Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	46.20	46.39	45.17	46.05	209,304	-0.10(-0.21%)
Aug 30, 2022	46.82	46.89	45.89	46.15	205,061	-0.67(-1.43%)
Aug 29, 2022	47.17	47.51	46.72	46.82	127,955	-0.65(-1.37%)
Aug 26, 2022	48.51	48.51	47.18	47.47	147,010	-0.83(-1.72%)
Aug 25, 2022	48.30	48.71	47.72	48.30	152,382	-0.19(-0.38%)
Aug 24, 2022	48.46	48.73	47.82	48.49	135,350	+0.11(+0.22%)
Aug 23, 2022	48.99	49.21	47.91	48.38	190,137	-0.84(-1.70%)
Aug 22, 2022	51.00	51.09	49.05	49.22	166,452	-2.14(-4.17%)
Aug 19, 2022	51.60	51.72	50.77	51.36	379,764	-0.46(-0.88%)
Aug 18, 2022	51.74	52.06	51.42	51.82	79,627	+0.04(+0.07%)
Aug 17, 2022	51.50	52.06	51.03	51.78	126,274	+0.04(+0.09%)
Aug 16, 2022	51.49	52.15	50.96	51.74	120,585	+0.07(+0.14%)
Aug 15, 2022	51.68	51.88	50.85	51.67	173,816	+0.10(+0.20%)
Aug 12, 2022	51.48	51.83	50.89	51.56	118,176	+0.49(+0.96%)
Aug 11, 2022	51.03	51.95	50.90	51.07	130,879	+0.36(+0.71%)
Aug 10, 2022	50.06	51.26	50.06	50.71	190,510	+0.94(+1.88%)
Aug 09, 2022	51.15	51.46	49.62	49.78	246,611	-1.22(-2.38%)
Aug 08, 2022	51.03	52.44	50.78	50.99	213,707	-0.09(-0.17%)
Aug 05, 2022	52.68	52.69	50.53	51.08	427,910	-1.88(-3.55%)
Aug 04, 2022	55.09	55.11	51.87	52.96	403,375	-5.10(-8.78%)
Aug 03, 2022	57.65	58.50	56.62	58.06	150,312	+0.60(+1.05%)
Aug 02, 2022	58.58	58.58	57.22	57.46	159,744	-0.41(-0.71%)
Aug 01, 2022	57.58	58.15	57.25	57.87	121,948	+0.04(+0.08%)
Jul 29, 2022	57.34	57.99	56.88	57.82	175,882	+0.38(+0.67%)
Jul 28, 2022	56.29	57.61	55.96	57.44	92,646	+0.94(+1.66%)
Jul 27, 2022	56.07	56.82	55.41	56.50	108,641	+0.87(+1.57%)
Jul 26, 2022	55.44	55.84	54.53	55.63	119,639	+0.14(+0.25%)
Jul 25, 2022	55.38	55.64	54.87	55.49	103,018	+0.34(+0.62%)
Jul 22, 2022	55.34	55.34	54.43	55.15	73,816	-0.30(-0.54%)
Jul 21, 2022	55.16	55.59	54.53	55.44	131,956	+0.41(+0.75%)
Jul 20, 2022	54.11	55.11	53.76	55.03	165,795	+0.81(+1.50%)
Jul 19, 2022	54.33	55.03	54.08	54.22	151,667	+0.55(+1.03%)
Jul 18, 2022	55.37	55.45	53.00	53.67	162,586	-1.29(-2.34%)
Jul 15, 2022	55.09	55.19	54.26	54.95	110,790	+0.32(+0.59%)
Jul 14, 2022	55.16	55.51	54.10	54.63	106,782	-0.87(-1.58%)
Jul 13, 2022	54.97	55.99	54.67	55.51	105,682	+0.30(+0.54%)
Jul 12, 2022	55.97	57.09	54.80	55.21	116,110	-0.50(-0.89%)
Jul 11, 2022	55.51	56.03	55.16	55.71	112,423	+0.16(+0.28%)
Jul 08, 2022	55.94	56.11	54.65	55.55	140,820	-0.55(-0.98%)
Jul 07, 2022	55.70	56.22	55.09	56.10	173,618	+0.57(+1.02%)
Jul 06, 2022	57.93	58.30	55.41	55.53	142,726	-2.26(-3.92%)
