SRC
SPIRIT REALTY CAPITAL, INC.
stockNYSE
InactiveJan 22, 2024
42.31USD-1.559%(-0.67)45,113,755
SRC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-01-22 | 43.14 | 43.67 | 42.15 | 42.31 | -1.559% | 45,113,755 | 0.000% |
| 2024-01-19 | 42.77 | 43.13 | 42.20 | 42.98 | +0.632% | 2,238,227 | -1.559% |
| 2024-01-18 | 43.57 | 43.68 | 42.50 | 42.71 | -1.906% | 1,888,662 | -0.937% |
| 2024-01-17 | 43.89 | 44.37 | 43.13 | 43.54 | -2.113% | 991,417 | -2.825% |
| 2024-01-16 | 44.56 | 44.84 | 44.32 | 44.48 | -0.847% | 840,589 | -4.879% |
| 2024-01-12 | 45.54 | 45.60 | 44.56 | 44.86 | -0.642% | 924,113 | -5.684% |
| 2024-01-11 | 44.80 | 45.23 | 44.45 | 45.15 | +0.266% | 985,464 | -6.290% |
| 2024-01-10 | 45.24 | 45.53 | 44.88 | 45.03 | -0.310% | 1,069,444 | -6.040% |
| 2024-01-09 | 44.87 | 45.54 | 44.82 | 45.17 | -0.177% | 931,754 | -6.332% |
| 2024-01-08 | 44.04 | 45.32 | 44.01 | 45.25 | +2.654% | 1,424,056 | -6.497% |
| 2024-01-05 | 43.65 | 44.19 | 43.45 | 44.08 | +0.410% | 892,240 | -4.015% |
| 2024-01-04 | 43.91 | 44.31 | 43.70 | 43.90 | -0.023% | 850,263 | -3.622% |
| 2024-01-03 | 44.16 | 44.23 | 43.59 | 43.91 | -1.503% | 922,756 | -3.644% |
| 2024-01-02 | 43.52 | 44.59 | 43.35 | 44.58 | +2.037% | 820,668 | -5.092% |
| 2023-12-29 | 44.13 | 44.25 | 43.69 | 43.69 | -1.666% | 1,610,875 | -3.159% |
| 2023-12-28 | 43.64 | 44.43 | 43.64 | 44.43 | +1.046% | 954,428 | -4.772% |
| 2023-12-27 | 43.74 | 43.99 | 43.63 | 43.97 | -0.700% | 1,085,852 | -3.775% |
| 2023-12-26 | 43.60 | 44.29 | 43.60 | 44.28 | +1.397% | 1,318,181 | -4.449% |
| 2023-12-22 | 43.72 | 44.22 | 43.57 | 43.67 | 0.000% | 1,703,547 | -3.114% |
| 2023-12-21 | 43.87 | 44.13 | 43.40 | 43.67 | +0.299% | 1,775,767 | -3.114% |
| 2023-12-20 | 43.82 | 44.29 | 43.52 | 43.54 | -0.662% | 1,043,714 | -2.825% |
| 2023-12-19 | 43.47 | 44.00 | 43.45 | 43.83 | +1.177% | 820,933 | -3.468% |
| 2023-12-18 | 43.98 | 44.02 | 43.32 | 43.32 | -1.321% | 3,045,259 | -2.331% |
| 2023-12-15 | 43.80 | 44.28 | 43.46 | 43.90 | -0.948% | 3,688,227 | -3.622% |
| 2023-12-14 | 44.06 | 44.61 | 44.05 | 44.32 | +2.214% | 1,680,232 | -4.535% |
| 2023-12-13 | 41.76 | 43.60 | 41.76 | 43.36 | +3.831% | 1,346,374 | -2.422% |
| 2023-12-12 | 41.75 | 41.89 | 41.40 | 41.76 | +0.096% | 865,977 | +1.317% |
| 2023-12-11 | 41.24 | 41.80 | 41.24 | 41.72 | +0.992% | 860,704 | +1.414% |
| 2023-12-08 | 41.86 | 41.87 | 41.08 | 41.31 | -1.666% | 1,159,340 | +2.421% |
| 2023-12-07 | 41.90 | 42.33 | 41.70 | 42.01 | +0.024% | 1,119,583 | +0.714% |
| 2023-12-06 | 42.61 | 43.21 | 41.98 | 42.00 | -0.568% | 1,166,999 | +0.738% |
| 2023-12-05 | 42.40 | 42.57 | 41.98 | 42.24 | -0.822% | 2,158,103 | +0.166% |
| 2023-12-04 | 41.70 | 42.64 | 41.61 | 42.59 | +1.890% | 1,255,182 | -0.657% |
| 2023-12-01 | 41.15 | 41.92 | 41.11 | 41.80 | +1.211% | 2,222,000 | +1.220% |
| 2023-11-30 | 41.01 | 41.43 | 40.74 | 41.30 | +0.830% | 2,380,828 | +2.446% |
| 2023-11-29 | 41.35 | 41.55 | 40.84 | 40.96 | -0.268% | 1,330,296 | +3.296% |
| 2023-11-28 | 41.11 | 41.55 | 41.03 | 41.07 | -0.533% | 3,593,218 | +3.019% |
| 2023-11-27 | 40.91 | 41.45 | 40.86 | 41.29 | +0.806% | 2,319,403 | +2.470% |
| 2023-11-24 | 40.53 | 41.09 | 40.48 | 40.96 | +0.961% | 587,622 | +3.296% |
| 2023-11-22 | 41.00 | 41.06 | 40.49 | 40.57 | -0.539% | 968,778 | +4.289% |
| 2023-11-21 | 40.37 | 40.82 | 40.21 | 40.79 | +0.642% | 817,753 | +3.726% |
| 2023-11-20 | 40.27 | 40.68 | 39.99 | 40.53 | +0.496% | 2,057,270 | +4.392% |
| 2023-11-17 | 40.76 | 40.77 | 40.16 | 40.33 | -0.074% | 1,679,228 | +4.909% |
| 2023-11-16 | 39.83 | 40.54 | 39.83 | 40.36 | +1.153% | 2,981,624 | +4.832% |
