Spire Inc (SRCU) Stock

Data as of May 2, 2025

$43.05 ($0.00) 0.00%

Spire Inc - Daily Information

Click for more stock information on Spire Inc.

Daily Information	Data
Date	May 2, 2025
Open	$43.05
Previous Close	$43.05
High	$43.05
Low	$43.05
Adjusted Open	$43.05
Previous Adjusted Close	$43.05
Adjusted High	$43.05
Adjusted Low	$43.05

About Spire Inc (SRCU)

Spire Inc

Invest in Spire Inc (SRCU)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Spire Inc (SRCU)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$43.05	$43.05	$43.05	$43.05	$43.05	0
2024-02-29	$43.05	$43.05	$43.05	$43.05	$43.05	69
2024-02-28	$43.05	$43.05	$43.05	$43.05	$43.05	0
2024-02-27	$43.05	$43.05	$43.05	$43.05	$43.05	0
2024-02-26	$43.05	$43.05	$43.05	$43.05	$43.05	50
2024-02-23	$43.05	$43.05	$43.05	$43.05	$43.05	0
2024-02-22	$43.05	$43.05	$43.05	$43.05	$43.05	0
2024-02-21	$43.05	$43.05	$43.05	$43.05	$43.05	300
2024-02-20	$45.00	$45.00	$45.00	$45.00	$45.00	0
2024-02-16	$45.00	$45.00	$45.00	$45.00	$45.00	0
2024-02-15	$45.00	$45.00	$45.00	$45.00	$45.00	0
2024-02-14	$45.00	$45.00	$45.00	$45.00	$45.00	195,603
2024-02-13	$45.00	$45.00	$45.00	$45.00	$44.08	500
2024-02-12	$47.08	$47.08	$47.08	$47.08	$46.12	400
2024-02-09	$45.50	$45.50	$45.50	$45.50	$45.50	500
2024-02-08	$45.74	$45.74	$45.74	$45.74	$45.74	1,000,000
2024-02-07	$45.74	$45.74	$45.74	$45.74	$45.74	0
2024-02-06	$45.65	$45.74	$44.24	$45.74	$45.74	1,164
2024-02-05	$46.55	$46.55	$46.23	$46.23	$46.23	77,525
2024-02-02	$46.61	$46.91	$46.55	$46.91	$46.91	220,373
2024-02-01	$46.50	$46.55	$46.23	$46.23	$46.23	720,731
2024-01-31	$46.27	$46.27	$46.27	$46.27	$46.27	75,000
2024-01-30	$46.27	$46.27	$46.27	$46.27	$46.27	61,495
2024-01-29	$46.27	$46.27	$46.27	$46.27	$46.27	0
2024-01-26	$46.27	$46.27	$46.27	$46.27	$46.27	0
2024-01-25	$47.00	$47.00	$44.60	$46.27	$46.27	1,180
2024-01-24	$47.50	$47.50	$47.00	$47.00	$47.00	126,092
2024-01-23	$47.00	$47.00	$47.00	$47.00	$47.00	25,000
2024-01-22	$47.00	$47.00	$47.00	$47.00	$47.00	0
2024-01-19	$47.00	$47.00	$47.00	$47.00	$47.00	0
2024-01-18	$47.00	$47.00	$47.00	$47.00	$47.00	0
2024-01-17	$47.00	$47.00	$47.00	$47.00	$47.00	0
2024-01-16	$47.00	$47.00	$47.00	$47.00	$47.00	0
2024-01-12	$47.00	$47.00	$47.00	$47.00	$47.00	0
2024-01-11	$47.05	$47.05	$47.00	$47.00	$47.00	30,800
2024-01-10	$48.00	$48.00	$47.50	$47.70	$47.70	1,710
2024-01-09	$48.00	$48.00	$48.00	$48.00	$48.00	846
2024-01-08	$48.56	$48.56	$48.56	$48.56	$48.56	0