Jul 05, 2022	56.06	57.88	55.79	57.80	181,207	+1.57(+2.78%)
Jul 01, 2022	55.65	56.69	55.38	56.23	106,726	+0.58(+1.04%)
Jun 30, 2022	55.19	55.74	54.65	55.65	133,141	+0.24(+0.44%)
Jun 29, 2022	56.15	56.15	54.82	55.41	79,513	-0.59(-1.06%)
Jun 28, 2022	56.72	57.21	55.79	56.00	125,388	-0.48(-0.85%)
Jun 27, 2022	58.49	58.79	56.48	56.49	136,563	-1.28(-2.21%)
Jun 24, 2022	56.39	58.23	55.74	57.76	284,790	+1.53(+2.72%)
Jun 23, 2022	53.92	56.48	53.92	56.23	190,753	+2.32(+4.30%)
Jun 22, 2022	54.35	54.69	53.50	53.91	135,183	-0.62(-1.14%)
Jun 21, 2022	55.09	55.46	54.24	54.54	163,836	-0.04(-0.06%)
Jun 17, 2022	55.04	55.76	54.29	54.57	190,377	-0.27(-0.49%)
Jun 16, 2022	55.95	56.35	54.41	54.84	158,735	-2.06(-3.63%)
Jun 15, 2022	56.70	57.63	56.42	56.90	131,287	+0.30(+0.53%)
Jun 14, 2022	56.49	56.69	55.95	56.61	101,047	+0.03(+0.06%)
Jun 13, 2022	56.97	57.36	56.30	56.57	122,145	-1.41(-2.43%)
Jun 10, 2022	57.70	58.27	57.18	57.98	86,138	-0.06(-0.11%)
Jun 09, 2022	57.71	58.80	57.40	58.04	72,577	+0.30(+0.51%)
Jun 08, 2022	58.04	58.51	57.44	57.74	91,173	-0.60(-1.03%)
Jun 07, 2022	57.47	58.54	57.06	58.35	96,304	+0.20(+0.35%)
Jun 06, 2022	59.11	59.33	57.61	58.15	165,341	-1.11(-1.87%)
Jun 03, 2022	60.55	60.55	59.14	59.26	112,901	-1.62(-2.66%)
Jun 02, 2022	59.50	61.12	58.96	60.87	252,302	+1.71(+2.88%)
Jun 01, 2022	59.66	60.10	59.07	59.17	154,907	-0.19(-0.32%)
May 31, 2022	59.29	59.72	58.20	59.36	204,324	+0.63(+1.07%)
May 27, 2022	58.98	59.58	58.49	58.73	134,254	-0.09(-0.15%)
May 26, 2022	58.79	60.09	58.58	58.82	187,301	+0.88(+1.52%)
May 25, 2022	55.65	59.07	55.16	57.94	394,006	+2.29(+4.12%)
May 24, 2022	55.30	55.86	54.75	55.65	128,423	-0.05(-0.09%)
May 23, 2022	55.81	56.80	55.31	55.70	119,855	-0.21(-0.38%)
May 20, 2022	55.68	55.93	54.64	55.91	136,255	+0.84(+1.52%)
May 19, 2022	55.03	55.67	54.21	55.07	168,024	-0.51(-0.91%)
May 18, 2022	57.56	57.56	54.79	55.58	266,950	-2.61(-4.48%)
May 17, 2022	57.73	58.69	57.73	58.18	156,744	+0.95(+1.67%)
May 16, 2022	57.31	58.14	56.76	57.23	123,915	-0.09(-0.15%)
May 13, 2022	57.34	57.73	56.79	57.32	116,511	+0.50(+0.88%)
May 12, 2022	55.80	57.86	55.80	56.82	182,107	+0.92(+1.64%)
May 11, 2022	56.37	56.98	55.82	55.90	175,358	-0.35(-0.62%)
May 10, 2022	57.53	57.53	56.05	56.25	233,054	-0.82(-1.44%)
May 09, 2022	56.59	57.72	56.28	57.07	170,037	+0.15(+0.26%)
May 06, 2022	57.16	57.49	56.31	56.92	158,850	-0.80(-1.39%)
May 05, 2022	59.98	60.04	55.41	57.73	437,498	-3.19(-5.24%)
May 04, 2022	59.74	61.18	59.55	60.92	160,168	+0.94(+1.57%)
