Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	60.72	61.98	60.51	61.27	235,541	+0.21(+0.34%)
Nov 29, 2021	61.24	61.84	60.17	61.07	263,307	+0.17(+0.28%)
Nov 26, 2021	61.54	61.89	60.43	60.89	146,870	-0.79(-1.29%)
Nov 24, 2021	61.67	62.77	61.54	61.69	85,837	-0.14(-0.22%)
Nov 23, 2021	62.83	63.11	61.82	61.83	165,365	-1.10(-1.75%)
Nov 22, 2021	63.82	64.16	62.60	62.93	133,671	-0.32(-0.51%)
Nov 19, 2021	62.26	64.30	62.26	63.25	394,079	+0.68(+1.09%)
Nov 18, 2021	64.10	62.69	62.34	62.57	182,455	-1.44(-2.24%)
Nov 17, 2021	64.57	64.88	62.85	64.01	394,994	-0.69(-1.07%)
Nov 16, 2021	63.57	65.10	63.07	64.70	183,550	+1.29(+2.04%)
Nov 15, 2021	62.85	63.45	62.52	63.41	126,456	+1.00(+1.60%)
Nov 12, 2021	62.28	62.76	61.90	62.41	101,297	+0.55(+0.88%)
Nov 11, 2021	61.63	62.52	61.45	61.86	145,491	+0.18(+0.29%)
Nov 10, 2021	62.10			61.68	159,722	-0.45(-0.72%)
Nov 09, 2021	61.59	62.69	61.51	62.13	191,290	+0.57(+0.92%)
Nov 08, 2021	62.05	62.21	61.16	61.56	200,629	-0.40(-0.64%)
Nov 05, 2021	63.38	63.38	61.46	61.96	317,136	-1.19(-1.89%)
Nov 04, 2021	66.00	67.09	61.98	63.15	531,907	-5.60(-8.14%)
Nov 03, 2021	66.27	69.09	65.95	68.75	222,257	+2.41(+3.63%)
Nov 02, 2021	66.88	66.98	65.83	66.34	121,563	-0.36(-0.53%)
Nov 01, 2021	66.73	67.85	66.28	66.70	167,397	+0.01(+0.01%)
Oct 29, 2021	65.84	66.87	65.83	66.69	136,602	+1.04(+1.58%)
Oct 28, 2021	65.71	66.43	65.15	65.65	97,460	+0.46(+0.70%)
Oct 27, 2021	66.83	66.79	65.14	65.19	107,676	-1.70(-2.54%)
Oct 26, 2021	68.48		66.88	66.89	97,010	-1.42(-2.08%)
Oct 25, 2021	67.48	68.66	66.43	68.31	131,646	+0.91(+1.35%)
Oct 22, 2021	67.34	67.52	66.57	67.40	106,581	+0.09(+0.14%)
Oct 21, 2021	67.06	67.42	66.54	67.31	78,620	+0.27(+0.40%)
Oct 20, 2021	67.13	67.55	66.85	67.03	68,967	+0.14(+0.21%)
Oct 19, 2021	66.70	66.91	66.00	66.89	64,538	+0.43(+0.65%)
Oct 18, 2021	65.80	66.75	65.62	66.46	87,779	+0.73(+1.11%)
Oct 15, 2021	66.89	66.93	65.61	65.73	111,700	-0.41(-0.61%)
Oct 14, 2021	65.11	66.75	64.90	66.14	118,369	+1.43(+2.21%)
Oct 13, 2021	65.12	65.12	64.20	64.71	66,907	-0.37(-0.57%)
Oct 12, 2021	64.87	65.47	64.55	65.08	78,593	+0.66(+1.02%)
Oct 11, 2021	64.39	65.05	64.34	64.42	75,506	+0.13(+0.20%)
Oct 08, 2021	64.79	64.79	64.17	64.30	56,509	-0.36(-0.56%)
Oct 07, 2021	63.86	64.84	63.86	64.66	104,681	+1.29(+2.03%)
Oct 06, 2021	64.14	64.14	62.85	63.37	101,047	-0.80(-1.25%)
Oct 05, 2021	63.48	64.34	63.31	64.18	98,919	+0.83(+1.31%)
Oct 04, 2021	63.86	64.15	63.10	63.35	107,552	-0.28(-0.44%)
Oct 01, 2021	62.45	63.87	61.59	63.63	171,087	+1.25(+2.01%)
