Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	56.33	56.73	55.23	55.75	337,415	-0.47(-0.84%)
Feb 25, 2021	57.65	58.28	55.92	56.22	270,749	-1.21(-2.11%)
Feb 24, 2021	57.13	58.19	56.58	57.43	240,123	+0.72(+1.27%)
Feb 23, 2021	56.83	57.35	54.31	56.71	368,803	-1.58(-2.71%)
Feb 22, 2021	57.79	59.55	57.41	58.29	365,440	+0.55(+0.95%)
Feb 19, 2021	56.86	58.21	56.49	57.74	425,868	+1.25(+2.21%)
Feb 18, 2021	55.63	57.20	53.63	56.49	523,474	+0.51(+0.91%)
Feb 17, 2021	56.78	56.78	55.10	55.98	400,487	-0.60(-1.05%)
Feb 16, 2021	56.62	58.03	55.91	56.58	302,770	+0.72(+1.29%)
Feb 12, 2021	55.92	56.62	55.36	55.86	281,506	+0.08(+0.15%)
Feb 11, 2021	55.84	56.96	55.35	55.78	229,742	+0.34(+0.62%)
Feb 10, 2021	57.81	57.81	54.85	55.44	379,125	-2.01(-3.50%)
Feb 09, 2021	55.96	58.00	55.96	57.45	296,399	+1.59(+2.85%)
Feb 08, 2021	54.94	56.24	54.81	55.85	357,151	+1.28(+2.35%)
Feb 05, 2021	55.57	55.57	53.81	54.57	214,218	-0.89(-1.61%)
Feb 04, 2021	54.25	55.75	53.77	55.46	257,349	+1.64(+3.05%)
Feb 03, 2021	53.17	53.82	52.54	53.82	211,817	+0.67(+1.26%)
Feb 02, 2021	53.48	53.49	52.14	53.15	238,118	-0.02(-0.05%)
Feb 01, 2021	51.92	53.54	51.21	53.17	330,359	+1.38(+2.67%)
Jan 29, 2021	51.74	52.67	50.81	51.79	399,565	-0.01(-0.02%)
Jan 28, 2021	51.91	53.25	51.38	51.80	418,811	-0.15(-0.28%)
Jan 27, 2021	52.93	53.30	51.21	51.95	526,109	-1.85(-3.43%)
Jan 26, 2021	55.12	55.21	53.29	53.79	258,059	-1.20(-2.18%)
Jan 25, 2021	55.21	56.81	54.19	54.99	376,632	-0.20(-0.37%)
Jan 22, 2021	54.77	56.06	54.72	55.20	228,165	+0.31(+0.57%)
Jan 21, 2021	57.96	57.99	54.16	54.89	485,902	-2.40(-4.19%)
Jan 20, 2021	59.02	59.10	56.99	57.29	295,132	-1.79(-3.03%)
Jan 19, 2021	58.94	59.38	57.88	59.08	347,521	+0.23(+0.39%)
Jan 15, 2021	59.51	60.27	58.10	58.85	323,224	-0.75(-1.26%)
Jan 14, 2021	60.00	61.14	59.36	59.60	363,914	-0.14(-0.23%)
Jan 13, 2021	61.31	61.54	59.38	59.74	338,300	-1.38(-2.26%)
Jan 12, 2021	60.08	61.34	59.59	61.12	447,229	+1.36(+2.28%)
Jan 11, 2021	58.55	60.81	58.54	59.76	430,791	+1.63(+2.80%)
Jan 08, 2021	62.49	62.61	56.24	58.13	721,566	-4.34(-6.95%)
Jan 07, 2021	63.66	64.30	61.08	62.47	742,587	-1.22(-1.91%)
Jan 06, 2021	57.45	64.06	56.87	63.69	1,486,854	+6.85(+12.05%)
Jan 05, 2021	55.00	56.98	54.77	56.84	458,467	+2.08(+3.79%)
Jan 04, 2021	53.54	54.94	53.10	54.77	455,978	+1.58(+2.97%)
Dec 31, 2020		53.19	53.19	53.19	297,958	+0.15(+0.28%)
Dec 30, 2020	53.19	54.02	52.56	53.04	297,958	+0.16(+0.31%)
Dec 29, 2020	54.31	54.36	52.32	52.88	288,254	-1.44(-2.65%)