May 03, 2022	59.85	60.46	59.46	59.98	139,725	-0.14(-0.23%)
May 02, 2022	59.24	60.20	58.86	60.11	192,088	+1.14(+1.94%)
Apr 29, 2022	59.92	60.52	58.80	58.97	125,248	-1.13(-1.89%)
Apr 28, 2022	60.44	60.62	59.21	60.11	110,466	+0.33(+0.55%)
Apr 27, 2022	60.45	60.57	59.26	59.78	159,347	-0.74(-1.22%)
Apr 26, 2022	62.13	62.26	60.45	60.51	134,904	-2.05(-3.28%)
Apr 25, 2022	61.46	62.59	60.61	62.56	115,565	+0.92(+1.49%)
Apr 22, 2022	62.98	62.98	61.38	61.65	134,217	-0.93(-1.49%)
Apr 21, 2022	63.67	63.86	62.24	62.58	104,740	-0.48(-0.77%)
Apr 20, 2022	63.60	64.03	63.00	63.07	77,014	-0.10(-0.16%)
Apr 19, 2022	62.27	63.57	62.03	63.17	91,936	+0.80(+1.28%)
Apr 18, 2022	62.12	63.02	61.66	62.37	135,330	+0.30(+0.49%)
Apr 14, 2022	62.43	63.02	61.97	62.07	114,029	-0.14(-0.22%)
Apr 13, 2022	61.32	62.36	61.11	62.21	84,221	+0.73(+1.18%)
Apr 12, 2022	61.94	63.03	61.44	61.48	131,072	+0.17(+0.28%)
Apr 11, 2022	61.87	62.75	61.29	61.31	152,933	-0.61(-0.98%)
Apr 08, 2022	61.40	62.63	61.26	61.91	151,916	+0.73(+1.19%)
Apr 07, 2022	59.42	61.28	59.42	61.19	160,532	+1.96(+3.32%)
Apr 06, 2022	59.28	59.71	58.55	59.22	145,736	-0.21(-0.35%)
Apr 05, 2022	60.74	60.74	59.36	59.43	124,895	-1.14(-1.89%)
Apr 04, 2022	61.01	61.27	60.37	60.57	131,566	-0.39(-0.64%)
Apr 01, 2022	60.37	61.00	59.98	60.96	215,196	+0.72(+1.19%)
Mar 31, 2022	60.78	61.01	59.91	60.24	172,049	-0.60(-0.98%)
Mar 30, 2022	61.86	62.00	60.79	60.84	122,060	-1.15(-1.86%)
Mar 29, 2022	61.61	62.08	60.60	61.99	185,308	+0.80(+1.32%)
Mar 28, 2022	62.49	62.51	60.62	61.19	191,627	-1.36(-2.17%)
Mar 25, 2022	61.63	63.00	61.63	62.55	134,973	+0.82(+1.33%)
Mar 24, 2022	62.41	62.41	60.79	61.72	123,936	-0.27(-0.43%)
Mar 23, 2022	63.03	63.24	61.72	61.99	138,155	-1.26(-2.00%)
Mar 22, 2022	62.40	63.59	61.87	63.26	190,968	+1.06(+1.70%)
Mar 21, 2022	64.03	64.42	61.72	62.20	213,657	-1.89(-2.94%)
Mar 18, 2022	63.24	64.80	62.30	64.09	400,646	+0.68(+1.06%)
Mar 17, 2022	62.68	63.52	62.68	63.41	151,230	+0.67(+1.08%)
Mar 16, 2022	61.34	62.89	61.11	62.74	210,958	+1.67(+2.73%)
Mar 15, 2022	62.27	62.46	60.08	61.07	276,111	-0.93(-1.51%)
Mar 14, 2022	61.64	62.92	61.58	62.00	205,615	+0.87(+1.43%)
Mar 11, 2022	61.21	61.78	60.58	61.13	206,439	+0.14(+0.23%)
Mar 10, 2022	59.19	61.03	58.87	60.99	185,793	+1.40(+2.35%)
Mar 09, 2022	58.75	59.77	58.75	59.59	250,273	+1.54(+2.65%)
Mar 08, 2022	59.14	59.82	57.95	58.05	221,761	-1.09(-1.85%)
Mar 07, 2022	59.57	61.14	58.78	59.14	242,498	-0.42(-0.70%)