Sep 30, 2021	63.64	63.51	62.28	62.38	101,758	-1.13(-1.78%)
Sep 29, 2021	63.05	63.90	62.83	63.51	95,758	+0.58(+0.93%)
Sep 28, 2021	64.29	64.41	62.78	62.93	110,875	-1.19(-1.86%)
Sep 27, 2021	64.00	64.33	63.67	64.12	82,436	+0.49(+0.77%)
Sep 24, 2021	63.48	64.22	62.74	63.63	93,335	+0.15(+0.24%)
Sep 23, 2021	63.15	64.46	63.15	63.48	123,977	+0.86(+1.38%)
Sep 22, 2021	62.97	63.70	62.37	62.61	118,633	+0.14(+0.22%)
Sep 21, 2021	62.41	62.89	61.67	62.48	97,699	+0.05(+0.08%)
Sep 20, 2021	62.13	62.95	61.72	62.43	127,324	-0.38(-0.61%)
Sep 17, 2021	61.74	62.94	61.49	62.81	369,706	+1.07(+1.73%)
Sep 16, 2021	62.57	62.97	61.40	61.74	110,211	-0.66(-1.06%)
Sep 15, 2021	61.72	63.31	61.64	62.40	137,556	+0.98(+1.60%)
Sep 14, 2021	63.10	63.11	61.12	61.42	156,853	-1.38(-2.19%)
Sep 13, 2021	63.40	63.55	62.36	62.80	122,507	-0.30(-0.48%)
Sep 10, 2021	63.97	64.46	63.02	63.10	123,786	-0.49(-0.77%)
Sep 09, 2021	62.29	63.94	62.19	63.59	146,489	+1.20(+1.92%)
Sep 08, 2021	63.31	63.42	62.38	62.39	108,101	-0.74(-1.17%)
Sep 07, 2021	63.86	64.56	62.88	63.13	155,021	-1.03(-1.61%)
Sep 03, 2021	63.88	64.34	63.11	64.16	138,441	+0.08(+0.12%)
Sep 02, 2021	66.09	66.40	63.75	64.08	229,205	-2.49(-3.73%)
Sep 01, 2021	66.10	67.09	65.17	66.57	112,114	+0.47(+0.70%)
Aug 31, 2021	66.75	67.02	65.95	66.10	132,945	-0.62(-0.93%)
Aug 30, 2021	67.64	67.68	66.12	66.72	113,367	-0.60(-0.89%)
Aug 27, 2021	66.64	67.72	66.22	67.32	163,813	+1.12(+1.69%)
Aug 26, 2021	66.28	67.17	65.89	66.21	94,991	-0.08(-0.11%)
Aug 25, 2021	65.83	66.94	65.61	66.28	98,338	+0.87(+1.33%)
Aug 24, 2021	66.68	66.68	65.09	65.41	115,741	-1.30(-1.95%)
Aug 23, 2021	67.07	67.13	66.00	66.71	104,661	+0.00(+0.00%)
Aug 20, 2021	66.42	67.52	66.23	66.71	120,169	+0.32(+0.48%)
Aug 19, 2021	66.65	67.57	66.37	66.39	193,278	-0.57(-0.86%)
Aug 18, 2021	67.82	68.33	66.83	66.97	106,894	-0.97(-1.43%)
Aug 17, 2021	68.41	68.41	67.31	67.94	90,989	-0.55(-0.80%)
Aug 16, 2021	67.94	68.92	66.88	68.49	96,715	+0.20(+0.30%)
Aug 13, 2021	69.33	69.33	67.94	68.29	98,200	-0.96(-1.39%)
Aug 12, 2021	69.16	69.73	68.57	69.25	145,689	+0.09(+0.13%)
Aug 11, 2021	69.74	69.74	67.87	69.16	120,081	-0.08(-0.12%)
Aug 10, 2021	69.63	70.25	68.85	69.24	172,756	+0.03(+0.05%)
Aug 09, 2021	68.18	70.26	67.82	69.21	228,488	+1.40(+2.07%)
Aug 06, 2021	67.07	68.11	66.31	67.80	186,182	+0.73(+1.08%)
Aug 05, 2021	65.40	68.30	65.39	67.08	347,539	+3.15(+4.93%)
Aug 04, 2021	63.48	64.70	62.93	63.93	220,305	-0.19(-0.30%)
Aug 03, 2021	62.97	64.87	62.48	64.12	215,521	+1.08(+1.71%)