Dec 28, 2020	55.37	55.72	53.86	54.32	235,017	-0.64(-1.16%)
Dec 24, 2020	55.35	55.89	54.77	54.95	124,665	-0.18(-0.33%)
Dec 23, 2020	55.74	55.74	54.28	55.13	287,066	-0.56(-1.01%)
Dec 22, 2020	54.58	56.38	54.27	55.70	519,665	+1.58(+2.92%)
Dec 21, 2020	52.53	54.58	52.53	54.12	440,292	+1.59(+3.02%)
Dec 18, 2020	52.30	53.53	52.21	52.53	934,683	+0.43(+0.82%)
Dec 17, 2020	53.87	53.87	51.63	52.11	321,007	-1.13(-2.12%)
Dec 16, 2020	54.76	54.78	52.98	53.24	294,995	-1.12(-2.06%)
Dec 15, 2020	52.04	54.68	51.59	54.36	453,430	+2.57(+4.97%)
Dec 14, 2020	51.66	52.53	50.96	51.78	275,030	+0.32(+0.62%)
Dec 11, 2020	52.56	52.90	51.40	51.46	314,905	-1.09(-2.07%)
Dec 10, 2020	51.20	52.85	50.76	52.55	310,728	+1.31(+2.55%)
Dec 09, 2020	50.20	52.14	50.02	51.24	414,009	+1.10(+2.18%)
Dec 08, 2020	49.71	50.27	49.36	50.15	314,880	+0.44(+0.89%)
Dec 07, 2020	50.68	51.34	49.58	49.71	347,188	-0.76(-1.51%)
Dec 04, 2020	49.45	50.56	49.30	50.47	426,357	+0.85(+1.71%)
Dec 03, 2020	49.61	50.00	49.31	49.62	338,975	-0.15(-0.30%)
Dec 02, 2020	49.69	50.01	49.39	49.76	345,063	-0.20(-0.41%)
Dec 01, 2020	50.24	50.25	49.48	49.97	445,782	-0.09(-0.18%)
Nov 30, 2020	50.35	51.12	49.13	50.06	485,365	+0.16(+0.31%)
Nov 27, 2020	49.34	50.02	48.84	49.90	212,872	+0.78(+1.60%)
Nov 25, 2020	49.05	49.94	48.92	49.12	522,762	+0.16(+0.33%)
Nov 24, 2020	51.13	51.13	47.98	48.95	762,197	-2.22(-4.33%)
Nov 23, 2020	51.50	51.66	50.73	51.17	337,085	-0.07(-0.14%)
Nov 20, 2020	51.63	52.17	50.58	51.24	472,602	-0.57(-1.10%)
Nov 19, 2020	51.50	52.31	50.59	51.81	264,159	+0.26(+0.51%)
Nov 18, 2020	51.93	52.47	51.12	51.55	312,115	-0.36(-0.69%)
Nov 17, 2020	51.45	52.09	51.01	51.91	301,737	+0.43(+0.84%)
Nov 16, 2020	52.30	52.47	50.20	51.48	589,849	-1.24(-2.36%)
Nov 13, 2020	53.65	54.14	51.90	52.72	385,128	-0.83(-1.54%)
Nov 12, 2020	54.48	54.97	52.55	53.55	453,738	-1.00(-1.83%)
Nov 11, 2020	52.83	54.55	52.61	54.54	293,897	+1.92(+3.65%)
Nov 10, 2020	51.59	53.75	50.92	52.62	557,501	+1.01(+1.96%)
Nov 09, 2020	54.33	54.91	50.18	51.61	897,276	-4.09(-7.35%)
Nov 06, 2020	53.77	56.20	52.83	55.70	647,926	+2.06(+3.84%)
Nov 05, 2020	51.42	54.31	50.66	53.64	631,430	+2.66(+5.21%)
Nov 04, 2020	56.63	57.55	50.11	50.99	1,307,950	-6.12(-10.72%)
Nov 03, 2020	55.63	57.43	55.00	57.11	717,200	+2.30(+4.20%)
Nov 02, 2020	54.37	56.00	53.60	54.80	508,695	+0.61(+1.12%)
Oct 30, 2020	55.53	55.54	53.34	54.20	565,763	-1.38(-2.48%)
Oct 29, 2020	55.69	56.30	51.36	55.57	819,056	+2.50(+4.70%)
Oct 28, 2020	51.83	53.57	51.12	53.08	603,248	+0.23(+0.43%)
