Dark

STOR
STORE Capital Corporation
stock NYSE

Inactive

Feb 2, 2023

32.21USD0.000%(0.00)8,974,063

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-32.21)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-02	32.220	32.2300	32.2100	32.21	0.000%	8,974,063	0.000%
2023-02-01	32.210	32.2500	32.2100	32.21	0.000%	3,069,732	0.000%
2023-01-31	32.200	32.2200	32.2000	32.21	0.000%	4,696,717	0.000%
2023-01-30	32.200	32.2200	32.1900	32.21	+0.031%	2,504,532	0.000%
2023-01-27	32.160	32.2000	32.1501	32.20	+0.156%	1,618,555	+0.031%
2023-01-26	32.160	32.1600	32.1400	32.15	-0.031%	2,111,777	+0.187%
2023-01-25	32.150	32.1600	32.1400	32.16	+0.031%	1,206,269	+0.155%
2023-01-24	32.140	32.1700	32.1200	32.15	-0.062%	1,793,537	+0.187%
2023-01-23	32.150	32.1700	32.1400	32.17	+0.031%	965,020	+0.124%
2023-01-20	32.120	32.1600	32.1200	32.16	+0.093%	2,056,227	+0.155%
2023-01-19	32.130	32.1400	32.1100	32.13	0.000%	1,734,677	+0.249%
2023-01-18	32.150	32.1800	32.1200	32.13	-0.062%	2,739,612	+0.249%
2023-01-17	32.120	32.1500	32.1200	32.15	+0.093%	2,001,335	+0.187%
2023-01-13	32.110	32.1500	32.1000	32.12	+0.062%	1,779,807	+0.280%
2023-01-12	32.120	32.1400	32.1000	32.10	-0.062%	1,914,495	+0.343%
2023-01-11	32.100	32.1400	32.1000	32.12	+0.031%	1,095,808	+0.280%
2023-01-10	32.080	32.1300	32.0800	32.11	+0.094%	1,937,516	+0.311%
2023-01-09	32.080	32.1000	32.0800	32.08	+0.031%	3,830,350	+0.405%
2023-01-06	32.080	32.0900	32.0650	32.07	-0.031%	8,033,728	+0.437%
2023-01-05	32.080	32.1000	32.0600	32.08	0.000%	3,664,123	+0.405%
2023-01-04	32.090	32.1200	32.0700	32.08	-0.031%	2,916,470	+0.405%
2023-01-03	32.070	32.1100	32.0600	32.09	+0.094%	4,276,851	+0.374%
2022-12-30	32.070	32.0850	32.0500	32.06	-0.062%	1,839,148	+0.468%
2022-12-29	32.070	32.0800	32.0400	32.08	+0.156%	2,246,182	+0.405%
2022-12-28	32.030	32.0700	32.0300	32.03	0.000%	2,355,595	+0.562%
2022-12-27	32.010	32.0600	32.0100	32.03	-0.031%	1,631,035	+0.562%
2022-12-23	32.020	32.0600	32.0100	32.04	-0.062%	1,119,301	+0.531%
2022-12-22	32.000	32.0600	31.9850	32.06	+0.219%	2,198,266	+0.468%
2022-12-21	32.000	32.0100	31.9700	31.99	0.000%	2,796,238	+0.688%
2022-12-20	31.970	32.0200	31.9600	31.99	+0.094%	3,014,797	+0.688%
2022-12-19	32.010	32.0350	31.9600	31.96	-0.281%	2,900,336	+0.782%
2022-12-16	32.010	32.0650	31.9600	32.05	+0.156%	6,638,193	+0.499%
2022-12-15	31.990	32.0350	31.9900	32.00	+0.031%	3,792,202	+0.656%
2022-12-14	32.000	32.0300	31.9800	31.99	+0.031%	4,734,238	+0.688%
2022-12-13	32.020	32.0300	31.9500	31.98	+0.031%	5,032,251	+0.719%
2022-12-12	32.000	32.0200	31.9500	31.97	-0.031%	2,109,078	+0.751%
2022-12-09	32.000	32.0000	31.9600	31.98	+0.031%	3,012,337	+0.719%
2022-12-08	32.000	32.0200	31.9300	31.97	-0.094%	3,152,864	+0.751%
2022-12-07	32.010	32.0400	31.9900	32.00	+0.376%	7,959,750	+0.656%
2022-12-06	31.840	31.9000	31.8300	31.88	+0.126%	3,668,254	+1.035%
2022-12-05	31.820	31.9000	31.8200	31.84	0.000%	1,577,016	+1.162%
2022-12-02	31.810	31.8985	31.8100	31.84	+0.031%	1,693,445	+1.162%
2022-12-01	31.820	31.9100	31.8200	31.83	-0.219%	2,089,192	+1.194%
2022-11-30	31.800	31.9000	31.7800	31.90	+0.283%	2,526,729	+0.972%