Aug 02, 2021	62.63	63.74	62.06	63.04	320,269	+0.94(+1.51%)
Jul 30, 2021	63.60	64.05	61.96	62.11	289,984	-1.39(-2.20%)
Jul 29, 2021	63.27	64.18	62.76	63.50	108,884	+0.78(+1.24%)
Jul 28, 2021	62.57	63.27	61.81	62.73	109,512	+0.02(+0.03%)
Jul 27, 2021	63.34	63.34	61.47	62.71	175,817	-0.89(-1.41%)
Jul 26, 2021	63.80	64.90	63.34	63.60	122,429	-0.17(-0.26%)
Jul 23, 2021	63.52	63.94	62.95	63.77	110,308	+0.62(+0.98%)
Jul 22, 2021	64.45	64.55	62.23	63.15	173,987	-1.16(-1.81%)
Jul 21, 2021	65.28	65.44	63.94	64.31	147,550	-0.19(-0.30%)
Jul 20, 2021	64.87	65.72	64.05	64.51	192,545	-0.07(-0.10%)
Jul 19, 2021	63.32	64.89	63.31	64.57	172,170	-0.14(-0.22%)
Jul 16, 2021	65.47	65.71	64.41	64.71	149,827	-0.97(-1.48%)
Jul 15, 2021	66.08	66.89	64.97	65.68	122,835	-0.41(-0.62%)
Jul 14, 2021	67.19	67.65	66.06	66.09	146,087	-1.09(-1.62%)
Jul 13, 2021	68.12	68.23	66.71	67.18	190,617	-0.93(-1.36%)
Jul 12, 2021	67.23	68.41	66.46	68.11	291,224	-0.18(-0.27%)
Jul 09, 2021	68.46	68.78	66.63	68.29	243,151	+0.50(+0.74%)
Jul 08, 2021	67.86	69.09	67.07	67.79	193,698	-0.80(-1.17%)
Jul 07, 2021	68.72	69.56	68.03	68.59	159,937	-0.54(-0.79%)
Jul 06, 2021	69.74	69.83	67.74	69.13	283,760	-0.54(-0.78%)
Jul 02, 2021	74.08	74.08	68.50	69.68	657,942	-4.66(-6.27%)
Jul 01, 2021	75.45	77.25	74.02	74.34	333,085	-0.82(-1.09%)
Jun 30, 2021	72.53	76.38	72.36	75.15	394,134	+2.89(+4.00%)
Jun 29, 2021	72.07	73.33	71.41	72.27	276,061	+0.33(+0.45%)
Jun 28, 2021	72.34	72.72	71.10	71.94	195,348	-0.44(-0.61%)
Jun 25, 2021	72.90	74.19	72.37	72.38	342,887	-0.28(-0.38%)
Jun 24, 2021	71.92	72.87	70.54	72.66	130,402	+1.41(+1.98%)
Jun 23, 2021	72.12	72.26	70.34	71.25	178,620	-0.08(-0.12%)
Jun 22, 2021	70.32	71.40	69.07	71.33	228,958	+0.98(+1.39%)
Jun 21, 2021	67.66	70.90	67.66	70.35	487,196	+3.01(+4.46%)
Jun 18, 2021	65.55	68.45	65.15	67.35	466,360	+1.91(+2.92%)
Jun 17, 2021	66.04	66.04	64.51	65.43	256,408	-0.64(-0.97%)
Jun 16, 2021	65.57	66.24	65.24	66.08	106,848	+0.16(+0.24%)
Jun 15, 2021	66.28	66.44	65.46	65.92	110,965	-0.12(-0.18%)
Jun 14, 2021	66.73	66.93	65.86	66.03	129,180	-0.13(-0.20%)
Jun 11, 2021	65.21	66.40	65.21	66.17	117,514	+0.84(+1.28%)
Jun 10, 2021	66.20	66.51	65.17	65.33	111,254	-0.74(-1.12%)
Jun 09, 2021	66.44	66.44	65.72	66.08	139,218	-0.56(-0.84%)
Jun 08, 2021	67.04	67.43	66.10	66.64	118,240	-0.08(-0.13%)
Jun 07, 2021	66.38	67.12	66.26	66.72	156,027	+0.46(+0.69%)
Jun 04, 2021	66.68	66.94	65.93	66.26	121,695	-0.42(-0.63%)