Oct 27, 2020	50.41	53.14	50.06	52.85	513,418	+2.76(+5.50%)
Oct 26, 2020	49.51	50.40	49.04	50.09	279,421	+0.18(+0.36%)
Oct 23, 2020	50.27	50.27	48.76	49.92	248,215	-0.19(-0.39%)
Oct 22, 2020	50.96	51.28	49.49	50.11	310,066	-0.85(-1.67%)
Oct 21, 2020	53.21	53.83	50.94	50.96	273,101	-2.14(-4.03%)
Oct 20, 2020	53.37	53.51	52.01	53.10	228,556	-0.06(-0.12%)
Oct 19, 2020	54.71	55.93	53.12	53.17	329,225	-0.76(-1.41%)
Oct 16, 2020	54.28	54.81	53.17	53.93	240,936	-0.37(-0.69%)
Oct 15, 2020	52.49	54.39	51.68	54.30	206,033	+1.30(+2.45%)
Oct 14, 2020	53.57	54.19	52.89	53.00	257,419	-0.14(-0.26%)
Oct 13, 2020	52.80	53.19	52.38	53.14	171,351	+0.01(+0.02%)
Oct 12, 2020	53.74	54.28	52.46	53.13	286,783	-0.03(-0.06%)
Oct 09, 2020	53.07	53.60	52.49	53.17	255,494	+0.44(+0.83%)
Oct 08, 2020	53.59	53.94	52.00	52.73	295,867	-0.36(-0.69%)
Oct 07, 2020	52.69	53.49	52.40	53.09	275,526	+0.81(+1.55%)
Oct 06, 2020	52.95	53.66	51.40	52.28	457,947	-0.29(-0.56%)
Oct 05, 2020	51.17	52.79	51.07	52.57	386,531	+1.74(+3.43%)
Oct 02, 2020	49.85	51.67	49.85	50.83	281,277	+0.22(+0.43%)
Oct 01, 2020	50.90	51.15	49.37	50.61	285,902	+1.04(+2.09%)
Sep 30, 2020	49.24	50.69	49.20	49.58	349,112	+0.01(+0.02%)
Sep 29, 2020	50.25	50.69	49.33	49.57	179,856	-0.75(-1.50%)
Sep 28, 2020	50.22	50.54	48.96	50.32	326,563	+0.48(+0.96%)
Sep 25, 2020	51.07	51.17	49.15	49.84	278,070	-0.99(-1.95%)
Sep 24, 2020	50.50	52.69	50.48	50.83	328,768	+0.47(+0.93%)
Sep 23, 2020	52.60	52.69	49.90	50.36	331,035	-2.05(-3.91%)
Sep 22, 2020	50.52	52.75	50.01	52.41	418,636	+2.09(+4.16%)
Sep 21, 2020	49.20	51.03	48.86	50.32	353,111	+0.93(+1.89%)
Sep 18, 2020	49.54	50.27	48.64	49.39	450,784	+0.06(+0.11%)
Sep 17, 2020	49.45	50.13	49.02	49.33	290,230	-0.83(-1.65%)
Sep 16, 2020	50.84	51.03	49.92	50.16	259,224	-0.68(-1.34%)
Sep 15, 2020	51.25	51.80	50.62	50.84	211,498	-0.02(-0.03%)
Sep 14, 2020	51.65	51.72	50.36	50.86	284,600	-0.48(-0.93%)
Sep 11, 2020	51.86	52.52	51.18	51.33	186,038	+0.06(+0.11%)
Sep 10, 2020	52.45	53.11	51.15	51.28	216,685	-0.95(-1.82%)
Sep 09, 2020	53.31	53.50	51.66	52.23	275,453	-0.39(-0.74%)
Sep 08, 2020	53.09	53.84	52.10	52.62	295,351	-1.19(-2.21%)
Sep 04, 2020	55.88	56.84	52.57	53.81	437,954	-1.64(-2.95%)
Sep 03, 2020	58.65	58.81	54.35	55.44	707,722	-3.96(-6.66%)
Sep 02, 2020	60.66	61.00	57.97	59.40	359,759	-0.54(-0.91%)
Sep 01, 2020	57.47	60.79	57.23	59.94	476,043	+2.50(+4.36%)
Aug 31, 2020	58.61	58.95	56.87	57.44	333,456	-0.94(-1.61%)
Aug 28, 2020	60.06	60.06	57.83	58.38	345,182	-0.72(-1.22%)
