35.4100	+1.374%	207,405	+23.073%
2025-07-21	35.0700	35.330000	34.7900	34.9300	+0.287%	239,462	+24.764%
2025-07-18	35.7500	35.750000	34.8300	34.8300	-2.190%	175,941	+25.122%
2025-07-17	35.5900	35.860000	35.5200	35.6100	+0.253%	144,212	+22.381%
2025-07-16	35.2400	35.660000	35.2400	35.5200	+1.024%	154,944	+22.691%
2025-07-15	35.7500	35.920000	35.1600	35.1600	-1.705%	175,515	+23.948%
2025-07-14	35.5200	35.820000	35.3600	35.7700	+0.337%	171,866	+21.834%
2025-07-11	35.5600	35.840000	35.4700	35.6500	-0.391%	173,736	+22.244%
2025-07-10	35.8600	36.360000	35.6969	35.7900	-0.195%	147,653	+21.766%
2025-07-09	36.1000	36.250000	35.7300	35.8600	-0.939%	127,466	+21.528%
2025-07-08	36.1400	36.410000	35.8600	36.2000	+0.360%	260,081	+20.387%
2025-07-07	36.4100	36.460000	35.9350	36.0700	-1.232%	146,245	+20.821%
2025-07-03	36.8000	36.820000	36.2000	36.5200	-0.055%	74,478	+19.332%
2025-07-02	36.1800	36.550000	35.9000	36.5400	+1.247%	133,796	+19.267%
2025-07-01	35.8400	36.640100	35.8000	36.0900	+0.529%	115,859	+20.754%
2025-06-30	35.7800	36.165000	35.5250	35.9000	+0.476%	219,649	+21.393%
2025-06-27	36.1100	36.350000	35.5800	35.7300	-1.052%	295,227	+21.970%
2025-06-26	35.6100	36.400000	35.4400	36.1100	+1.575%	151,484	+20.687%
2025-06-25	35.6800	35.758000	35.4100	35.5500	-0.643%	200,727	+22.588%
2025-06-24	35.8400	36.015000	35.4900	35.7800	-0.445%	303,094	+21.800%
2025-06-23	37.1500	37.260000	35.4500	35.9400	-3.413%	291,579	+21.258%
2025-06-20	37.2600	37.300000	36.2100	37.2100	-1.378%	482,279	+17.119%
2025-06-18	37.1500	37.895000	37.1500	37.7300	+1.261%	192,106	+15.505%
2025-06-17	37.5900	37.630000	37.1800	37.2600	-1.115%	206,332	+16.962%
2025-06-16	37.7600	38.020000	37.3800	37.6800	+0.346%	135,151	+15.658%
2025-06-13	37.6000	37.810000	37.2750	37.5500	-0.819%	150,304	+16.059%
2025-06-12	37.5500	37.860000	37.3000	37.8600	+0.053%	108,706	+15.108%
2025-06-11	38.0000	38.200000	37.8100	37.8400	+0.318%	130,877	+15.169%
2025-06-10	37.4800	38.240000	37.2300	37.7200	+1.235%	184,840	+15.536%
2025-06-09	36.0500	37.340000	35.9050	37.2600	+3.702%	262,736	+16.962%
2025-06-06	36.0000	36.220000	35.7700	35.9300	+0.447%	128,347	+21.291%
2025-06-05	35.7200	35.990000	35.4700	35.7700	+0.056%	145,648	+21.834%
2025-06-04	35.6500	36.010000	35.6250	35.7500	-0.112%	167,769	+21.902%
2025-06-03	35.5400	35.967500	35.4003	35.7900	+0.703%	161,347	+21.766%
2025-06-02	36.0500	36.170000	35.4200	35.5400	-1.823%	229,807	+22.622%
2025-05-30	35.9500	36.230000	35.8000	36.2000	+0.556%	241,959	+20.387%
2025-05-29	36.0000	36.180000	35.7400	36.0000	+0.925%	130,716	+21.056%
2025-05-28	36.2400	36.275000	35.6700	35.6700	-1.681%	132,774	+22.175%
2025-05-27	35.8700	36.365000	35.5000	36.2800	+1.739%	190,375	+20.121%
2025-05-23	35.6000	35.850000	35.3500	35.6600	-0.585%	170,809	+22.210%
2025-05-22	35.8700	36.207700	35.6001	35.8700	-0.250%	158,929	+21.494%
2025-05-21	36.1700	36.340000	35.9400	35.9600	-1.587%	150,307	+21.190%
2025-05-20	36.6400	36.817600	36.1200	36.5400	-0.653%	154,063	+19.267%
2025-05-19	36.7200	36.950500	36.4127	36.7800	-0.352%	123,746	+18.488%
2025-05-16	36.9600	37.130000	36.7250	36.9100	-0.753%	176,821	+18.071%
2025-05-15	36.8400	37.240000	36.8400	37.1900	+1.197%	128,921	+17.182%
2025-05-14	36.8000	37.135000	36.4400	36.7500	-0.649%	206,432	+18.585%
2025-05-13	36.5900	37.460000	36.3318	36.9900	+1.649%	207,642	+17.816%
2025-05-12	35.8200	36.580000	35.5000	36.3900	+3.971%	243,167	+19.758%
2025-05-09	35.2300	35.377000	34.8400	35.0000	-0.990%	235,246	+24.514%
2025-05-08	33.0000	35.360000	33.0000	35.3500	+7.186%	344,583	+23.281%
2025-05-07	33.3700	33.560000	32.7400	32.9800	-1.050%	192,795	+32.141%
2025-05-06	34.4400	34.440000	33.1284	33.3300	-2.771%	265,152	+30.753%
2025-05-05	34.9100	35.104200	33.7400	34.2800	-2.085%	415,869	+27.130%
2025-05-02	34.5900	35.210000	33.8000	35.0100	+2.368%	370,295	+24.479%
2025-05-01	38.3000	38.380000	34.0900	34.2000	-15.888%	619,918	+27.427%
2025-04-30	40.9100	40.910000	40.1000	40.6600	-0.049%	186,668	+7.182%
2025-04-29	39.8500	40.795000	39.8500	40.6800	+1.421%	117,215	+7.129%
2025-04-28	40.2400	40.440000	39.6143	40.1100	-0.545%	125,253	+8.651%
2025-04-25	40.2400	40.350000	39.4500	40.3300	+0.149%	93,032	+8.059%
2025-04-24	40.0800	40.370000	39.6850	40.2700	+0.801%	106,723	+8.220%
2025-04-23	39.7800	40.000000	39.2800	39.9500	+0.579%	149,164	+9.086%
2025-04-22	39.1600	39.750000	38.8000	39.7200	+1.872%	121,366	+9.718%
2025-04-21	39.2600	39.260000	38.7200	38.9900	-0.764%	99,983	+11.772%
2025-04-17	38.7100	39.300000	38.6672	39.2900	+1.315%	92,746	+10.919%
2025-04-16	39.0300	39.240000	38.5800	38.7800	-0.103%	85,203	+12.378%
2025-04-15	38.6300	39.100000	38.5110	38.8200	-0.103%	138,188	+12.262%
2025-04-14	38.9200	39.010000	38.2100	38.8600	-0.231%	89,166	+12.146%
2025-04-11	38.1900	39.010000	37.8628	38.9500	+2.258%	119,895	+11.887%