Jun 03, 2021	66.10	67.91	65.78	66.68	202,280	+0.19(+0.29%)
Jun 02, 2021	66.81	66.81	65.76	66.49	405,798	-0.03(-0.05%)
Jun 01, 2021	66.40	66.85	65.61	66.52	248,642	+0.58(+0.89%)
May 28, 2021	65.13	66.36	65.04	65.93	164,835	+0.79(+1.22%)
May 27, 2021	64.67	65.91	64.48	65.14	258,003	+0.92(+1.43%)
May 26, 2021	62.87	64.31	62.87	64.22	189,966	+1.81(+2.90%)
May 25, 2021	63.60	63.60	61.88	62.41	263,575	-1.02(-1.61%)
May 24, 2021	64.31	64.41	63.28	63.43	191,091	-0.27(-0.42%)
May 21, 2021	62.96	64.02	62.58	63.70	612,846	+1.20(+1.92%)
May 20, 2021	61.85	62.73	61.43	62.49	160,537	+0.63(+1.03%)
May 19, 2021	61.79	62.31	60.65	61.86	198,291	-0.58(-0.94%)
May 18, 2021	64.31	64.61	62.33	62.44	413,145	-1.67(-2.61%)
May 17, 2021	62.91	64.57	61.90	64.11	459,635	+1.21(+1.93%)
May 14, 2021	62.14	63.01	61.42	62.90	278,790	+1.17(+1.89%)
May 13, 2021	59.86	61.85	59.86	61.73	310,553	+1.82(+3.05%)
May 12, 2021	59.82	60.84	59.14	59.91	357,700	+0.02(+0.04%)
May 11, 2021	57.30	60.03	57.23	59.88	318,704	+1.13(+1.93%)
May 10, 2021	58.44	59.33	57.86	58.75	353,716	+0.65(+1.12%)
May 07, 2021	57.79	58.45	57.11	58.10	291,225	+0.74(+1.30%)
May 06, 2021	55.73	57.40	54.52	57.36	323,986	+1.86(+3.35%)
May 05, 2021	55.97	56.18	55.00	55.50	277,371	-0.67(-1.19%)
May 04, 2021	55.08	56.18	54.15	56.17	232,122	+1.12(+2.04%)
May 03, 2021	53.79	55.52	53.67	55.05	435,218	+1.43(+2.66%)
Apr 30, 2021	54.60	54.67	53.34	53.62	426,581	-1.19(-2.17%)
Apr 29, 2021	54.43	55.47	54.41	54.81	282,276	+0.35(+0.64%)
Apr 28, 2021	56.27	56.31	54.16	54.46	344,958	-2.07(-3.67%)
Apr 27, 2021	56.97	57.89	56.37	56.53	201,914	-0.44(-0.77%)
Apr 26, 2021	56.96	57.38	56.56	56.97	141,247	-0.12(-0.20%)
Apr 23, 2021	57.32	57.65	56.92	57.08	158,908	-0.19(-0.33%)
Apr 22, 2021	58.62	58.62	56.99	57.27	176,244	-1.06(-1.83%)
Apr 21, 2021	57.95	58.46	57.54	58.34	127,012	+0.24(+0.41%)
Apr 20, 2021	59.00	59.35	57.45	58.10	242,292	-0.97(-1.64%)
Apr 19, 2021	58.47	59.20	57.65	59.07	219,837	+0.75(+1.29%)
Apr 16, 2021	58.62	58.67	57.53	58.31	163,147	+0.27(+0.47%)
Apr 15, 2021	58.57	58.57	57.38	58.04	198,316	-0.34(-0.58%)
Apr 14, 2021	58.81	59.28	57.93	58.38	212,476	-0.47(-0.80%)
Apr 13, 2021	58.35	59.03	58.22	58.85	245,553	+0.76(+1.31%)
Apr 12, 2021	56.91	58.33	56.32	58.09	264,106	+1.53(+2.70%)
Apr 09, 2021	56.35	56.78	55.73	56.56	199,967	+0.10(+0.18%)
Apr 08, 2021	57.79	58.23	56.24	56.47	290,545	-0.48(-0.84%)
Apr 07, 2021	57.11	57.75	55.81	56.94	416,829	+0.05(+0.09%)
Apr 06, 2021	56.81	57.43	56.56	56.89	263,827	+0.36(+0.64%)