| 2023-11-15 | 39.74 | 40.23 | 39.57 | 39.90 | +0.504% | 2,688,896 | +6.040% |
| 2023-11-14 | 39.11 | 40.19 | 38.99 | 39.70 | +4.446% | 1,644,130 | +6.574% |
| 2023-11-13 | 37.92 | 38.12 | 37.74 | 38.01 | -0.158% | 1,407,818 | +11.313% |
| 2023-11-10 | 38.41 | 38.49 | 37.98 | 38.07 | -0.392% | 1,146,513 | +11.137% |
| 2023-11-09 | 39.05 | 39.15 | 37.97 | 38.22 | -1.824% | 1,895,274 | +10.701% |
| 2023-11-08 | 38.61 | 39.12 | 38.61 | 38.93 | +0.855% | 2,671,717 | +8.682% |
| 2023-11-07 | 38.58 | 38.79 | 38.12 | 38.60 | +0.469% | 2,956,155 | +9.611% |
| 2023-11-06 | 38.51 | 38.66 | 38.29 | 38.42 | -0.800% | 2,131,777 | +10.125% |
| 2023-11-03 | 38.57 | 39.12 | 38.57 | 38.73 | +1.627% | 1,571,089 | +9.243% |
| 2023-11-02 | 36.99 | 38.26 | 36.99 | 38.11 | +4.354% | 3,836,641 | +11.021% |
| 2023-11-01 | 36.12 | 36.70 | 36.01 | 36.52 | +1.473% | 3,172,897 | +15.854% |
| 2023-10-31 | 35.08 | 36.24 | 34.89 | 35.99 | +3.153% | 7,799,338 | +17.560% |
| 2023-10-30 | 35.90 | 36.30 | 34.02 | 34.89 | +7.852% | 25,413,891 | +21.267% |
| 2023-10-27 | 33.23 | 33.23 | 32.22 | 32.35 | -2.236% | 1,202,815 | +30.788% |
| 2023-10-26 | 32.79 | 33.27 | 32.79 | 33.09 | +1.410% | 921,488 | +27.863% |
| 2023-10-25 | 32.72 | 32.99 | 32.61 | 32.63 | -1.241% | 659,147 | +29.666% |
| 2023-10-24 | 32.76 | 33.25 | 32.67 | 33.04 | +1.537% | 882,280 | +28.057% |
| 2023-10-23 | 33.00 | 33.27 | 32.52 | 32.54 | -2.017% | 885,920 | +30.025% |
| 2023-10-20 | 33.46 | 33.70 | 33.20 | 33.21 | -0.479% | 1,248,993 | +27.401% |
| 2023-10-19 | 33.88 | 34.13 | 33.13 | 33.37 | -2.169% | 1,724,130 | +26.791% |
| 2023-10-18 | 34.48 | 34.62 | 34.11 | 34.11 | -1.898% | 1,068,319 | +24.040% |
| 2023-10-17 | 34.00 | 35.07 | 34.00 | 34.77 | +1.726% | 1,184,819 | +21.685% |
| 2023-10-16 | 33.91 | 34.24 | 33.64 | 34.18 | +1.394% | 1,745,310 | +23.786% |
| 2023-10-13 | 33.79 | 33.85 | 33.51 | 33.71 | +0.327% | 1,180,667 | +25.512% |
| 2023-10-12 | 33.80 | 33.80 | 33.30 | 33.60 | -0.739% | 1,112,716 | +25.923% |
| 2023-10-11 | 33.78 | 34.03 | 33.47 | 33.85 | +1.045% | 1,028,032 | +24.993% |
| 2023-10-10 | 33.14 | 33.58 | 32.84 | 33.50 | -0.268% | 1,325,527 | +26.299% |
| 2023-10-09 | 32.86 | 33.78 | 32.86 | 33.59 | +1.788% | 1,367,953 | +25.960% |
| 2023-10-06 | 32.79 | 33.27 | 32.48 | 33.00 | 0.000% | 796,879 | +28.212% |
| 2023-10-05 | 33.15 | 33.28 | 32.74 | 33.00 | -0.302% | 821,337 | +28.212% |
| 2023-10-04 | 32.88 | 33.16 | 32.61 | 33.10 | +1.130% | 1,228,380 | +27.825% |
| 2023-10-03 | 32.90 | 33.19 | 32.50 | 32.73 | -1.326% | 1,865,748 | +29.270% |
| 2023-10-02 | 33.46 | 33.75 | 32.88 | 33.17 | -1.074% | 1,578,695 | +27.555% |
| 2023-09-29 | 33.69 | 34.08 | 33.30 | 33.53 | +0.691% | 1,506,037 | +26.186% |
| 2023-09-28 | 32.83 | 33.39 | 32.83 | 33.30 | -0.240% | 949,570 | +27.057% |
| 2023-09-27 | 34.13 | 34.30 | 33.29 | 33.38 | -1.795% | 1,000,526 | +26.753% |
| 2023-09-26 | 34.58 | 34.58 | 33.64 | 33.99 | -2.328% | 1,456,181 | +24.478% |
| 2023-09-25 | 34.59 | 34.81 | 34.40 | 34.80 | +0.404% | 1,550,637 | +21.580% |
| 2023-09-22 | 35.38 | 35.49 | 34.65 | 34.66 | -1.646% | 1,407,291 | +22.072% |
| 2023-09-21 | 36.17 | 36.31 | 34.93 | 35.24 | -3.900% | 2,197,918 | +20.062% |
| 2023-09-20 | 36.60 | 37.01 | 36.49 | 36.67 | +0.631% | 775,421 | +15.380% |
| 2023-09-19 | 36.23 | 36.57 | 36.21 | 36.44 | +0.413% | 1,256,472 | +16.109% |
| 2023-09-18 | 36.50 | 36.67 | 36.20 | 36.29 | -0.357% | 902,366 | +16.589% |
| 2023-09-15 | 36.74 | 36.88 | 36.12 | 36.42 | -1.328% | 1,881,633 | +16.172% |
| 2023-09-14 | 36.79 | 37.11 | 36.79 | 36.91 | +1.123% | 903,971 | +14.630% |
| 2023-09-13 | 36.74 | 36.81 | 36.34 | 36.50 | -0.680% | 908,117 | +15.918% |