2022-11-29	31.780	31.8500	31.7700	31.81	+0.126%	1,407,031	+1.257%
2022-11-28	31.830	31.8900	31.7500	31.77	-0.345%	2,500,903	+1.385%
2022-11-25	31.840	31.8800	31.8200	31.88	+0.063%	954,769	+1.035%
2022-11-23	31.900	31.9400	31.8500	31.86	-0.125%	2,097,361	+1.099%
2022-11-22	31.820	31.9000	31.8100	31.90	+0.220%	2,307,122	+0.972%
2022-11-21	31.750	31.8600	31.7300	31.83	+0.315%	2,040,162	+1.194%
2022-11-18	31.720	31.7800	31.7200	31.73	+0.126%	3,358,425	+1.513%
2022-11-17	31.650	31.7100	31.6400	31.69	+0.095%	1,488,313	+1.641%
2022-11-16	31.670	31.7200	31.6500	31.66	-0.126%	2,717,770	+1.737%
2022-11-15	31.700	31.7400	31.6200	31.70	+0.158%	3,184,074	+1.609%
2022-11-14	31.650	31.7200	31.6400	31.65	0.000%	1,762,046	+1.769%
2022-11-11	31.720	31.7700	31.6400	31.65	-0.221%	2,170,552	+1.769%
2022-11-10	31.730	31.8400	31.6700	31.72	+0.539%	4,576,186	+1.545%
2022-11-09	31.670	31.6800	31.5000	31.55	-0.347%	6,257,100	+2.092%
2022-11-08	31.680	31.7500	31.6400	31.66	+0.063%	3,683,678	+1.737%
2022-11-07	31.700	31.7600	31.6400	31.64	-0.095%	3,086,312	+1.802%
2022-11-04	31.700	31.8000	31.6700	31.67	0.000%	2,592,566	+1.705%
2022-11-03	31.650	31.7400	31.6300	31.67	+0.126%	2,289,476	+1.705%
2022-11-02	31.720	31.7600	31.6300	31.63	-0.315%	5,003,717	+1.834%
2022-11-01	31.830	31.8300	31.7000	31.73	-0.220%	3,686,529	+1.513%
2022-10-31	31.690	31.8400	31.6900	31.80	+0.221%	3,270,331	+1.289%
2022-10-28	31.650	31.8000	31.6400	31.73	+0.284%	3,061,052	+1.513%
2022-10-27	31.770	31.7800	31.6100	31.64	-0.032%	4,690,309	+1.802%
2022-10-26	31.800	31.8200	31.6500	31.65	-0.472%	4,942,861	+1.769%
2022-10-25	31.670	31.8100	31.6600	31.80	+0.410%	6,809,912	+1.289%
2022-10-24	31.700	31.7300	31.6100	31.67	-0.063%	4,868,222	+1.705%
2022-10-21	31.510	31.6900	31.5100	31.69	+0.476%	5,183,909	+1.641%
2022-10-20	31.490	31.6500	31.4500	31.54	+0.254%	6,201,579	+2.124%
2022-10-19	31.410	31.5398	31.3700	31.46	+0.159%	9,724,866	+2.384%
2022-10-18	31.400	31.4900	31.3600	31.41	+0.287%	7,201,506	+2.547%
2022-10-17	31.380	31.4450	31.3000	31.32	0.000%	8,892,854	+2.842%
2022-10-14	31.400	31.4750	31.3000	31.32	+0.064%	5,265,090	+2.842%
2022-10-13	31.290	31.4500	31.2800	31.30	-0.032%	5,159,482	+2.907%
2022-10-12	31.350	31.4400	31.3100	31.31	-0.128%	3,343,040	+2.874%
2022-10-11	31.390	31.4200	31.2900	31.35	+0.064%	3,429,939	+2.743%
2022-10-10	31.400	31.4100	31.2800	31.33	+0.032%	5,779,123	+2.809%
2022-10-07	31.360	31.4600	31.3100	31.32	-0.350%	4,325,781	+2.842%
2022-10-06	31.480	31.5000	31.3900	31.43	-0.159%	5,232,248	+2.482%
2022-10-05	31.340	31.5000	31.2500	31.48	+0.351%	10,739,286	+2.319%
2022-10-04	31.420	31.5500	31.3700	31.37	+0.032%	14,179,603	+2.678%
2022-10-03	31.330	31.4700	31.3150	31.36	+0.096%	5,187,907	+2.710%
2022-09-30	31.300	31.6200	31.2500	31.33	+0.128%	7,677,561	+2.809%
2022-09-29	31.500	31.5150	31.2200	31.29	-1.912%	10,508,444	+2.940%
2022-09-28	31.680	31.9100	31.6700	31.90	+0.854%	4,731,516	+0.972%
2022-09-27	31.550	31.8000	31.5300	31.63	+0.413%	5,967,559	+1.834%
2022-09-26	31.510	31.7800	31.2650	31.50	-0.253%	9,428,395	+2.254%
2022-09-23	31.680	31.7350	31.5600	31.58	-0.441%	11,013,534	+1.995%