Aug 27, 2020	61.05	61.11	58.65	59.10	437,806	-1.63(-2.68%)
Aug 26, 2020	58.36	62.40	58.13	60.73	847,967	+2.94(+5.09%)
Aug 25, 2020	57.32	58.64	56.71	57.79	459,357	+0.66(+1.15%)
Aug 24, 2020	59.29	59.29	56.62	57.13	504,403	-1.81(-3.07%)
Aug 21, 2020	60.23	60.51	58.55	58.94	606,597	-1.67(-2.76%)
Aug 20, 2020	61.75	61.89	59.75	60.61	527,338	-1.31(-2.11%)
Aug 19, 2020	63.71	63.82	61.64	61.91	368,622	-1.71(-2.69%)
Aug 18, 2020	63.78	63.94	62.63	63.62	320,899	-0.30(-0.47%)
Aug 17, 2020	65.58	66.05	63.77	63.92	376,059	-1.70(-2.59%)
Aug 14, 2020	67.32	67.53	65.41	65.63	318,041	-1.69(-2.50%)
Aug 13, 2020	66.63	68.38	65.25	67.31	753,630	+0.81(+1.22%)
Aug 12, 2020	65.45	67.52	65.26	66.50	803,823	+2.07(+3.21%)
Aug 11, 2020	68.31	68.43	63.96	64.43	541,891	-3.59(-5.28%)
Aug 10, 2020	67.70	68.99	67.01	68.02	526,334	+1.45(+2.18%)
Aug 07, 2020	65.12	66.71	65.12	66.57	337,737	+1.63(+2.52%)
Aug 06, 2020	66.02	67.23	64.84	64.93	398,733	-0.47(-0.72%)
Aug 05, 2020	63.47	66.73	63.36	65.41	480,266	+1.94(+3.05%)
Aug 04, 2020	64.53	65.31	62.73	63.47	779,110	-0.86(-1.34%)
Aug 03, 2020	62.26	65.57	62.26	64.33	530,436	+2.46(+3.97%)
Jul 31, 2020	63.19	63.19	60.67	61.87	401,392	-0.40(-0.63%)
Jul 30, 2020	58.57	62.92	57.79	62.27	921,856	+0.94(+1.52%)
Jul 29, 2020	60.45	62.68	60.25	61.33	506,843	+1.98(+3.34%)
Jul 28, 2020	60.07	60.20	58.98	59.35	347,253	-0.33(-0.55%)
Jul 27, 2020	57.56	59.99	57.47	59.67	381,773	+2.51(+4.39%)
Jul 24, 2020	57.28	57.74	56.64	57.16	332,740	-0.40(-0.69%)
Jul 23, 2020	58.55	59.19	57.18	57.56	452,113	-0.94(-1.60%)
Jul 22, 2020	59.36	59.57	57.92	58.49	231,276	-1.08(-1.81%)
Jul 21, 2020	58.24	60.27	58.24	59.57	587,671	+1.70(+2.94%)
Jul 20, 2020	58.45	58.62	57.56	57.87	334,491	-0.89(-1.51%)
Jul 17, 2020	59.79	59.79	58.22	58.76	332,082	-1.03(-1.73%)
Jul 16, 2020	59.51	60.44	59.51	59.79	230,732	+0.33(+0.56%)
Jul 15, 2020	59.07	59.79	58.49	59.46	247,043	+0.80(+1.36%)
Jul 14, 2020	56.53	58.73	56.14	58.66	404,372	+2.46(+4.38%)
Jul 13, 2020	58.48	58.91	56.08	56.20	386,229	-1.85(-3.18%)
Jul 10, 2020	58.02	58.34	57.38	58.05	308,409	-0.02(-0.03%)
Jul 09, 2020	59.76	59.76	57.83	58.06	282,671	-1.14(-1.93%)
Jul 08, 2020	58.65	60.07	58.46	59.20	357,936	+1.23(+2.12%)
Jul 07, 2020	59.56	60.19	57.87	57.97	442,662	-1.48(-2.48%)
Jul 06, 2020	60.83	61.21	58.56	59.44	533,684	-0.33(-0.56%)
Jul 02, 2020	58.49	60.27	58.19	59.78	490,035	+1.92(+3.33%)
Jul 01, 2020	58.14	58.93	57.23	57.86	419,065	+0.07(+0.12%)
Jun 30, 2020	55.48	58.11	55.31	57.79	515,811	+2.10(+3.77%)