| 2023-09-12 | 36.44 | 36.79 | 36.44 | 36.75 | +0.410% | 1,279,966 | +15.129% |
| 2023-09-11 | 37.05 | 37.16 | 36.52 | 36.60 | -1.215% | 1,066,921 | +15.601% |
| 2023-09-08 | 37.60 | 37.60 | 37.01 | 37.05 | -1.437% | 951,876 | +14.197% |
| 2023-09-07 | 37.76 | 37.84 | 37.38 | 37.59 | -0.687% | 1,182,271 | +12.557% |
| 2023-09-06 | 37.54 | 37.91 | 37.31 | 37.85 | +1.014% | 896,445 | +11.783% |
| 2023-09-05 | 38.50 | 38.72 | 37.47 | 37.47 | -3.053% | 821,385 | +12.917% |
| 2023-09-01 | 38.71 | 38.99 | 38.48 | 38.65 | +0.104% | 382,311 | +9.470% |
| 2023-08-31 | 38.60 | 38.75 | 38.50 | 38.61 | -0.233% | 544,419 | +9.583% |
| 2023-08-30 | 38.59 | 38.73 | 38.36 | 38.70 | +0.519% | 800,414 | +9.328% |
| 2023-08-29 | 38.47 | 38.59 | 38.33 | 38.50 | +0.130% | 525,436 | +9.896% |
| 2023-08-28 | 38.35 | 38.87 | 38.35 | 38.45 | +0.392% | 1,056,535 | +10.039% |
| 2023-08-25 | 38.45 | 38.67 | 38.21 | 38.30 | -0.260% | 487,002 | +10.470% |
| 2023-08-24 | 38.73 | 39.25 | 38.39 | 38.40 | -0.801% | 522,736 | +10.182% |
| 2023-08-23 | 38.04 | 38.74 | 37.97 | 38.71 | +2.003% | 721,443 | +9.300% |
| 2023-08-22 | 37.75 | 38.15 | 37.72 | 37.95 | +0.824% | 749,846 | +11.489% |
| 2023-08-21 | 37.75 | 37.80 | 37.22 | 37.64 | -0.555% | 656,517 | +12.407% |
| 2023-08-18 | 37.54 | 38.13 | 37.54 | 37.85 | +0.079% | 870,315 | +11.783% |
| 2023-08-17 | 38.10 | 38.43 | 37.81 | 37.82 | -0.917% | 589,190 | +11.872% |
| 2023-08-16 | 38.70 | 38.91 | 38.12 | 38.17 | -1.370% | 792,027 | +10.846% |
| 2023-08-15 | 39.00 | 39.02 | 38.54 | 38.70 | -1.426% | 1,134,519 | +9.328% |
| 2023-08-14 | 39.71 | 39.71 | 38.97 | 39.26 | -1.357% | 422,685 | +7.769% |
| 2023-08-11 | 39.77 | 39.91 | 39.49 | 39.80 | +0.126% | 462,195 | +6.307% |
| 2023-08-10 | 40.05 | 40.39 | 39.52 | 39.75 | -0.101% | 607,717 | +6.440% |
| 2023-08-09 | 39.64 | 39.95 | 39.27 | 39.79 | -0.226% | 714,314 | +6.333% |
| 2023-08-08 | 39.61 | 40.27 | 39.10 | 39.88 | +0.075% | 860,171 | +6.093% |
| 2023-08-07 | 39.58 | 39.98 | 39.50 | 39.85 | +0.810% | 529,682 | +6.173% |
| 2023-08-04 | 39.14 | 39.86 | 39.06 | 39.53 | +0.971% | 911,803 | +7.033% |
| 2023-08-03 | 39.58 | 39.58 | 38.89 | 39.15 | -1.534% | 1,488,938 | +8.072% |
| 2023-08-02 | 39.97 | 40.30 | 39.72 | 39.76 | -1.340% | 816,445 | +6.413% |
| 2023-08-01 | 40.31 | 40.46 | 39.99 | 40.30 | -0.074% | 661,474 | +4.988% |
| 2023-07-31 | 40.30 | 40.57 | 40.07 | 40.33 | +0.074% | 661,248 | +4.909% |
| 2023-07-28 | 40.70 | 40.85 | 40.13 | 40.30 | -0.494% | 513,610 | +4.988% |
| 2023-07-27 | 41.74 | 41.74 | 40.39 | 40.50 | -2.574% | 1,031,166 | +4.469% |
| 2023-07-26 | 41.18 | 41.58 | 41.06 | 41.57 | +1.070% | 734,019 | +1.780% |
| 2023-07-25 | 41.88 | 41.92 | 41.11 | 41.13 | -1.791% | 808,847 | +2.869% |
| 2023-07-24 | 41.97 | 42.33 | 41.75 | 41.88 | +0.143% | 630,516 | +1.027% |
| 2023-07-21 | 41.95 | 42.13 | 41.71 | 41.82 | +0.192% | 658,093 | +1.172% |
| 2023-07-20 | 41.67 | 41.82 | 41.26 | 41.74 | +0.627% | 640,585 | +1.366% |
| 2023-07-19 | 41.30 | 41.59 | 41.12 | 41.48 | +1.195% | 679,661 | +2.001% |
| 2023-07-18 | 41.08 | 41.23 | 40.87 | 40.99 | +0.024% | 614,474 | +3.220% |
| 2023-07-17 | 40.46 | 41.02 | 40.32 | 40.98 | +0.688% | 764,192 | +3.245% |
| 2023-07-14 | 40.64 | 40.75 | 40.27 | 40.70 | -0.172% | 897,109 | +3.956% |
| 2023-07-13 | 40.14 | 40.86 | 40.12 | 40.77 | +1.468% | 784,809 | +3.777% |
| 2023-07-12 | 40.72 | 40.80 | 40.15 | 40.18 | -0.099% | 560,411 | +5.301% |
| 2023-07-11 | 39.40 | 40.35 | 39.30 | 40.22 | +2.341% | 626,520 | +5.196% |
| 2023-07-10 | 39.28 | 39.40 | 38.97 | 39.30 | +0.127% | 382,631 | +7.659% |
| 2023-07-07 | 39.30 | 39.60 | 39.14 | 39.25 | -0.381% | 726,042 | +7.796% |