2022-09-22	31.780	31.8500	31.7000	31.72	+0.063%	8,848,128	+1.545%
2022-09-21	31.840	31.9400	31.6900	31.70	-0.189%	12,211,495	+1.609%
2022-09-20	31.910	31.9900	31.7600	31.76	-0.595%	12,977,543	+1.417%
2022-09-19	31.810	32.0500	31.7900	31.95	+0.157%	11,528,152	+0.814%
2022-09-16	32.010	32.0800	31.8500	31.90	-0.685%	22,582,084	+0.972%
2022-09-15	32.340	32.3600	32.0600	32.12	+19.895%	57,727,021	+0.280%
2022-09-14	27.020	27.1000	26.5550	26.79	-1.180%	2,041,104	+20.231%
2022-09-13	27.830	27.9646	27.0300	27.11	-4.374%	1,610,141	+18.812%
2022-09-12	27.880	28.4200	27.8200	28.35	+2.236%	2,124,712	+13.616%
2022-09-09	27.410	27.7700	27.3200	27.73	+1.538%	1,702,074	+16.156%
2022-09-08	27.160	27.3850	27.0300	27.31	-0.292%	1,811,694	+17.942%
2022-09-07	26.800	27.4600	26.7100	27.39	+2.316%	1,535,586	+17.598%
2022-09-06	26.870	26.9100	26.4600	26.77	+0.225%	1,873,678	+20.321%
2022-09-02	27.060	27.1900	26.7000	26.71	-0.521%	1,791,191	+20.592%
2022-09-01	26.750	26.8800	26.5600	26.85	-0.482%	1,998,099	+19.963%
2022-08-31	27.300	27.3500	26.8600	26.98	-0.590%	2,416,901	+19.385%
2022-08-30	27.470	27.5163	27.0600	27.14	-0.768%	1,755,760	+18.681%
2022-08-29	27.190	27.5550	27.0400	27.35	0.000%	1,407,816	+17.770%
2022-08-26	27.820	27.8294	27.3200	27.35	-1.725%	1,454,590	+17.770%
2022-08-25	27.690	27.9000	27.6200	27.83	+0.833%	1,130,626	+15.738%
2022-08-24	27.590	27.6600	27.4100	27.60	+0.036%	1,958,778	+16.703%
2022-08-23	27.620	27.7500	27.4700	27.59	-0.289%	2,207,786	+16.745%
2022-08-22	28.000	28.0800	27.4550	27.67	-1.949%	2,125,853	+16.408%
2022-08-19	28.310	28.3750	28.0250	28.22	-0.564%	1,928,649	+14.139%
2022-08-18	28.350	28.5450	28.2450	28.38	-0.141%	1,950,832	+13.495%
2022-08-17	29.000	29.1000	28.3800	28.42	-2.738%	2,842,581	+13.336%
2022-08-16	29.250	29.3900	29.0600	29.22	-0.034%	2,152,839	+10.233%
2022-08-15	29.210	29.3100	29.0400	29.23	+0.034%	1,293,387	+10.195%
2022-08-12	29.030	29.2500	28.9250	29.22	+1.458%	1,617,357	+10.233%
2022-08-11	28.810	29.0700	28.7000	28.80	+0.488%	2,177,899	+11.840%
2022-08-10	28.690	28.7700	28.4200	28.66	+1.201%	2,361,359	+12.387%
2022-08-09	28.100	28.3450	27.9300	28.32	+0.711%	2,246,705	+13.736%
2022-08-08	28.010	28.3900	27.9350	28.12	+0.789%	1,963,977	+14.545%
2022-08-05	27.750	27.9900	27.4700	27.90	-0.143%	2,424,179	+15.448%
2022-08-04	28.800	28.9100	27.8800	27.94	-1.896%	2,369,338	+15.283%
2022-08-03	28.800	29.0100	28.4700	28.48	-0.732%	2,646,809	+13.097%
2022-08-02	28.980	29.0400	28.6550	28.69	-1.171%	2,167,813	+12.269%
2022-08-01	28.860	29.2300	28.6700	29.03	+0.034%	2,399,353	+10.954%
2022-07-29	28.780	29.1000	28.6500	29.02	+0.624%	2,028,798	+10.992%
2022-07-28	28.150	28.8500	28.1500	28.84	+2.743%	2,036,966	+11.685%
2022-07-27	28.030	28.1850	27.7250	28.07	+0.393%	1,520,789	+14.749%
2022-07-26	27.910	28.1300	27.7900	27.96	+0.072%	2,060,943	+15.200%
2022-07-25	27.670	27.9800	27.5700	27.94	+1.379%	2,006,907	+15.283%
2022-07-22	27.530	27.6900	27.3050	27.56	+0.621%	1,110,200	+16.872%
2022-07-21	27.250	27.4000	26.9600	27.39	+0.330%	1,733,520	+17.598%
2022-07-20	27.230	27.5000	26.9800	27.30	+0.147%	1,538,561	+17.985%