Jun 29, 2020	55.70	55.83	54.60	55.69	340,736	+0.54(+0.98%)
Jun 26, 2020	53.11	55.27	52.88	55.15	613,925	+1.95(+3.67%)
Jun 25, 2020	53.68	53.92	52.38	53.19	238,473	-0.46(-0.85%)
Jun 24, 2020	54.79	55.10	53.24	53.65	286,415	-1.28(-2.33%)
Jun 23, 2020	54.68	55.43	54.22	54.93	343,169	+0.42(+0.77%)
Jun 22, 2020	53.84	55.10	53.39	54.51	306,257	+0.67(+1.24%)
Jun 19, 2020	56.02	56.02	53.76	53.84	479,382	-1.76(-3.16%)
Jun 18, 2020	54.64	55.83	54.41	55.60	306,652	+1.06(+1.95%)
Jun 17, 2020	54.63	55.51	54.46	54.53	357,784	+0.33(+0.62%)
Jun 16, 2020	55.11	55.16	53.27	54.20	385,260	-0.24(-0.45%)
Jun 15, 2020	51.67	54.59	51.33	54.44	376,686	+2.30(+4.42%)
Jun 12, 2020	54.56	54.68	50.88	52.14	447,029	-1.22(-2.28%)
Jun 11, 2020	51.35	53.75	50.95	53.35	529,017	+0.61(+1.15%)
Jun 10, 2020	54.06	54.62	52.60	52.75	397,316	-1.10(-2.05%)
Jun 09, 2020	54.21	54.49	52.77	53.85	440,998	-0.90(-1.64%)
Jun 08, 2020	53.16	55.32	52.95	54.75	850,161	+1.89(+3.58%)
Jun 05, 2020	52.77	53.25	51.59	52.85	584,202	+0.62(+1.19%)
Jun 04, 2020	50.79	53.07	50.03	52.23	786,243	+1.42(+2.80%)
Jun 03, 2020	54.46	54.68	49.96	50.81	1,421,205	-3.31(-6.11%)
Jun 02, 2020	53.64	56.18	53.58	54.11	1,536,727	+2.26(+4.35%)
Jun 01, 2020	51.19	53.35	49.09	51.86	1,997,837	+4.46(+9.40%)
May 29, 2020	46.04	47.73	45.86	47.40	593,408	+1.18(+2.55%)
May 28, 2020	46.93	47.90	46.11	46.22	329,698	-0.64(-1.36%)
May 27, 2020	46.31	46.91	45.83	46.86	363,978	+0.80(+1.73%)
May 26, 2020	46.12	46.75	45.71	46.06	447,585	+0.45(+0.98%)
May 22, 2020	45.59	46.00	45.32	45.61	224,895	+0.10(+0.22%)
May 21, 2020	45.64	45.93	44.91	45.51	393,089	-0.08(-0.18%)
May 20, 2020	46.02	46.71	45.36	45.60	484,639	-0.27(-0.58%)
May 19, 2020	43.94	46.87	43.74	45.86	591,109	+1.77(+4.02%)
May 18, 2020	45.04	45.88	44.04	44.09	623,719	-0.20(-0.45%)
May 15, 2020	43.99	45.62	43.88	44.29	1,043,067	+0.32(+0.73%)
May 14, 2020	44.92	45.04	43.47	43.97	385,127	-0.94(-2.09%)
May 13, 2020	43.59	45.29	43.39	44.91	433,686	+1.30(+2.98%)
May 12, 2020	45.35	45.35	43.50	43.61	350,390	-1.68(-3.70%)
May 11, 2020	44.93	45.39	44.16	45.29	470,181	-0.08(-0.17%)
May 08, 2020	42.32	45.36	42.20	45.36	610,231	+3.79(+9.11%)
May 07, 2020	42.66	43.03	40.03	41.58	857,758	+1.50(+3.73%)
May 06, 2020	38.95	40.51	38.95	40.08	718,000	+1.42(+3.68%)
May 05, 2020	39.08	39.74	38.59	38.66	518,303	+0.09(+0.24%)
May 04, 2020	38.65	39.55	38.24	38.57	414,652	-0.35(-0.89%)
May 01, 2020	39.86	39.86	38.42	38.92	229,564	-1.29(-3.21%)