| 2023-07-06 | 39.28 | 39.51 | 38.70 | 39.40 | -0.930% | 548,126 | +7.386% |
| 2023-07-05 | 39.63 | 40.07 | 39.20 | 39.77 | +0.303% | 381,460 | +6.387% |
| 2023-07-03 | 39.32 | 39.86 | 39.09 | 39.65 | +0.686% | 304,077 | +6.709% |
| 2023-06-30 | 39.59 | 39.61 | 38.89 | 39.38 | +0.255% | 979,477 | +7.440% |
| 2023-06-29 | 38.54 | 39.31 | 38.36 | 39.28 | -0.076% | 380,244 | +7.714% |
| 2023-06-28 | 39.09 | 39.32 | 38.77 | 39.31 | +0.717% | 843,517 | +7.632% |
| 2023-06-27 | 38.72 | 39.22 | 38.56 | 39.03 | +0.801% | 878,938 | +8.404% |
| 2023-06-26 | 38.12 | 38.87 | 38.05 | 38.72 | +1.414% | 740,238 | +9.272% |
| 2023-06-23 | 38.69 | 38.77 | 38.07 | 38.18 | -1.598% | 856,015 | +10.817% |
| 2023-06-22 | 39.24 | 39.24 | 38.45 | 38.80 | -0.615% | 654,314 | +9.046% |
| 2023-06-21 | 39.63 | 39.63 | 38.91 | 39.04 | -1.712% | 988,658 | +8.376% |
| 2023-06-20 | 40.03 | 40.20 | 39.34 | 39.72 | -0.898% | 546,563 | +6.521% |
| 2023-06-16 | 40.19 | 40.30 | 39.75 | 40.08 | +0.125% | 905,377 | +5.564% |
| 2023-06-15 | 39.86 | 40.11 | 39.58 | 40.03 | +0.351% | 504,998 | +5.696% |
| 2023-06-14 | 39.34 | 40.21 | 39.34 | 39.89 | -0.175% | 612,312 | +6.067% |
| 2023-06-13 | 40.04 | 40.49 | 39.89 | 39.96 | -0.299% | 680,184 | +5.881% |
| 2023-06-12 | 40.02 | 40.20 | 39.60 | 40.08 | +0.100% | 388,182 | +5.564% |
| 2023-06-09 | 39.70 | 40.10 | 39.56 | 40.04 | +0.730% | 430,348 | +5.669% |
| 2023-06-08 | 40.08 | 40.38 | 39.72 | 39.75 | -1.609% | 590,542 | +6.440% |
| 2023-06-07 | 39.96 | 40.57 | 39.51 | 40.40 | +1.584% | 444,062 | +4.728% |
| 2023-06-06 | 39.48 | 39.92 | 39.25 | 39.77 | +1.222% | 300,304 | +6.387% |
| 2023-06-05 | 39.52 | 39.84 | 39.21 | 39.29 | -1.331% | 439,002 | +7.686% |
| 2023-06-02 | 38.95 | 39.83 | 38.88 | 39.82 | +3.214% | 518,839 | +6.253% |
| 2023-06-01 | 39.06 | 39.34 | 38.47 | 38.58 | -1.229% | 613,096 | +9.668% |
| 2023-05-31 | 38.94 | 39.39 | 38.77 | 39.06 | +0.231% | 644,834 | +8.321% |
| 2023-05-30 | 38.74 | 39.20 | 38.56 | 38.97 | +1.089% | 494,341 | +8.571% |
| 2023-05-26 | 37.82 | 38.64 | 37.64 | 38.55 | +1.903% | 509,402 | +9.754% |
| 2023-05-25 | 38.98 | 38.98 | 37.75 | 37.83 | -2.826% | 670,573 | +11.842% |
| 2023-05-24 | 39.11 | 39.13 | 38.72 | 38.93 | -0.739% | 800,969 | +8.682% |
| 2023-05-23 | 39.34 | 39.91 | 39.16 | 39.22 | -0.229% | 733,087 | +7.879% |
| 2023-05-22 | 38.96 | 39.44 | 38.76 | 39.31 | +1.002% | 875,764 | +7.632% |
| 2023-05-19 | 38.77 | 38.98 | 38.39 | 38.92 | +1.328% | 958,030 | +8.710% |
| 2023-05-18 | 38.39 | 38.52 | 38.02 | 38.41 | -0.647% | 962,222 | +10.154% |
| 2023-05-17 | 37.94 | 38.72 | 37.63 | 38.66 | +2.465% | 796,149 | +9.441% |
| 2023-05-16 | 38.49 | 38.61 | 37.71 | 37.73 | -2.229% | 610,982 | +12.139% |
| 2023-05-15 | 38.60 | 38.80 | 38.31 | 38.59 | +0.442% | 403,023 | +9.640% |
| 2023-05-12 | 38.47 | 38.51 | 38.06 | 38.42 | -0.104% | 286,200 | +10.125% |
| 2023-05-11 | 38.47 | 38.49 | 38.03 | 38.46 | -0.517% | 499,327 | +10.010% |
| 2023-05-10 | 39.06 | 39.06 | 38.43 | 38.66 | +0.233% | 409,713 | +9.441% |
| 2023-05-09 | 39.05 | 39.30 | 38.44 | 38.57 | -1.330% | 698,939 | +9.697% |
| 2023-05-08 | 39.19 | 39.31 | 38.84 | 39.09 | -0.179% | 314,867 | +8.237% |
| 2023-05-05 | 39.02 | 39.29 | 38.71 | 39.16 | +1.110% | 461,509 | +8.044% |
| 2023-05-04 | 37.82 | 38.95 | 37.45 | 38.73 | +3.584% | 737,397 | +9.243% |
| 2023-05-03 | 37.35 | 38.04 | 37.09 | 37.39 | +0.700% | 795,717 | +13.159% |
| 2023-05-02 | 37.72 | 37.82 | 37.02 | 37.13 | -2.058% | 545,939 | +13.951% |
| 2023-05-01 | 38.27 | 38.60 | 37.86 | 37.91 | -1.430% | 575,750 | +11.606% |
| 2023-04-28 | 37.84 | 38.56 | 37.71 | 38.46 | +2.016% | 871,241 | +10.010% |