2022-07-19	26.840	27.3575	26.8210	27.26	+2.289%	2,228,236	+18.158%
2022-07-18	27.000	27.0100	26.5650	26.65	-0.782%	2,837,796	+20.863%
2022-07-15	26.610	27.0650	26.3120	26.86	+2.558%	3,233,442	+19.918%
2022-07-14	25.980	26.2950	25.9200	26.19	-0.532%	4,291,880	+22.986%
2022-07-13	26.200	26.4800	26.1150	26.33	-0.716%	2,375,990	+22.332%
2022-07-12	26.150	26.8200	26.1500	26.52	-1.413%	3,646,442	+21.456%
2022-07-11	26.780	26.9500	26.6800	26.90	+0.149%	1,960,997	+19.740%
2022-07-08	26.740	26.9950	26.6500	26.86	+0.224%	1,413,998	+19.918%
2022-07-07	26.700	26.9300	26.6792	26.80	+0.375%	1,446,853	+20.187%
2022-07-06	26.600	26.9300	26.4700	26.70	+0.301%	1,930,758	+20.637%
2022-07-05	26.700	26.7200	26.1600	26.62	-1.004%	2,516,974	+20.999%
2022-07-01	26.030	26.9250	26.0100	26.89	+3.106%	1,631,028	+19.784%
2022-06-30	26.470	26.5700	25.9700	26.08	-2.249%	2,396,510	+23.505%
2022-06-29	26.660	26.7200	26.4050	26.68	-1.659%	1,707,109	+20.727%
2022-06-28	27.500	27.7100	27.0300	27.13	-0.331%	2,457,573	+18.725%
2022-06-27	27.000	27.3161	26.7400	27.22	+0.777%	1,951,011	+18.332%
2022-06-24	26.490	27.0900	26.4400	27.01	+2.272%	3,086,946	+19.252%
2022-06-23	25.980	26.4750	25.9800	26.41	+1.655%	1,943,628	+21.961%
2022-06-22	25.560	26.2700	25.5500	25.98	+0.737%	2,005,550	+23.980%
2022-06-21	25.600	26.2250	25.6000	25.79	+1.058%	3,010,685	+24.893%
2022-06-17	25.210	25.9050	25.2100	25.52	+1.673%	5,178,667	+26.215%
2022-06-16	25.250	25.4400	25.0000	25.10	-2.297%	2,715,667	+28.327%
2022-06-15	24.940	26.0750	24.8800	25.69	+3.630%	4,562,767	+25.380%
2022-06-14	25.010	25.2900	24.4800	24.79	-0.362%	4,149,399	+29.931%
2022-06-13	25.950	26.0600	24.8000	24.88	-5.722%	4,216,752	+29.461%
2022-06-10	26.300	26.6050	26.1700	26.39	-0.976%	2,379,384	+22.054%
2022-06-09	27.560	27.6700	26.6298	26.65	-3.407%	2,574,930	+20.863%
2022-06-08	27.680	27.7650	27.4400	27.59	-0.969%	2,221,722	+16.745%
2022-06-07	27.340	27.8600	27.3000	27.86	+1.383%	1,972,008	+15.614%
2022-06-06	27.460	27.5800	27.3519	27.48	+0.881%	4,047,440	+17.213%
2022-06-03	27.730	27.7300	27.1500	27.24	-1.944%	2,214,158	+18.245%
2022-06-02	27.460	27.8100	27.1100	27.78	+0.981%	1,732,463	+15.947%
2022-06-01	27.700	27.7500	27.0900	27.51	-0.290%	2,256,697	+17.085%
2022-05-31	27.350	27.6450	26.9498	27.59	+1.099%	3,166,312	+16.745%
2022-05-27	26.890	27.3000	26.8500	27.29	+2.057%	1,999,486	+18.029%
2022-05-26	27.010	27.1800	26.6800	26.74	-0.669%	2,906,662	+20.456%
2022-05-25	26.480	26.9950	26.4600	26.92	+1.394%	2,534,089	+19.651%
2022-05-24	26.100	26.6050	25.6200	26.55	+1.724%	3,590,065	+21.318%
2022-05-23	26.240	26.4693	25.8900	26.10	-0.038%	2,785,911	+23.410%
2022-05-20	26.330	26.3500	25.6200	26.11	+0.269%	3,953,936	+23.363%
2022-05-19	26.490	26.7400	25.8800	26.04	-2.068%	3,408,581	+23.694%
2022-05-18	27.370	27.4600	26.5300	26.59	-3.309%	3,171,775	+21.136%
2022-05-17	27.490	27.7400	27.2600	27.50	+0.548%	3,489,959	+17.127%
2022-05-16	27.400	27.6500	27.2850	27.35	-0.110%	3,564,211	+17.770%
2022-05-13	26.670	27.3900	26.5500	27.38	+3.477%	3,716,803	+17.641%
2022-05-12	26.100	26.4999	25.9400	26.46	+1.070%	5,210,153	+21.731%