Apr 30, 2020	40.67	41.70	39.54	40.21	329,781	-0.67(-1.65%)
Apr 29, 2020	42.51	42.66	40.58	40.88	438,258	-1.28(-3.03%)
Apr 28, 2020	42.00	42.41	41.64	42.16	320,385	+0.73(+1.77%)
Apr 27, 2020	41.19	41.85	40.84	41.42	339,756	+0.48(+1.18%)
Apr 24, 2020	40.82	41.14	40.43	40.94	137,606	+0.21(+0.52%)
Apr 23, 2020	41.12	41.57	40.37	40.73	258,939	-0.37(-0.90%)
Apr 22, 2020	40.83	41.32	40.40	41.10	233,999	+0.38(+0.93%)
Apr 21, 2020	39.12	40.89	38.93	40.72	304,021	+0.76(+1.91%)
Apr 20, 2020	39.93	40.71	39.68	39.96	250,832	-0.18(-0.45%)
Apr 17, 2020	40.42	40.65	39.24	40.14	202,043	+0.11(+0.28%)
Apr 16, 2020	39.73	40.15	38.75	40.03	200,546	+0.58(+1.48%)
Apr 15, 2020	38.84	39.81	37.98	39.44	207,691	-0.01(-0.02%)
Apr 14, 2020	39.81	40.68	39.27	39.45	210,804	+0.14(+0.37%)
Apr 13, 2020	39.33	39.84	38.73	39.31	228,769	-0.05(-0.12%)
Apr 09, 2020	38.73	39.65	38.28	39.35	224,536	+0.89(+2.32%)
Apr 08, 2020	38.59	39.06	37.88	38.46	221,802	+0.24(+0.63%)
Apr 07, 2020	39.81	40.50	37.79	38.22	356,948	-1.58(-3.97%)
Apr 06, 2020	39.30	39.82	37.83	39.80	295,495	+0.94(+2.41%)
Apr 03, 2020	38.82	39.09	37.56	38.86	283,416	-0.16(-0.41%)
Apr 02, 2020	38.01	39.07	37.70	39.02	230,759	+0.84(+2.20%)
Apr 01, 2020	37.71	39.04	37.04	38.18	323,912	-0.29(-0.77%)
Mar 31, 2020	38.36	39.54	37.78	38.48	531,693	-0.02(-0.06%)
Mar 30, 2020	36.85	38.54	36.74	38.50	467,780	+2.19(+6.04%)
Mar 27, 2020	35.78	37.59	34.96	36.31	369,155	-0.09(-0.25%)
Mar 26, 2020	35.52	36.60	34.46	36.40	256,081	+1.45(+4.15%)
Mar 25, 2020	35.52	37.10	34.80	34.95	456,550	-0.67(-1.87%)
Mar 24, 2020	36.54	37.95	34.10	35.61	410,118	-0.17(-0.49%)
Mar 23, 2020	34.01	37.02	33.99	35.79	536,164	+1.78(+5.22%)
Mar 20, 2020	35.89	36.76	33.28	34.01	483,739	-1.56(-4.38%)
Mar 19, 2020	35.52	35.98	32.97	35.57	437,040	+1.03(+2.98%)
Mar 18, 2020	34.01	34.84	30.23	34.54	609,041	-0.68(-1.93%)
Mar 17, 2020	36.10	37.49	34.21	35.22	1,056,700	+0.02(+0.06%)
Mar 16, 2020	32.56	36.03	31.83	35.20	698,107	+1.22(+3.60%)
Mar 13, 2020	34.08	34.19	31.25	33.97	502,527	+1.02(+3.10%)
Mar 12, 2020	30.23	33.58	29.05	32.95	507,518	+1.53(+4.86%)
Mar 11, 2020	30.42	31.87	29.72	31.43	363,913	+0.26(+0.82%)
Mar 10, 2020	32.06	32.41	30.22	31.17	210,756	-0.14(-0.43%)
Mar 09, 2020	33.47	33.97	31.23	31.30	204,730	-3.93(-11.15%)
Mar 06, 2020	35.93	36.26	34.69	35.23	295,273	-1.78(-4.80%)
Mar 05, 2020	37.42	37.77	36.56	37.01	215,848	-1.15(-3.02%)
Mar 04, 2020	38.16	38.24	37.35	38.16	190,184	+0.50(+1.34%)
Mar 03, 2020	38.42	38.73	36.95	37.66	173,474	-0.76(-1.98%)