| 2023-04-27 | 36.92 | 37.87 | 36.92 | 37.70 | +2.140% | 593,403 | +12.228% |
| 2023-04-26 | 37.46 | 37.67 | 36.91 | 36.91 | -1.337% | 642,946 | +14.630% |
| 2023-04-25 | 37.57 | 37.67 | 37.32 | 37.41 | -0.479% | 563,470 | +13.098% |
| 2023-04-24 | 37.90 | 38.12 | 37.30 | 37.59 | -0.923% | 532,018 | +12.557% |
| 2023-04-21 | 38.05 | 38.16 | 37.55 | 37.94 | 0.000% | 523,512 | +11.518% |
| 2023-04-20 | 37.87 | 38.12 | 37.78 | 37.94 | -0.368% | 549,341 | +11.518% |
| 2023-04-19 | 37.87 | 38.15 | 37.75 | 38.08 | -0.157% | 464,978 | +11.108% |
| 2023-04-18 | 38.46 | 38.70 | 37.93 | 38.14 | -1.038% | 466,364 | +10.933% |
| 2023-04-17 | 37.77 | 38.56 | 37.73 | 38.54 | +1.850% | 950,728 | +9.782% |
| 2023-04-14 | 38.55 | 38.79 | 37.50 | 37.84 | -1.356% | 941,922 | +11.813% |
| 2023-04-13 | 38.25 | 38.37 | 37.55 | 38.36 | -0.052% | 1,049,567 | +10.297% |
| 2023-04-12 | 39.08 | 39.09 | 38.28 | 38.38 | -0.776% | 658,277 | +10.240% |
| 2023-04-11 | 38.81 | 38.95 | 38.42 | 38.68 | -0.463% | 691,356 | +9.385% |
| 2023-04-10 | 38.73 | 38.91 | 38.47 | 38.86 | +0.284% | 669,673 | +8.878% |
| 2023-04-06 | 39.02 | 39.02 | 38.38 | 38.75 | -0.103% | 515,024 | +9.187% |
| 2023-04-05 | 39.44 | 39.48 | 38.63 | 38.79 | -1.748% | 586,292 | +9.075% |
| 2023-04-04 | 39.62 | 39.82 | 39.04 | 39.48 | -0.202% | 574,228 | +7.168% |
| 2023-04-03 | 39.88 | 40.09 | 39.23 | 39.56 | -0.703% | 814,014 | +6.951% |
| 2023-03-31 | 39.15 | 39.87 | 39.05 | 39.84 | +2.601% | 1,010,332 | +6.200% |
| 2023-03-30 | 38.69 | 39.03 | 38.61 | 38.83 | -0.308% | 478,590 | +8.962% |
| 2023-03-29 | 38.51 | 38.97 | 38.36 | 38.95 | +2.231% | 602,231 | +8.626% |
| 2023-03-28 | 38.01 | 38.37 | 37.82 | 38.10 | -0.522% | 574,077 | +11.050% |
| 2023-03-27 | 38.64 | 38.75 | 38.24 | 38.30 | +0.314% | 473,285 | +10.470% |
| 2023-03-24 | 37.07 | 38.20 | 37.05 | 38.18 | +2.497% | 625,937 | +10.817% |
| 2023-03-23 | 37.82 | 38.36 | 37.18 | 37.25 | -0.931% | 628,203 | +13.584% |
| 2023-03-22 | 38.82 | 39.05 | 37.57 | 37.60 | -3.168% | 1,074,069 | +12.527% |
| 2023-03-21 | 39.53 | 39.75 | 38.36 | 38.83 | -1.020% | 984,575 | +8.962% |
| 2023-03-20 | 39.03 | 39.68 | 38.78 | 39.23 | +1.291% | 996,237 | +7.851% |
| 2023-03-17 | 38.71 | 39.15 | 38.01 | 38.73 | -0.386% | 1,960,466 | +9.243% |
| 2023-03-16 | 38.83 | 39.24 | 38.25 | 38.88 | -0.842% | 1,468,814 | +8.822% |
| 2023-03-15 | 39.16 | 39.64 | 38.42 | 39.21 | -1.085% | 1,250,619 | +7.906% |
| 2023-03-14 | 40.52 | 40.69 | 39.41 | 39.64 | -0.627% | 1,522,903 | +6.736% |
| 2023-03-13 | 38.92 | 40.43 | 38.91 | 39.89 | +1.347% | 907,039 | +6.067% |
| 2023-03-10 | 41.00 | 41.03 | 39.27 | 39.36 | -4.140% | 1,035,908 | +7.495% |
| 2023-03-09 | 41.65 | 41.87 | 41.00 | 41.06 | -1.440% | 840,563 | +3.044% |
| 2023-03-08 | 41.16 | 41.75 | 41.09 | 41.66 | +1.585% | 867,905 | +1.560% |
| 2023-03-07 | 41.91 | 41.91 | 40.87 | 41.01 | -1.866% | 766,330 | +3.170% |
| 2023-03-06 | 42.12 | 42.22 | 41.75 | 41.79 | -0.263% | 548,730 | +1.244% |
| 2023-03-03 | 41.77 | 42.03 | 41.36 | 41.90 | +0.697% | 959,378 | +0.979% |
| 2023-03-02 | 40.98 | 41.67 | 40.90 | 41.61 | +1.537% | 716,571 | +1.682% |
| 2023-03-01 | 40.85 | 41.27 | 40.59 | 40.98 | -0.486% | 902,149 | +3.245% |
| 2023-02-28 | 41.86 | 42.41 | 41.16 | 41.18 | -2.463% | 2,032,612 | +2.744% |
| 2023-02-27 | 42.97 | 44.15 | 41.92 | 42.22 | -0.776% | 1,087,996 | +0.213% |
| 2023-02-24 | 42.60 | 42.91 | 41.78 | 42.55 | -1.023% | 870,306 | -0.564% |
| 2023-02-23 | 43.34 | 43.72 | 42.80 | 42.99 | -0.209% | 1,166,297 | -1.582% |
| 2023-02-22 | 43.72 | 44.10 | 43.02 | 43.08 | -1.261% | 902,989 | -1.787% |