2024-01-05	$48.56	$48.56	$48.56	$48.56	$48.56	0
2024-01-04	$48.73	$48.77	$48.56	$48.56	$48.56	756,057
2024-01-03	$47.02	$48.00	$47.02	$48.00	$48.00	250
2024-01-02	$48.50	$48.50	$48.25	$48.25	$48.25	1,394
2023-12-29	$48.00	$48.00	$47.75	$47.75	$47.75	300
2023-12-28	$48.10	$48.10	$48.10	$48.10	$48.10	0
2023-12-27	$48.25	$48.25	$48.10	$48.10	$48.10	1,879
2023-12-26	$47.75	$47.75	$47.75	$47.75	$47.75	0
2023-12-22	$47.75	$47.75	$47.75	$47.75	$47.75	0
2023-12-21	$47.75	$47.75	$47.75	$47.75	$47.75	23,603
2023-12-20	$47.52	$47.52	$47.52	$47.52	$47.52	0
2023-12-19	$47.52	$47.52	$47.52	$47.52	$47.52	0
2023-12-18	$47.55	$47.55	$47.52	$47.52	$47.52	23,200
2023-12-15	$48.18	$48.18	$48.18	$48.18	$48.18	0
2023-12-14	$47.52	$48.47	$47.52	$48.18	$48.18	1,097
2023-12-13	$47.52	$47.52	$47.52	$47.52	$47.52	200
2023-12-12	$47.52	$48.00	$47.52	$47.87	$47.87	800
2023-12-11	$47.51	$47.51	$47.51	$47.51	$47.51	0
2023-12-08	$47.51	$47.51	$47.51	$47.51	$47.51	0
2023-12-07	$47.51	$47.51	$47.51	$47.51	$47.51	0
2023-12-06	$47.50	$47.60	$47.50	$47.51	$47.51	6,700
2023-12-05	$47.49	$47.49	$47.49	$47.49	$47.49	200
2023-12-04	$46.50	$46.50	$46.50	$46.50	$46.50	500
2023-12-01	$45.01	$45.01	$45.01	$45.01	$45.01	501
2023-11-30	$45.96	$45.96	$45.96	$45.96	$45.96	64
2023-11-29	$45.96	$45.96	$45.96	$45.96	$45.96	304
2023-11-28	$47.49	$47.49	$45.50	$46.31	$46.31	1,100
2023-11-27	$45.89	$45.92	$45.89	$45.92	$45.92	800
2023-11-24	$45.93	$45.93	$45.93	$45.93	$45.93	0
2023-11-22	$45.93	$45.93	$45.93	$45.93	$45.93	0
2023-11-21	$45.93	$45.93	$45.93	$45.93	$45.93	0
2023-11-20	$45.90	$45.93	$43.88	$45.93	$45.93	1,186
2023-11-17	$45.00	$46.00	$44.97	$46.00	$46.00	9,826
2023-11-16	$43.18	$43.18	$43.18	$43.18	$43.18	275
2023-11-15	$45.08	$45.08	$45.08	$45.08	$45.08	0
2023-11-14	$45.08	$45.08	$45.08	$45.08	$45.08	200,200
2023-11-13	$43.21	$43.21	$43.21	$43.21	$42.33	0
2023-11-10	$43.00	$44.34	$43.00	$43.21	$42.33	1,200
2023-11-09	$43.50	$44.41	$43.50	$44.36	$43.46	2,300
2023-11-08	$43.00	$44.57	$43.00	$44.26	$43.36	1,000
2023-11-07	$44.00	$44.00	$44.00	$44.00	$43.10	0
2023-11-06	$44.00	$44.00	$44.00	$44.00	$43.10	500
2023-11-03	$45.16	$45.16	$45.16	$45.16	$44.24	5
2023-11-02	$45.16	$45.16	$45.16	$45.16	$44.24	400
2023-11-01	$42.28	$42.28	$42.28	$42.28	$41.42	0
2023-10-31	$42.28	$42.28	$42.28	$42.28	$41.42	2,220
2023-10-30	$42.28	$42.28	$42.28	$42.28	$41.42	800
2023-10-27	$42.28	$42.28	$42.28	$42.28	$41.42	200