Mar 04, 2022	61.54	61.54	58.62	59.56	487,406	-4.00(-6.29%)
Mar 03, 2022	63.66	63.93	62.77	63.56	173,808	+0.06(+0.09%)
Mar 02, 2022	62.32	63.78	61.59	63.50	324,118	+1.22(+1.96%)
Mar 01, 2022	62.18	62.35	61.07	62.28	205,577	+0.39(+0.64%)
Feb 28, 2022	59.65	62.05	59.56	61.89	472,509	+2.22(+3.72%)
Feb 25, 2022	57.26	59.72	57.39	59.66	230,709	+2.12(+3.68%)
Feb 24, 2022	54.86	57.86	54.71	57.54	332,874	+1.88(+3.38%)
Feb 23, 2022	55.30	56.99	55.30	55.66	271,697	+0.68(+1.23%)
Feb 22, 2022	57.49	57.77	54.95	54.99	249,846	-2.32(-4.06%)
Feb 18, 2022				57.31	0	+0.56(+0.99%)
Feb 17, 2022	57.26	57.47	56.48	56.75	115,553	-0.84(-1.45%)
Feb 16, 2022	58.25	58.77	57.13	57.59	145,324	-0.83(-1.42%)
Feb 15, 2022	59.21	59.72	58.12	58.42	119,149	-0.44(-0.74%)
Feb 14, 2022	58.91	59.65	58.56	58.85	166,246	+0.06(+0.10%)
Feb 11, 2022	57.66	58.89	57.66	58.79	182,327	+1.45(+2.53%)
Feb 10, 2022	57.47	58.12	57.01	57.34	190,523	-0.40(-0.70%)
Feb 09, 2022	57.52	57.89	57.26	57.74	110,158	+0.34(+0.60%)
Feb 08, 2022	56.55	57.77	56.44	57.40	145,961	+0.99(+1.76%)
Feb 07, 2022	56.19	56.81	55.56	56.41	154,014	+0.25(+0.44%)
Feb 04, 2022	56.19	56.52	55.30	56.16	131,780	-0.16(-0.29%)
Feb 03, 2022	56.56		56.23	56.32	116,959	-0.55(-0.96%)
Feb 02, 2022	57.06	57.26	56.05	56.87	330,803	+0.17(+0.30%)
Feb 01, 2022	57.47	57.47	56.12	56.70	305,273	-0.76(-1.32%)
Jan 31, 2022	57.03			57.46	191,992	+0.37(+0.64%)
Jan 28, 2022	55.59	57.11	55.32	57.09	122,306	+1.57(+2.83%)
Jan 27, 2022	55.81	56.35	55.21	55.52	125,234	-0.32(-0.57%)
Jan 26, 2022	57.87	57.95	55.50	55.83	163,131	-1.78(-3.09%)
Jan 25, 2022	56.96	57.86	56.52	57.61	271,495	-0.44(-0.75%)
Jan 24, 2022	56.48	58.18	55.75	58.05	204,658	+1.41(+2.49%)
Jan 21, 2022	56.23	58.01	55.85	56.64	196,745	+0.49(+0.87%)
Jan 20, 2022	57.31	57.52	55.96	56.15	133,014	-0.67(-1.17%)
Jan 19, 2022	56.25	57.42	56.02	56.82	175,024	+0.44(+0.77%)
Jan 18, 2022	57.31	57.38	55.94	56.38	194,465	-0.94(-1.64%)
Jan 14, 2022				57.32	0	-0.93(-1.60%)
Jan 13, 2022	57.84	58.68	57.43	58.25	143,415	+0.83(+1.44%)
Jan 12, 2022	57.88	58.31	57.11	57.42	130,342	-0.56(-0.97%)
Jan 11, 2022	58.82	58.97	57.62	57.99	223,146	-0.44(-0.75%)
Jan 10, 2022	57.63	58.51	57.11	58.42	129,632	+0.29(+0.50%)
Jan 07, 2022	58.79	59.35	57.98	58.13	105,752	-0.61(-1.03%)
Jan 06, 2022	58.79	59.69	58.51	58.74	131,730	+0.00(+0.00%)
Jan 05, 2022	59.75	60.30	58.74	58.74	164,197	-0.76(-1.28%)
Jan 04, 2022	59.01	60.40	59.01	59.50	191,951	+0.64(+1.09%)
Jan 03, 2022	58.47	59.07	57.83	58.86	133,384	+0.73(+1.25%)