| 2023-02-21 | 44.18 | 44.24 | 43.26 | 43.63 | -1.290% | 865,504 | -3.025% |
| 2023-02-17 | 44.20 | 44.59 | 43.59 | 44.20 | +0.045% | 1,179,620 | -4.276% |
| 2023-02-16 | 43.27 | 44.49 | 43.20 | 44.18 | +0.272% | 1,712,846 | -4.233% |
| 2023-02-15 | 43.20 | 44.09 | 43.20 | 44.06 | +1.264% | 561,396 | -3.972% |
| 2023-02-14 | 44.20 | 44.65 | 43.50 | 43.51 | -1.916% | 799,562 | -2.758% |
| 2023-02-13 | 43.93 | 44.59 | 43.79 | 44.36 | +0.749% | 670,272 | -4.621% |
| 2023-02-10 | 43.42 | 44.19 | 43.21 | 44.03 | +1.288% | 1,241,459 | -3.906% |
| 2023-02-09 | 44.33 | 44.33 | 43.41 | 43.47 | -1.205% | 1,089,828 | -2.669% |
| 2023-02-08 | 43.76 | 44.02 | 43.41 | 44.00 | +0.457% | 1,424,131 | -3.841% |
| 2023-02-07 | 43.26 | 43.99 | 42.94 | 43.80 | +0.574% | 1,336,854 | -3.402% |
| 2023-02-06 | 43.05 | 43.74 | 42.61 | 43.55 | +0.392% | 1,048,194 | -2.847% |
| 2023-02-03 | 43.21 | 43.43 | 42.64 | 43.38 | -0.299% | 739,472 | -2.467% |
| 2023-02-02 | 43.69 | 44.11 | 43.17 | 43.51 | +0.277% | 762,557 | -2.758% |
| 2023-02-01 | 43.77 | 44.03 | 42.58 | 43.39 | -1.117% | 887,139 | -2.489% |
| 2023-01-31 | 42.84 | 44.01 | 42.65 | 43.88 | +2.667% | 1,089,677 | -3.578% |
| 2023-01-30 | 42.69 | 43.19 | 42.61 | 42.74 | -0.350% | 486,014 | -1.006% |
| 2023-01-27 | 42.24 | 42.98 | 42.24 | 42.89 | +1.683% | 460,357 | -1.352% |
| 2023-01-26 | 42.00 | 42.35 | 41.78 | 42.18 | +0.596% | 809,888 | +0.308% |
| 2023-01-25 | 41.50 | 42.03 | 41.46 | 41.93 | +0.793% | 553,660 | +0.906% |
| 2023-01-24 | 39.85 | 41.70 | 39.85 | 41.60 | +0.556% | 279,519 | +1.707% |
| 2023-01-23 | 41.24 | 41.83 | 41.01 | 41.37 | +0.169% | 355,351 | +2.272% |
| 2023-01-20 | 40.96 | 41.38 | 40.54 | 41.30 | +0.609% | 428,233 | +2.446% |
| 2023-01-19 | 41.59 | 41.89 | 41.00 | 41.05 | -1.417% | 500,671 | +3.069% |
| 2023-01-18 | 42.54 | 42.67 | 41.63 | 41.64 | -1.908% | 337,846 | +1.609% |
| 2023-01-17 | 42.27 | 42.66 | 42.12 | 42.45 | +0.592% | 573,922 | -0.330% |
| 2023-01-13 | 41.84 | 42.31 | 41.44 | 42.20 | -0.284% | 496,395 | +0.261% |
| 2023-01-12 | 41.66 | 42.45 | 41.42 | 42.32 | +2.050% | 655,476 | -0.024% |
| 2023-01-11 | 40.70 | 41.56 | 40.63 | 41.47 | +2.776% | 566,915 | +2.026% |
| 2023-01-10 | 40.39 | 40.63 | 39.89 | 40.35 | -0.198% | 1,033,956 | +4.857% |
| 2023-01-09 | 40.01 | 40.47 | 39.88 | 40.43 | -0.124% | 1,186,076 | +4.650% |
| 2023-01-06 | 40.33 | 41.02 | 40.20 | 40.48 | +0.948% | 1,471,372 | +4.521% |
| 2023-01-05 | 40.16 | 40.16 | 39.43 | 40.10 | -0.963% | 512,319 | +5.511% |
| 2023-01-04 | 39.90 | 41.04 | 39.90 | 40.49 | +2.067% | 609,635 | +4.495% |
| 2023-01-03 | 40.43 | 40.64 | 39.54 | 39.67 | -0.651% | 580,101 | +6.655% |
| 2022-12-30 | 39.49 | 39.97 | 39.47 | 39.93 | +0.352% | 546,842 | +5.960% |
| 2022-12-29 | 39.42 | 39.86 | 39.02 | 39.79 | +0.201% | 564,138 | +6.333% |
| 2022-12-28 | 40.89 | 40.95 | 39.62 | 39.71 | -2.360% | 529,562 | +6.547% |
| 2022-12-27 | 40.79 | 40.91 | 40.33 | 40.67 | -0.245% | 487,426 | +4.032% |
| 2022-12-23 | 40.38 | 40.77 | 40.10 | 40.77 | +0.816% | 853,246 | +3.777% |
| 2022-12-22 | 40.58 | 40.81 | 39.79 | 40.44 | -1.197% | 582,651 | +4.624% |
| 2022-12-21 | 40.84 | 41.41 | 40.84 | 40.93 | +1.337% | 565,451 | +3.372% |
| 2022-12-20 | 40.34 | 40.75 | 39.90 | 40.39 | -0.124% | 713,383 | +4.754% |
| 2022-12-19 | 40.68 | 40.99 | 39.98 | 40.44 | -0.590% | 759,380 | +4.624% |
| 2022-12-16 | 40.95 | 41.17 | 40.11 | 40.68 | -1.692% | 3,387,229 | +4.007% |
| 2022-12-15 | 41.06 | 41.62 | 40.45 | 41.38 | -0.457% | 1,488,579 | +2.247% |
| 2022-12-14 | 41.60 | 42.37 | 41.33 | 41.57 | -0.407% | 893,338 | +1.780% |
| 2022-12-13 | 42.47 | 42.65 | 41.34 | 41.74 | +0.506% | 887,773 | +1.366% |