2022-05-11	26.250	26.8600	26.0200	26.18	-0.076%	3,011,122	+23.033%
2022-05-10	26.760	26.9710	25.8300	26.20	-1.281%	4,573,513	+22.939%
2022-05-09	26.860	27.0100	26.4500	26.54	-2.247%	3,511,877	+21.364%
2022-05-06	27.500	27.5000	26.8700	27.15	-2.162%	4,311,336	+18.637%
2022-05-05	28.490	28.6300	27.4200	27.75	-1.805%	2,904,048	+16.072%
2022-05-04	27.780	28.2900	27.4000	28.26	+1.254%	4,720,412	+13.977%
2022-05-03	27.470	28.1800	27.4200	27.91	+1.491%	2,799,155	+15.407%
2022-05-02	28.470	28.6800	26.8050	27.50	-3.271%	4,161,195	+17.127%
2022-04-29	29.610	29.8200	28.4100	28.43	-5.012%	4,113,192	+13.296%
2022-04-28	29.330	29.9975	29.2550	29.93	+2.325%	2,268,175	+7.618%
2022-04-27	29.500	29.6500	29.2300	29.25	-0.982%	3,211,272	+10.120%
2022-04-26	29.700	29.8200	29.5000	29.54	-0.639%	3,955,169	+9.039%
2022-04-25	29.750	29.8700	29.0200	29.73	+0.034%	2,464,531	+8.342%
2022-04-22	30.250	30.2500	29.6700	29.72	-1.947%	1,799,096	+8.378%
2022-04-21	30.870	30.9700	30.2900	30.31	-1.142%	1,714,864	+6.269%
2022-04-20	30.560	30.9000	30.3200	30.66	+0.624%	2,553,871	+5.055%
2022-04-19	29.700	30.4700	29.7000	30.47	+2.696%	1,909,930	+5.711%
2022-04-18	29.760	29.9800	29.5050	29.67	-0.336%	1,755,351	+8.561%
2022-04-14	29.850	30.0500	29.7100	29.77	+0.034%	1,796,978	+8.196%
2022-04-13	29.400	29.8000	29.3600	29.76	+1.362%	1,543,715	+8.233%
2022-04-12	29.650	29.7900	29.2600	29.36	-0.508%	2,018,938	+9.707%
2022-04-11	29.670	29.8100	29.4700	29.51	-0.539%	2,425,027	+9.149%
2022-04-08	29.450	29.8000	29.4500	29.67	+0.747%	2,701,422	+8.561%
2022-04-07	29.340	29.6850	29.0350	29.45	0.000%	2,498,623	+9.372%
2022-04-06	29.090	29.6700	28.9000	29.45	+0.684%	3,299,708	+9.372%
2022-04-05	29.500	29.7900	29.1700	29.25	-1.182%	2,195,200	+10.120%
2022-04-04	29.570	29.6400	29.1600	29.60	+0.101%	2,039,070	+8.818%
2022-04-01	29.370	29.5800	29.0700	29.57	+1.163%	2,812,528	+8.928%
2022-03-31	29.750	29.8700	29.2200	29.23	-1.616%	2,008,413	+10.195%
2022-03-30	30.040	30.1000	29.5200	29.71	-2.558%	1,984,128	+8.415%
2022-03-29	29.910	30.5600	29.8700	30.49	+3.146%	3,809,887	+5.641%
2022-03-28	29.310	29.7000	29.0699	29.56	+1.060%	3,334,791	+8.965%
2022-03-25	29.170	29.3500	29.0000	29.25	+0.343%	3,749,547	+10.120%
2022-03-24	29.120	29.1950	28.9500	29.15	+0.275%	1,845,684	+10.497%
2022-03-23	29.540	29.5400	29.0200	29.07	-1.524%	1,561,746	+10.802%
2022-03-22	29.320	29.6600	29.3200	29.52	+1.165%	2,038,449	+9.112%
2022-03-21	29.500	29.6200	28.9950	29.18	-1.018%	2,115,761	+10.384%
2022-03-18	29.030	29.6000	28.9001	29.48	+1.028%	4,117,391	+9.261%
2022-03-17	28.880	29.2972	28.7400	29.18	+0.586%	3,878,533	+10.384%
2022-03-16	29.170	29.3950	28.3200	29.01	+0.138%	3,320,841	+11.031%
2022-03-15	28.890	29.0600	28.5700	28.97	+0.835%	2,340,707	+11.184%
2022-03-14	29.470	29.6050	28.5500	28.73	-2.312%	2,387,119	+12.113%
2022-03-11	29.770	29.7700	29.3100	29.41	-0.068%	1,653,601	+9.521%
2022-03-10	29.370	29.5050	29.0200	29.43	-0.102%	1,748,515	+9.446%
2022-03-09	29.500	29.8300	29.3600	29.46	+1.307%	2,729,702	+9.335%
2022-03-08	29.110	29.7850	28.6400	29.08	-0.206%	4,206,038	+10.763%