Dec 31, 2021	57.87	58.47	57.49	58.13	105,433	+0.26(+0.44%)
Dec 30, 2021	57.72	58.45	57.72	57.88	112,468	+0.10(+0.18%)
Dec 29, 2021	57.34	57.78	57.05	57.77	104,826	+0.56(+0.99%)
Dec 28, 2021	57.18	57.64	56.91	57.21	98,584	+0.01(+0.02%)
Dec 27, 2021	56.77	57.31	56.41	57.20	107,831	+0.43(+0.75%)
Dec 23, 2021	57.22	57.25	56.54	56.77	97,183	-0.16(-0.29%)
Dec 22, 2021	56.38	56.95	56.02	56.94	118,577	+0.63(+1.12%)
Dec 21, 2021	56.27	56.73	55.73	56.30	150,872	+0.61(+1.09%)
Dec 20, 2021	56.48	56.48	55.05	55.70	231,122	-1.32(-2.31%)
Dec 17, 2021	56.63	57.27	55.83	57.01	588,750	+0.38(+0.66%)
Dec 16, 2021	57.13	57.70	56.30	56.64	155,375	-0.32(-0.56%)
Dec 15, 2021	55.65	57.12	55.33	56.95	185,298	+1.69(+3.06%)
Dec 14, 2021	55.05	56.15	55.03	55.26	149,627	+0.25(+0.45%)
Dec 13, 2021	55.19	55.83	54.85	55.01	186,999	-0.10(-0.19%)
Dec 10, 2021	55.77	56.34	54.77	55.12	209,171	-0.77(-1.38%)
Dec 09, 2021	56.48	57.12	55.79	55.89	129,586	-0.70(-1.24%)
Dec 08, 2021	56.53	56.94	56.15	56.59	117,520	+0.50(+0.88%)
Dec 07, 2021	56.31	57.45	55.77	56.09	175,701	+0.38(+0.68%)
Dec 06, 2021	55.54	56.15	53.71	55.71	309,919	+0.58(+1.05%)
Dec 03, 2021	59.15	59.16	53.31	55.13	777,928	-6.02(-9.84%)
Dec 02, 2021	60.42	61.79	59.40	61.15	150,114	+0.83(+1.37%)
Dec 01, 2021	61.98	62.61	60.30	60.32	262,075	-0.95(-1.55%)
Nov 30, 2021	60.71	61.98	60.51	61.27	235,544	+0.21(+0.34%)
Nov 29, 2021	61.24	61.84	60.17	61.06	263,311	+0.17(+0.28%)
Nov 26, 2021	61.54	61.89	60.43	60.89	146,872	-0.79(-1.29%)
Nov 24, 2021	61.67	62.77	61.54	61.69	85,838	-0.14(-0.22%)
Nov 23, 2021	62.83	63.11	61.82	61.83	165,367	-1.10(-1.75%)
Nov 22, 2021	63.82	64.16	62.60	62.93	133,672	-0.32(-0.51%)
Nov 19, 2021	62.26	64.30	62.26	63.25	394,084	+0.68(+1.09%)
Nov 18, 2021	64.10	62.69	62.33	62.57	182,457	-1.44(-2.24%)
Nov 17, 2021	64.57	64.88	62.85	64.01	394,999	-0.69(-1.07%)
Nov 16, 2021	63.57	65.10	63.07	64.70	183,552	+1.29(+2.04%)
Nov 15, 2021	62.85	63.45	62.52	63.41	126,458	+1.00(+1.60%)
Nov 12, 2021	62.28	62.76	61.90	62.41	101,298	+0.55(+0.88%)
Nov 11, 2021	61.63	62.52	61.45	61.86	145,493	+0.18(+0.29%)
Nov 10, 2021	62.10			61.68	159,724	-0.45(-0.72%)
Nov 09, 2021	61.59	62.69	61.51	62.13	191,292	+0.57(+0.92%)
Nov 08, 2021	62.05	62.21	61.16	61.56	200,632	-0.40(-0.64%)
Nov 05, 2021	63.38	63.38	61.46	61.96	317,140	-1.19(-1.89%)
Nov 04, 2021	66.00	67.08	61.98	63.15	531,913	-5.60(-8.14%)
Nov 03, 2021	66.27	69.09	65.95	68.75	222,260	+2.41(+3.63%)
Nov 02, 2021	66.88	66.97	65.82	66.34	121,564	-0.36(-0.53%)