2023-10-26	$43.72	$43.72	$43.72	$43.72	$42.83	0
2023-10-25	$43.72	$43.72	$43.72	$43.72	$42.83	25,000
2023-10-24	$43.89	$43.89	$43.20	$43.72	$42.83	1,218
2023-10-23	$43.90	$43.90	$43.90	$43.90	$43.01	300
2023-10-20	$44.50	$44.50	$44.50	$44.50	$43.59	0
2023-10-19	$44.50	$44.50	$44.50	$44.50	$43.59	0
2023-10-18	$44.50	$44.50	$44.50	$44.50	$43.59	1,449
2023-10-17	$45.23	$45.23	$45.23	$45.23	$44.31	50,000
2023-10-16	$45.23	$45.23	$45.23	$45.23	$44.31	0
2023-10-13	$45.23	$45.23	$45.23	$45.23	$45.23	0
2023-10-12	$45.23	$45.23	$45.23	$45.23	$45.23	0
2023-10-11	$45.23	$45.23	$45.23	$45.23	$45.23	0
2023-10-10	$45.00	$45.23	$45.00	$45.23	$45.23	8,152
2023-10-09	$42.32	$42.32	$42.32	$42.32	$42.32	50,000
2023-10-06	$42.32	$42.32	$42.32	$42.32	$42.32	0
2023-10-05	$42.32	$42.32	$42.32	$42.32	$42.32	0
2023-10-04	$42.32	$42.32	$42.32	$42.32	$42.32	0
2023-10-03	$42.47	$42.47	$42.32	$42.32	$42.32	600
2023-10-02	$42.62	$42.62	$42.62	$42.62	$42.62	0
2023-09-29	$43.11	$43.11	$42.33	$42.62	$42.62	2,266
2023-09-28	$42.32	$42.32	$42.32	$42.32	$42.32	100
2023-09-27	$43.61	$43.61	$43.61	$43.61	$43.61	100
2023-09-26	$44.00	$44.26	$44.00	$44.26	$44.26	666
2023-09-25	$44.50	$44.57	$44.50	$44.57	$44.57	500
2023-09-22	$45.95	$45.95	$45.95	$45.95	$45.95	0
2023-09-21	$45.95	$45.95	$45.95	$45.95	$45.95	0
2023-09-20	$45.95	$45.95	$45.95	$45.95	$45.95	38
2023-09-19	$45.95	$45.95	$45.95	$45.95	$45.95	0
2023-09-18	$45.95	$45.95	$45.95	$45.95	$45.95	0
2023-09-15	$45.95	$45.95	$45.95	$45.95	$45.95	0
2023-09-14	$45.95	$45.95	$45.95	$45.95	$45.95	0
2023-09-13	$44.50	$45.95	$44.50	$45.95	$45.95	50,400
2023-09-12	$44.00	$44.00	$44.00	$44.00	$44.00	400
2023-09-11	$45.00	$45.50	$45.00	$45.50	$45.50	1,800
2023-09-08	$45.50	$45.50	$45.50	$45.50	$45.50	0
2023-09-07	$44.50	$45.50	$42.98	$45.50	$45.50	2,502
2023-09-06	$44.50	$44.50	$44.50	$44.50	$44.50	0
2023-09-05	$44.50	$44.50	$44.50	$44.50	$44.50	0
2023-09-01	$44.50	$44.50	$44.50	$44.50	$44.50	0
2023-08-31	$44.50	$44.50	$44.50	$44.50	$44.50	100
2023-08-30	$45.06	$45.06	$45.06	$45.06	$45.06	0
2023-08-29	$44.15	$45.06	$44.15	$45.06	$45.06	35,700
2023-08-28	$44.15	$44.15	$44.15	$44.15	$44.15	0
2023-08-25	$44.15	$44.15	$44.15	$44.15	$44.15	0
2023-08-24	$44.15	$44.15	$44.15	$44.15	$44.15	0
2023-08-23	$44.15	$44.15	$44.15	$44.15	$44.15	23
2023-08-22	$44.00	$44.15	$43.99	$44.15	$44.15	5,078
2023-08-21	$43.01	$44.00	$43.01	$44.00	$44.00	8,575
2023-08-18	$44.00	$44.00	$44.00	$44.00	$44.00	0