| 2022-12-12 | 41.31 | 41.54 | 40.88 | 41.53 | +0.581% | 408,290 | +1.878% |
| 2022-12-09 | 41.19 | 41.38 | 41.07 | 41.29 | -0.048% | 810,285 | +2.470% |
| 2022-12-08 | 41.45 | 41.66 | 41.19 | 41.31 | +0.194% | 603,982 | +2.421% |
| 2022-12-07 | 40.69 | 41.44 | 40.69 | 41.23 | +1.577% | 609,946 | +2.619% |
| 2022-12-06 | 40.69 | 40.85 | 40.30 | 40.59 | +0.049% | 558,004 | +4.237% |
| 2022-12-05 | 40.83 | 41.06 | 40.37 | 40.57 | -1.648% | 437,665 | +4.289% |
| 2022-12-02 | 40.72 | 41.53 | 40.61 | 41.25 | +0.856% | 602,878 | +2.570% |
| 2022-12-01 | 41.84 | 42.08 | 40.47 | 40.90 | -1.255% | 659,553 | +3.447% |
| 2022-11-30 | 40.41 | 41.47 | 39.94 | 41.42 | +1.769% | 954,283 | +2.149% |
| 2022-11-29 | 40.06 | 40.84 | 40.03 | 40.70 | +1.598% | 622,687 | +3.956% |
| 2022-11-28 | 41.46 | 41.51 | 40.05 | 40.06 | -3.818% | 598,436 | +5.617% |
| 2022-11-25 | 41.35 | 41.65 | 41.30 | 41.65 | +0.896% | 329,843 | +1.585% |
| 2022-11-23 | 41.95 | 42.03 | 41.20 | 41.28 | -1.901% | 525,311 | +2.495% |
| 2022-11-22 | 41.85 | 42.22 | 41.56 | 42.08 | +0.670% | 652,279 | +0.547% |
| 2022-11-21 | 41.22 | 41.91 | 41.10 | 41.80 | +1.530% | 748,683 | +1.220% |
| 2022-11-18 | 41.41 | 41.41 | 40.55 | 41.17 | +0.857% | 558,093 | +2.769% |
| 2022-11-17 | 39.82 | 40.82 | 39.69 | 40.82 | +1.190% | 562,031 | +3.650% |
| 2022-11-16 | 40.32 | 40.46 | 39.75 | 40.34 | -0.247% | 739,870 | +4.883% |
| 2022-11-15 | 40.40 | 40.60 | 39.86 | 40.44 | +1.557% | 811,094 | +4.624% |
| 2022-11-14 | 39.84 | 40.25 | 39.62 | 39.82 | -0.896% | 664,744 | +6.253% |
| 2022-11-11 | 40.19 | 40.50 | 39.84 | 40.18 | +0.050% | 587,125 | +5.301% |
| 2022-11-10 | 39.84 | 40.90 | 39.50 | 40.16 | +4.556% | 758,736 | +5.354% |
| 2022-11-09 | 37.62 | 39.19 | 37.51 | 38.41 | +2.100% | 888,536 | +10.154% |
| 2022-11-08 | 38.12 | 38.29 | 37.44 | 37.62 | -1.338% | 573,916 | +12.467% |
| 2022-11-07 | 38.37 | 38.52 | 37.58 | 38.13 | -0.209% | 609,129 | +10.962% |
| 2022-11-04 | 38.03 | 38.55 | 37.64 | 38.21 | +1.245% | 452,982 | +10.730% |
| 2022-11-03 | 37.57 | 38.24 | 37.16 | 37.74 | -0.763% | 572,347 | +12.109% |
| 2022-11-02 | 39.15 | 39.35 | 37.98 | 38.03 | -3.428% | 517,846 | +11.254% |
| 2022-11-01 | 39.24 | 39.59 | 38.91 | 39.38 | +1.416% | 543,136 | +7.440% |
| 2022-10-31 | 38.08 | 38.91 | 38.01 | 38.83 | +1.146% | 631,703 | +8.962% |
| 2022-10-28 | 37.68 | 38.53 | 37.68 | 38.39 | +1.561% | 702,641 | +10.211% |
| 2022-10-27 | 37.65 | 38.18 | 37.51 | 37.80 | +1.422% | 707,677 | +11.931% |
| 2022-10-26 | 37.28 | 37.63 | 37.09 | 37.27 | 0.000% | 660,250 | +13.523% |
| 2022-10-25 | 35.84 | 37.34 | 35.57 | 37.27 | +4.339% | 700,424 | +13.523% |
| 2022-10-24 | 35.65 | 35.86 | 35.49 | 35.72 | +1.047% | 402,461 | +18.449% |
| 2022-10-21 | 34.70 | 35.37 | 34.31 | 35.35 | +1.815% | 548,085 | +19.689% |
| 2022-10-20 | 35.01 | 35.62 | 34.69 | 34.72 | -0.715% | 796,009 | +21.861% |
| 2022-10-19 | 35.96 | 36.02 | 34.55 | 34.97 | -3.849% | 990,107 | +20.989% |
| 2022-10-18 | 36.31 | 36.81 | 36.03 | 36.37 | +1.621% | 932,498 | +16.332% |
| 2022-10-17 | 35.94 | 36.30 | 35.72 | 35.79 | +1.417% | 1,281,756 | +18.217% |
| 2022-10-14 | 36.53 | 36.69 | 35.11 | 35.29 | -2.027% | 526,842 | +19.892% |
| 2022-10-13 | 35.29 | 36.40 | 35.15 | 36.02 | -0.083% | 604,180 | +17.463% |
| 2022-10-12 | 35.88 | 36.38 | 35.47 | 36.05 | +0.558% | 1,017,360 | +17.365% |
| 2022-10-11 | 35.09 | 36.07 | 34.85 | 35.85 | +2.137% | 771,874 | +18.020% |
| 2022-10-10 | 35.66 | 35.99 | 35.10 | 35.10 | -0.735% | 900,184 | +20.541% |
| 2022-10-07 | 35.84 | 35.97 | 35.22 | 35.36 | -2.293% | 806,649 | +19.655% |