Apr 05, 2021	56.51	56.82	55.54	56.53	240,929	+0.62(+1.11%)
Apr 01, 2021	55.20	56.22	54.94	55.91	257,257	+1.36(+2.50%)
Mar 31, 2021	53.87	54.90	53.87	54.55	240,985	+0.69(+1.29%)
Mar 30, 2021	54.00	54.00	53.05	53.86	274,613	-0.12(-0.21%)
Mar 29, 2021	55.46	56.40	53.94	53.97	301,258	-1.73(-3.10%)
Mar 26, 2021	54.82	55.99	54.49	55.70	387,096	+1.63(+3.01%)
Mar 25, 2021	52.97	54.43	52.01	54.07	374,132	+0.64(+1.21%)
Mar 24, 2021	56.43	57.13	53.37	53.43	464,800	-2.51(-4.49%)
Mar 23, 2021	57.22	57.81	55.70	55.94	467,911	-1.70(-2.95%)
Mar 22, 2021	59.18	59.69	57.38	57.64	342,389	-1.54(-2.61%)
Mar 19, 2021	58.60	59.82	58.25	59.18	859,825	+0.93(+1.60%)
Mar 18, 2021	59.13	60.93	58.14	58.25	328,599	-0.79(-1.34%)
Mar 17, 2021	58.79	59.43	58.13	59.04	259,367	-0.31(-0.53%)
Mar 16, 2021	58.79	60.92	58.34	59.35	404,139	+1.20(+2.06%)
Mar 15, 2021	57.79	58.91	56.70	58.16	310,565	+0.49(+0.84%)
Mar 12, 2021	58.63	59.10	57.32	57.67	263,555	-1.06(-1.80%)
Mar 11, 2021	58.71	59.20	57.79	58.73	325,909	+0.54(+0.92%)
Mar 10, 2021	57.91	58.53	56.60	58.19	370,697	+0.85(+1.48%)
Mar 09, 2021	55.98	57.83	55.11	57.34	355,078	+2.09(+3.79%)
Mar 08, 2021	54.50	56.64	54.47	55.25	310,620	+1.13(+2.08%)
Mar 05, 2021	53.13	54.26	50.81	54.12	368,485	+0.86(+1.61%)
Mar 04, 2021	54.15	54.50	51.99	53.26	400,175	-0.65(-1.21%)
Mar 03, 2021	55.99	56.07	53.92	53.92	314,629	-1.72(-3.09%)
Mar 02, 2021	57.24	57.24	55.62	55.63	239,419	-1.42(-2.49%)
Mar 01, 2021	56.69	57.20	56.10	57.05	243,822	+1.31(+2.35%)
Feb 26, 2021	56.33	56.73	55.23	55.75	337,411	-0.47(-0.84%)
Feb 25, 2021	57.65	58.28	55.92	56.22	270,746	-1.21(-2.11%)
Feb 24, 2021	57.13	58.19	56.58	57.43	240,120	+0.72(+1.27%)
Feb 23, 2021	56.83	57.35	54.31	56.71	368,799	-1.58(-2.71%)
Feb 22, 2021	57.79	59.55	57.41	58.29	365,436	+0.55(+0.95%)
Feb 19, 2021	56.86	58.21	56.49	57.74	425,863	+1.25(+2.21%)
Feb 18, 2021	55.63	57.20	53.63	56.49	523,467	+0.51(+0.91%)
Feb 17, 2021	56.78	56.78	55.10	55.98	400,482	-0.60(-1.05%)
Feb 16, 2021	56.62	58.04	55.91	56.58	302,766	+0.72(+1.29%)
Feb 12, 2021	55.92	56.62	55.36	55.86	281,502	+0.08(+0.15%)
Feb 11, 2021	55.84	56.96	55.35	55.78	229,739	+0.34(+0.62%)
Feb 10, 2021	57.81	57.81	54.86	55.44	379,120	-2.01(-3.50%)
Feb 09, 2021	55.96	58.00	55.96	57.45	296,396	+1.59(+2.85%)
Feb 08, 2021	54.95	56.24	54.81	55.85	357,147	+1.28(+2.35%)
Feb 05, 2021	55.58	55.58	53.81	54.57	214,216	-0.89(-1.61%)
Feb 04, 2021	54.25	55.75	53.77	55.46	257,346	+1.64(+3.05%)
Feb 03, 2021	53.17	53.82	52.54	53.82	211,814	+0.67(+1.26%)