2022-03-07	30.270	30.4100	29.1400	29.14	-5.390%	3,007,136	+10.535%
2022-03-04	30.400	30.9100	30.2300	30.80	+0.293%	3,028,466	+4.578%
2022-03-03	30.810	30.8900	30.1550	30.71	+0.458%	1,992,176	+4.884%
2022-03-02	30.340	30.6950	30.3300	30.57	+0.858%	2,196,736	+5.365%
2022-03-01	30.750	31.0100	30.0900	30.31	-1.335%	2,256,353	+6.269%
2022-02-28	30.640	31.1500	30.4030	30.72	-0.550%	2,804,089	+4.850%
2022-02-25	30.440	30.9058	30.3100	30.89	+1.545%	2,789,578	+4.273%
2022-02-24	29.420	30.5400	29.0900	30.42	+2.355%	3,962,551	+5.884%
2022-02-23	30.450	30.6800	29.6800	29.72	-2.140%	2,415,004	+8.378%
2022-02-22	30.200	30.5600	30.0300	30.37	-0.394%	2,440,465	+6.059%
2022-02-18	30.680	31.0400	30.4800	30.49	-0.359%	2,700,237	+5.641%
2022-02-17	30.510	30.7250	30.3850	30.60	-0.326%	1,977,361	+5.261%
2022-02-16	30.490	30.8400	30.4650	30.70	+0.722%	1,980,819	+4.919%
2022-02-15	30.315	30.6050	30.1800	30.48	+1.465%	1,442,161	+5.676%
2022-02-14	30.410	30.7300	30.0300	30.04	-1.087%	2,506,887	+7.224%
2022-02-11	30.230	30.6878	30.0000	30.37	+0.663%	2,154,179	+6.059%
2022-02-10	30.600	31.0900	30.0600	30.17	-1.886%	2,495,764	+6.762%
2022-02-09	30.600	30.8600	30.5500	30.75	+1.754%	2,013,949	+4.748%
2022-02-08	30.310	30.4800	30.1300	30.22	-0.066%	1,716,253	+6.585%
2022-02-07	30.580	30.7500	30.1700	30.24	-0.787%	1,744,235	+6.515%
2022-02-04	30.800	30.8550	30.1800	30.48	-1.867%	2,065,075	+5.676%
2022-02-03	31.480	31.6050	30.9800	31.06	-2.173%	1,676,077	+3.703%
2022-02-02	31.720	31.8600	31.6100	31.75	+0.379%	1,589,149	+1.449%
2022-02-01	31.900	31.9900	31.3300	31.63	-0.252%	1,339,632	+1.834%
2022-01-31	30.960	31.7300	30.8100	31.71	+1.896%	2,109,026	+1.577%
2022-01-28	30.190	31.1300	29.9100	31.12	+3.320%	2,529,982	+3.503%
2022-01-27	30.570	30.9500	29.9600	30.12	-0.627%	2,726,125	+6.939%
2022-01-26	31.000	31.3500	30.0300	30.31	-0.721%	3,352,543	+6.269%
2022-01-25	30.480	30.8400	30.0100	30.53	-1.325%	4,576,027	+5.503%
2022-01-24	30.180	31.0380	29.5200	30.94	+1.277%	5,410,442	+4.105%
2022-01-21	30.950	31.1900	30.4200	30.55	-1.642%	3,912,209	+5.434%
2022-01-20	31.850	32.1700	31.0200	31.06	-2.725%	2,690,375	+3.703%
2022-01-19	32.830	32.9500	31.9300	31.93	-2.205%	2,156,254	+0.877%
2022-01-18	33.300	33.3900	32.6000	32.65	-2.392%	1,728,192	-1.348%
2022-01-14	33.680	33.7400	33.3100	33.45	-1.182%	1,738,752	-3.707%
2022-01-13	34.070	34.3000	33.7550	33.85	-0.177%	938,336	-4.845%
2022-01-12	33.710	34.0600	33.6246	33.91	+0.593%	1,409,171	-5.013%
2022-01-11	33.920	34.0000	33.3500	33.71	-0.414%	1,435,505	-4.450%
2022-01-10	33.620	33.9200	33.2600	33.85	-1.139%	2,148,031	-4.845%
2022-01-07	34.120	34.3900	34.0900	34.24	-0.175%	1,676,711	-5.929%
2022-01-06	33.850	34.4150	33.6600	34.30	+1.780%	2,053,657	-6.093%
2022-01-05	34.120	34.3700	33.5100	33.70	-1.949%	2,675,682	-4.421%
2022-01-04	34.590	34.9900	34.1300	34.37	-0.665%	4,491,324	-6.285%
2022-01-03	34.550	34.7535	34.0800	34.60	+0.581%	1,625,280	-6.908%
2021-12-31	34.700	34.8500	34.3900	34.40	-0.779%	1,420,644	-6.366%
2021-12-30	34.470	34.9200	34.4700	34.67	-0.431%	1,177,788	-7.095%
2021-12-29	34.830	34.9300	34.5200	34.82	+0.607%	1,127,849	-7.496%