Nov 01, 2021	66.73	67.85	66.28	66.70	167,399	+0.01(+0.01%)
Oct 29, 2021	65.84	66.86	65.83	66.69	136,604	+1.04(+1.58%)
Oct 28, 2021	65.71	66.43	65.15	65.65	97,462	+0.46(+0.70%)
Oct 27, 2021	66.83	66.79	65.14	65.19	107,678	-1.70(-2.54%)
Oct 26, 2021	68.48		66.88	66.89	97,011	-1.42(-2.08%)
Oct 25, 2021	67.48	68.66	66.43	68.31	131,648	+0.91(+1.35%)
Oct 22, 2021	67.34	67.52	66.57	67.40	106,582	+0.09(+0.14%)
Oct 21, 2021	67.06	67.41	66.54	67.30	78,621	+0.27(+0.40%)
Oct 20, 2021	67.13	67.55	66.85	67.03	68,968	+0.14(+0.21%)
Oct 19, 2021	66.70	66.91	66.00	66.89	64,539	+0.43(+0.65%)
Oct 18, 2021	65.80	66.75	65.62	66.46	87,780	+0.73(+1.11%)
Oct 15, 2021	66.89	66.93	65.61	65.73	111,702	-0.41(-0.61%)
Oct 14, 2021	65.11	66.75	64.90	66.14	118,370	+1.43(+2.21%)
Oct 13, 2021	65.12	65.12	64.20	64.71	66,908	-0.37(-0.57%)
Oct 12, 2021	64.87	65.47	64.55	65.08	78,594	+0.66(+1.02%)
Oct 11, 2021	64.39	65.05	64.34	64.42	75,507	+0.13(+0.20%)
Oct 08, 2021	64.79	64.79	64.17	64.29	56,509	-0.36(-0.56%)
Oct 07, 2021	63.86	64.84	63.86	64.66	104,683	+1.28(+2.03%)
Oct 06, 2021	64.14	64.14	62.85	63.37	101,048	-0.80(-1.25%)
Oct 05, 2021	63.48	64.34	63.31	64.18	98,920	+0.83(+1.31%)
Oct 04, 2021	63.86	64.15	63.10	63.35	107,553	-0.28(-0.44%)
Oct 01, 2021	62.45	63.87	61.59	63.63	171,089	+1.25(+2.01%)
Sep 30, 2021	63.64	63.51	62.28	62.38	101,759	-1.13(-1.78%)
Sep 29, 2021	63.05	63.90	62.83	63.51	95,759	+0.58(+0.93%)
Sep 28, 2021	64.29	64.40	62.78	62.93	110,876	-1.19(-1.86%)
Sep 27, 2021	64.00	64.33	63.67	64.12	82,437	+0.49(+0.77%)
Sep 24, 2021	63.47	64.22	62.74	63.63	93,336	+0.15(+0.24%)
Sep 23, 2021	63.14	64.46	63.14	63.47	123,978	+0.86(+1.38%)
Sep 22, 2021	62.97	63.70	62.37	62.61	118,634	+0.14(+0.22%)
Sep 21, 2021	62.41	62.89	61.67	62.48	97,700	+0.05(+0.08%)
Sep 20, 2021	62.13	62.95	61.72	62.43	127,326	-0.38(-0.61%)
Sep 17, 2021	61.74	62.94	61.49	62.81	369,711	+1.07(+1.73%)
Sep 16, 2021	62.57	62.96	61.39	61.74	110,212	-0.66(-1.06%)
Sep 15, 2021	61.72	63.31	61.64	62.40	137,557	+0.98(+1.60%)
Sep 14, 2021	63.10	63.11	61.12	61.42	156,855	-1.38(-2.19%)
Sep 13, 2021	63.40	63.55	62.36	62.80	122,508	-0.30(-0.48%)
Sep 10, 2021	63.97	64.46	63.02	63.10	123,788	-0.49(-0.77%)
Sep 09, 2021	62.29	63.94	62.19	63.59	146,491	+1.20(+1.92%)
Sep 08, 2021	63.31	63.42	62.38	62.39	108,102	-0.74(-1.17%)
Sep 07, 2021	63.86	64.56	62.88	63.13	155,023	-1.03(-1.61%)
Sep 03, 2021	63.88	64.34	63.11	64.16	138,443	+0.08(+0.12%)
Sep 02, 2021	66.09	66.40	63.75	64.08	229,208	-2.49(-3.73%)