| 2022-10-06 | 36.68 | 36.91 | 36.04 | 36.19 | -1.497% | 604,890 | +16.911% |
| 2022-10-05 | 36.83 | 37.05 | 36.17 | 36.74 | -1.843% | 928,249 | +15.161% |
| 2022-10-04 | 36.99 | 37.75 | 36.99 | 37.43 | +2.184% | 648,817 | +13.038% |
| 2022-10-03 | 36.77 | 36.96 | 35.75 | 36.63 | +1.300% | 1,006,727 | +15.506% |
| 2022-09-30 | 35.77 | 36.53 | 35.55 | 36.16 | +1.888% | 2,582,422 | +17.008% |
| 2022-09-29 | 37.21 | 37.22 | 35.37 | 35.49 | -6.728% | 1,083,405 | +19.217% |
| 2022-09-28 | 37.66 | 38.40 | 37.23 | 38.05 | +2.423% | 1,005,235 | +11.196% |
| 2022-09-27 | 37.81 | 38.00 | 36.90 | 37.15 | -0.748% | 663,358 | +13.890% |
| 2022-09-26 | 38.22 | 38.54 | 37.06 | 37.43 | -2.374% | 829,261 | +13.038% |
| 2022-09-23 | 39.10 | 39.50 | 38.07 | 38.34 | -3.206% | 2,014,139 | +10.355% |
| 2022-09-22 | 40.73 | 40.82 | 39.60 | 39.61 | -3.059% | 1,375,523 | +6.816% |
| 2022-09-21 | 42.35 | 42.65 | 40.86 | 40.86 | -3.014% | 1,421,505 | +3.549% |
| 2022-09-20 | 42.03 | 42.39 | 41.58 | 42.13 | -0.987% | 893,848 | +0.427% |
| 2022-09-19 | 41.85 | 42.55 | 41.65 | 42.55 | +0.997% | 1,120,359 | -0.564% |
| 2022-09-16 | 41.77 | 42.30 | 41.52 | 42.13 | +0.214% | 2,386,372 | +0.427% |
| 2022-09-15 | 41.51 | 42.58 | 41.51 | 42.04 | +2.312% | 2,099,114 | +0.642% |
| 2022-09-14 | 41.33 | 41.33 | 40.60 | 41.09 | -0.557% | 599,661 | +2.969% |
| 2022-09-13 | 41.87 | 42.04 | 41.13 | 41.32 | -3.255% | 626,223 | +2.396% |
| 2022-09-12 | 42.02 | 42.83 | 41.88 | 42.71 | +2.644% | 840,016 | -0.937% |
| 2022-09-09 | 40.93 | 41.67 | 40.84 | 41.61 | +1.960% | 675,844 | +1.682% |
| 2022-09-08 | 40.88 | 41.31 | 40.57 | 40.81 | -0.923% | 605,171 | +3.676% |
| 2022-09-07 | 40.35 | 41.32 | 40.35 | 41.19 | +1.804% | 352,306 | +2.719% |
| 2022-09-06 | 40.41 | 40.52 | 40.02 | 40.46 | +0.747% | 407,725 | +4.572% |
| 2022-09-02 | 41.06 | 41.14 | 40.09 | 40.16 | -1.205% | 372,312 | +5.354% |
| 2022-09-01 | 40.34 | 40.81 | 40.09 | 40.65 | -0.490% | 686,337 | +4.084% |
| 2022-08-31 | 41.56 | 41.59 | 40.85 | 40.85 | -0.922% | 1,124,735 | +3.574% |
| 2022-08-30 | 42.31 | 42.31 | 41.19 | 41.23 | -1.576% | 547,279 | +2.619% |
| 2022-08-29 | 41.72 | 42.15 | 41.49 | 41.89 | -0.095% | 519,806 | +1.003% |
| 2022-08-26 | 42.67 | 42.74 | 41.89 | 41.93 | -1.803% | 334,087 | +0.906% |
| 2022-08-25 | 42.39 | 42.77 | 42.33 | 42.70 | +1.017% | 379,424 | -0.913% |
| 2022-08-24 | 42.30 | 42.42 | 42.03 | 42.27 | +0.643% | 526,980 | +0.095% |
| 2022-08-23 | 42.38 | 42.38 | 41.57 | 42.00 | -0.733% | 626,418 | +0.738% |
| 2022-08-22 | 42.36 | 42.60 | 42.07 | 42.31 | -0.890% | 648,956 | 0.000% |
| 2022-08-19 | 43.13 | 43.16 | 42.52 | 42.69 | -0.997% | 804,068 | -0.890% |
| 2022-08-18 | 43.58 | 43.73 | 42.86 | 43.12 | -0.919% | 654,323 | -1.878% |
| 2022-08-17 | 44.17 | 44.35 | 43.42 | 43.52 | -2.378% | 808,175 | -2.780% |
| 2022-08-16 | 44.66 | 44.85 | 44.20 | 44.58 | -0.735% | 896,140 | -5.092% |
| 2022-08-15 | 44.69 | 44.93 | 44.49 | 44.91 | +0.402% | 491,144 | -5.789% |
| 2022-08-12 | 44.31 | 44.80 | 44.17 | 44.73 | +2.030% | 752,143 | -5.410% |
| 2022-08-11 | 43.93 | 44.12 | 43.59 | 43.84 | +0.297% | 540,568 | -3.490% |
| 2022-08-10 | 43.87 | 44.03 | 43.58 | 43.71 | +1.227% | 550,131 | -3.203% |
| 2022-08-09 | 42.88 | 43.20 | 42.59 | 43.18 | +1.077% | 544,740 | -2.015% |
| 2022-08-08 | 42.73 | 43.24 | 42.64 | 42.72 | +0.329% | 467,942 | -0.960% |
| 2022-08-05 | 42.02 | 42.59 | 41.96 | 42.58 | +0.853% | 325,307 | -0.634% |
| 2022-08-04 | 42.58 | 43.64 | 41.84 | 42.22 | -1.424% | 583,131 | +0.213% |
| 2022-08-03 | 43.37 | 43.83 | 42.77 | 42.83 | -0.186% | 1,133,616 | -1.214% |
| 2022-08-02 | 43.80 | 43.88 | 42.88 | 42.91 | 0.000% | 1,116,053 | -1.398% |