2021-12-28	34.570	34.9300	34.3600	34.61	-0.489%	1,464,045	-6.934%
2021-12-27	34.000	34.7900	33.9300	34.78	+2.174%	976,325	-7.389%
2021-12-23	33.940	34.0950	33.8200	34.04	+0.502%	944,098	-5.376%
2021-12-22	33.780	33.9400	33.7100	33.87	+0.594%	1,077,154	-4.901%
2021-12-21	32.990	33.7050	32.9400	33.67	+2.966%	1,625,004	-4.336%
2021-12-20	33.090	33.2200	32.1800	32.70	-2.679%	2,155,005	-1.498%
2021-12-17	33.940	34.2400	33.4300	33.60	-1.002%	4,428,419	-4.137%
2021-12-16	34.190	34.3700	33.7000	33.94	-0.264%	1,169,050	-5.097%
2021-12-15	33.700	34.0600	33.4500	34.03	+0.800%	1,443,269	-5.348%
2021-12-14	33.990	34.3400	33.7100	33.76	-1.258%	1,631,201	-4.591%
2021-12-13	33.790	34.3900	33.7900	34.19	+1.184%	1,606,392	-5.791%
2021-12-10	34.180	34.2500	33.7300	33.79	-0.354%	978,738	-4.676%
2021-12-09	34.330	34.3400	33.8900	33.91	-2.079%	1,072,651	-5.013%
2021-12-08	34.250	34.8100	34.0800	34.63	+1.139%	1,366,410	-6.988%
2021-12-07	34.150	34.5100	33.9200	34.24	+1.003%	1,197,712	-5.929%
2021-12-06	33.350	34.4100	33.1000	33.90	+3.165%	1,557,844	-4.985%
2021-12-03	33.450	33.4500	32.7200	32.86	-1.351%	1,684,277	-1.978%
2021-12-02	32.430	33.4600	32.4000	33.31	+3.576%	1,635,975	-3.302%
2021-12-01	33.290	33.9200	32.1300	32.16	-2.368%	1,795,341	+0.155%
2021-11-30	33.400	33.5557	32.9100	32.94	-2.371%	1,886,321	-2.216%
2021-11-29	33.400	34.0500	32.9524	33.74	+1.903%	2,322,011	-4.535%
2021-11-26	33.580	33.6250	32.8300	33.11	-3.357%	1,384,940	-2.718%
2021-11-24	33.790	34.3800	33.6200	34.26	+1.571%	1,403,006	-5.984%
2021-11-23	33.990	34.0700	33.6700	33.73	-0.911%	1,151,923	-4.506%
2021-11-22	33.800	34.3571	33.5900	34.04	+1.099%	1,320,931	-5.376%
2021-11-19	33.800	33.9700	33.4100	33.67	-0.825%	1,080,651	-4.336%
2021-11-18	33.930	34.2800	33.7100	33.95	+0.355%	1,501,553	-5.125%
2021-11-17	33.730	33.8300	32.7000	33.83	-0.441%	4,349,343	-4.789%
2021-11-16	34.255	34.3400	33.6600	33.98	-0.759%	1,194,708	-5.209%
2021-11-15	34.120	34.3350	33.9500	34.24	+0.205%	1,041,870	-5.929%
2021-11-12	34.440	34.6300	34.0700	34.17	-0.813%	887,185	-5.736%
2021-11-11	34.250	34.4700	34.0800	34.45	+0.613%	1,058,239	-6.502%
2021-11-10	34.130	34.4900	34.1300	34.24	+0.088%	954,305	-5.929%
2021-11-09	34.590	34.8300	34.2100	34.21	-1.070%	973,373	-5.846%
2021-11-08	35.080	35.1300	34.4800	34.58	-1.397%	1,192,238	-6.854%
2021-11-05	35.590	35.9500	35.0200	35.07	-0.057%	1,594,147	-8.155%
2021-11-04	35.460	36.1300	35.0300	35.09	-0.057%	1,350,248	-8.207%
2021-11-03	34.500	35.1600	34.5000	35.11	+1.709%	1,395,961	-8.260%
2021-11-02	34.710	34.8400	34.3400	34.52	+0.261%	1,453,949	-6.692%
2021-11-01	34.380	34.5500	33.7300	34.43	+0.291%	1,296,035	-6.448%
2021-10-29	34.730	34.8900	34.2350	34.33	-1.718%	1,834,978	-6.175%
2021-10-28	34.530	34.9400	34.4400	34.93	+1.217%	933,434	-7.787%
2021-10-27	34.860	35.1050	34.5000	34.51	-0.862%	960,615	-6.665%
2021-10-26	34.750	35.0600	34.6401	34.81	+0.404%	906,486	-7.469%
2021-10-25	34.210	34.7150	34.0000	34.67	+1.404%	1,190,606	-7.095%
2021-10-22	34.470	34.5900	34.1200	34.19	-0.582%	774,946	-5.791%
2021-10-21	34.550	34.7200	34.2500	34.39	-0.664%	935,153	-6.339%