Feb 02, 2021	53.48	53.49	52.14	53.15	238,115	-0.02(-0.05%)
Feb 01, 2021	51.92	53.54	51.21	53.17	330,355	+1.38(+2.67%)
Jan 29, 2021	51.74	52.67	50.81	51.79	399,560	-0.01(-0.02%)
Jan 28, 2021	51.91	53.25	51.38	51.80	418,806	-0.15(-0.28%)
Jan 27, 2021	52.93	53.30	51.21	51.95	526,103	-1.85(-3.43%)
Jan 26, 2021	55.12	55.22	53.29	53.79	258,056	-1.20(-2.18%)
Jan 25, 2021	55.21	56.81	54.19	54.99	376,627	-0.20(-0.37%)
Jan 22, 2021	54.77	56.07	54.72	55.20	228,162	+0.31(+0.57%)
Jan 21, 2021	57.96	57.99	54.16	54.89	485,896	-2.40(-4.19%)
Jan 20, 2021	59.02	59.10	56.99	57.29	295,128	-1.79(-3.03%)
Jan 19, 2021	58.94	59.38	57.88	59.08	347,516	+0.23(+0.39%)
Jan 15, 2021	59.51	60.27	58.10	58.85	323,220	-0.75(-1.26%)
Jan 14, 2021	60.01	61.14	59.36	59.60	363,910	-0.14(-0.23%)
Jan 13, 2021	61.31	61.54	59.38	59.74	338,296	-1.38(-2.26%)
Jan 12, 2021	60.08	61.35	59.59	61.13	447,223	+1.37(+2.28%)
Jan 11, 2021	58.55	60.81	58.54	59.76	430,786	+1.63(+2.80%)
Jan 08, 2021	62.49	62.61	56.24	58.13	721,557	-4.34(-6.95%)
Jan 07, 2021	63.66	64.30	61.08	62.47	742,578	-1.22(-1.91%)
Jan 06, 2021	57.45	64.06	56.87	63.69	1,486,835	+6.85(+12.05%)
Jan 05, 2021	55.00	56.98	54.77	56.84	458,461	+2.08(+3.79%)
Jan 04, 2021	53.54	54.95	53.10	54.77	455,973	+1.58(+2.97%)
Dec 31, 2020		53.19	53.19	53.19	297,954	+0.15(+0.28%)
Dec 30, 2020	53.19	54.02	52.56	53.04	297,954	+0.16(+0.31%)
Dec 29, 2020	54.31	54.37	52.32	52.88	288,250	-1.44(-2.65%)
Dec 28, 2020	55.37	55.72	53.86	54.32	235,015	-0.64(-1.16%)
Dec 24, 2020	55.35	55.89	54.77	54.95	124,663	-0.18(-0.33%)
Dec 23, 2020	55.74	55.74	54.28	55.13	287,063	-0.56(-1.01%)
Dec 22, 2020	54.58	56.38	54.28	55.70	519,659	+1.58(+2.92%)
Dec 21, 2020	52.53	54.58	52.53	54.12	440,286	+1.59(+3.02%)
Dec 18, 2020	52.30	53.53	52.22	52.53	934,672	+0.42(+0.82%)
Dec 17, 2020	53.87	53.87	51.64	52.11	321,003	-1.13(-2.12%)
Dec 16, 2020	54.76	54.78	52.98	53.24	294,991	-1.12(-2.06%)
Dec 15, 2020	52.04	54.68	51.59	54.36	453,424	+2.57(+4.97%)
Dec 14, 2020	51.66	52.53	50.96	51.78	275,027	+0.32(+0.62%)
Dec 11, 2020	52.56	52.90	51.40	51.46	314,901	-1.09(-2.07%)
Dec 10, 2020	51.20	52.85	50.76	52.55	310,724	+1.31(+2.55%)
Dec 09, 2020	50.20	52.14	50.02	51.24	414,004	+1.10(+2.18%)
Dec 08, 2020	49.71	50.27	49.36	50.15	314,876	+0.44(+0.89%)
Dec 07, 2020	50.68	51.34	49.58	49.71	347,184	-0.76(-1.51%)
Dec 04, 2020	49.45	50.56	49.31	50.47	426,352	+0.85(+1.71%)
Dec 03, 2020	49.61	50.00	49.31	49.62	338,971	-0.15(-0.30%)
Dec 02, 2020	49.69	50.01	49.40	49.76	345,059	-0.20(-0.41%)