2021-10-20	33.960	34.7050	33.9500	34.62	+2.064%	1,045,546	-6.961%
2021-10-19	34.310	34.4500	33.9200	33.92	-0.848%	1,114,570	-5.041%
2021-10-18	33.860	34.4850	33.8100	34.21	+0.499%	1,264,295	-5.846%
2021-10-15	34.030	34.2500	33.9200	34.04	+0.829%	1,224,468	-5.376%
2021-10-14	33.680	33.8200	33.4013	33.76	+0.866%	970,236	-4.591%
2021-10-13	33.190	33.6000	33.1500	33.47	+0.904%	983,238	-3.765%
2021-10-12	32.840	33.4100	32.7100	33.17	+0.974%	955,420	-2.894%
2021-10-11	32.900	33.0016	32.6950	32.85	-0.303%	766,339	-1.948%
2021-10-08	33.070	33.2700	32.9200	32.95	-0.363%	1,021,246	-2.246%
2021-10-07	33.300	33.4972	33.0050	33.07	-0.301%	1,210,873	-2.601%
2021-10-06	32.520	33.2200	32.2100	33.17	+1.313%	1,134,992	-2.894%
2021-10-05	32.940	33.0000	32.6150	32.74	-0.637%	1,092,279	-1.619%
2021-10-04	33.010	33.2800	32.8800	32.95	-0.212%	1,243,715	-2.246%
2021-10-01	32.200	33.3500	32.1600	33.02	+3.091%	1,135,538	-2.453%
2021-09-30	32.870	32.8700	32.0100	32.03	-2.049%	1,565,688	+0.562%
2021-09-29	32.980	33.0800	32.6300	32.70	-1.089%	1,196,130	-1.498%
2021-09-28	33.220	33.4900	33.0100	33.06	-0.899%	1,102,319	-2.571%
2021-09-27	33.870	34.2700	33.3100	33.36	-1.068%	1,067,562	-3.447%
2021-09-24	34.080	34.2100	33.5750	33.72	-1.056%	1,360,832	-4.478%
2021-09-23	34.560	34.6500	34.0500	34.08	-0.988%	1,090,414	-5.487%
2021-09-22	34.120	34.6000	33.8901	34.42	+1.414%	1,315,600	-6.421%
2021-09-21	34.500	34.7200	33.9300	33.94	-0.905%	1,389,497	-5.097%
2021-09-20	33.790	34.3400	33.5700	34.25	+0.381%	1,671,143	-5.956%
2021-09-17	34.880	34.9500	34.0850	34.12	-1.756%	3,134,678	-5.598%
2021-09-16	34.540	35.0050	34.4800	34.73	+0.318%	996,468	-7.256%
2021-09-15	34.540	34.7650	34.3000	34.62	+0.203%	1,051,063	-6.961%
2021-09-14	35.000	35.1100	34.3300	34.55	-0.974%	838,790	-6.773%
2021-09-13	34.700	35.0900	34.6200	34.89	+2.377%	1,226,553	-7.681%
2021-09-10	35.040	35.1900	34.0600	34.08	-2.405%	1,094,567	-5.487%
2021-09-09	35.640	35.7600	34.9200	34.92	-2.458%	1,255,909	-7.761%
2021-09-08	35.400	35.8100	35.3200	35.80	+0.675%	876,158	-10.028%
2021-09-07	35.980	35.9800	35.3100	35.56	-1.387%	1,240,636	-9.421%
2021-09-03	36.110	36.1300	35.6350	36.06	-0.359%	875,007	-10.677%
2021-09-02	36.070	36.2750	35.7600	36.19	+0.528%	1,116,890	-10.998%
2021-09-01	36.160	36.3400	35.7550	36.00	-0.194%	1,393,723	-10.528%
2021-08-31	35.740	36.1750	35.6900	36.07	+0.502%	1,557,100	-10.701%
2021-08-30	35.560	35.8900	35.4000	35.89	+0.758%	1,350,070	-10.254%
2021-08-27	35.450	35.9300	35.4500	35.62	+0.764%	1,118,720	-9.573%
2021-08-26	35.540	35.6300	35.1700	35.35	-0.198%	845,044	-8.883%
2021-08-25	35.130	35.7150	34.9100	35.42	+0.854%	824,870	-9.063%
2021-08-24	35.380	35.3800	34.8200	35.12	+0.028%	1,003,441	-8.286%
2021-08-23	35.510	35.7000	35.0700	35.11	-0.819%	882,386	-8.260%
2021-08-20	35.000	35.5500	34.7100	35.40	+1.027%	789,454	-9.011%
2021-08-19	35.280	35.5500	34.7800	35.04	-1.101%	994,911	-8.076%
2021-08-18	35.450	35.7000	35.3000	35.43	-0.728%	999,129	-9.088%
2021-08-17	35.850	35.9300	35.2400	35.69	-0.999%	1,025,880	-9.751%
2021-08-16	36.050	36.4400	35.9350	36.05	-0.194%	1,012,258	-10.652%