2023-08-17	$44.00	$44.00	$44.00	$44.00	$44.00	0
2023-08-16	$44.00	$44.00	$44.00	$44.00	$44.00	540
2023-08-15	$42.51	$44.04	$42.51	$44.02	$44.02	3,363
2023-08-14	$45.77	$45.77	$42.52	$44.25	$44.25	7,885
2023-08-11	$45.78	$45.78	$45.78	$45.78	$44.83	1,000
2023-08-10	$45.78	$45.78	$45.78	$45.78	$44.83	500
2023-08-09	$45.78	$45.78	$45.78	$45.78	$44.83	700
2023-08-08	$45.86	$45.86	$45.86	$45.86	$44.91	0
2023-08-07	$45.01	$45.86	$45.01	$45.86	$44.91	900
2023-08-04	$46.47	$46.47	$46.47	$46.47	$45.51	0
2023-08-03	$46.47	$46.47	$46.47	$46.47	$45.51	0
2023-08-02	$46.47	$46.47	$46.47	$46.47	$45.51	500
2023-08-01	$49.02	$49.02	$49.02	$49.02	$48.00	0
2023-07-31	$49.02	$49.02	$49.02	$49.02	$48.00	0
2023-07-28	$49.02	$49.02	$49.02	$49.02	$48.00	0
2023-07-27	$49.02	$49.02	$49.02	$49.02	$48.00	0
2023-07-26	$49.02	$49.02	$49.02	$49.02	$48.00	0
2023-07-25	$49.02	$49.02	$49.02	$49.02	$48.00	0
2023-07-24	$49.02	$49.02	$49.02	$49.02	$48.00	100
2023-07-21	$47.84	$47.84	$47.84	$47.84	$46.85	0
2023-07-20	$47.84	$47.84	$47.84	$47.84	$46.85	0
2023-07-19	$47.84	$47.84	$47.84	$47.84	$46.85	50,000
2023-07-18	$46.52	$46.52	$46.52	$46.52	$45.55	130
2023-07-17	$47.02	$47.02	$47.02	$47.02	$46.05	30
2023-07-14	$47.02	$47.02	$47.02	$47.02	$46.05	10,000
2023-07-13	$46.51	$47.02	$46.51	$47.02	$46.05	1,500
2023-07-12	$46.51	$46.51	$46.51	$46.51	$45.55	100
2023-07-11	$46.51	$46.51	$46.51	$46.51	$45.55	0
2023-07-10	$46.77	$46.77	$46.51	$46.51	$45.55	300
2023-07-07	$46.75	$46.75	$46.75	$46.75	$45.78	0
2023-07-06	$46.77	$46.77	$46.75	$46.75	$45.78	300
2023-07-05	$47.01	$47.01	$47.01	$47.01	$46.04	0
2023-07-03	$47.01	$47.01	$47.01	$47.01	$46.04	0
2023-06-30	$47.01	$47.01	$47.01	$47.01	$46.04	0
2023-06-29	$47.01	$47.01	$47.01	$47.01	$47.01	0
2023-06-28	$47.01	$47.01	$47.01	$47.01	$47.01	30,000
2023-06-27	$46.78	$48.00	$46.78	$48.00	$48.00	200
2023-06-26	$49.00	$49.00	$49.00	$49.00	$49.00	130
2023-06-23	$46.78	$46.78	$46.78	$46.78	$46.78	0
2023-06-22	$46.78	$46.78	$46.78	$46.78	$46.78	430
2023-06-21	$46.78	$46.78	$46.78	$46.78	$46.78	0
2023-06-20	$46.78	$46.78	$46.78	$46.78	$46.78	0
2023-06-16	$46.78	$46.78	$46.78	$46.78	$46.78	0
2023-06-15	$46.78	$46.78	$46.78	$46.78	$46.78	200
2023-06-14	$47.01	$47.01	$47.01	$47.01	$47.01	0
2023-06-13	$47.01	$47.01	$47.01	$47.01	$47.01	200
2023-06-12	$47.50	$47.50	$47.50	$47.50	$47.50	100
2023-06-09	$48.53	$49.03	$47.50	$47.50	$47.50	840
2023-06-08	$46.66	$46.66	$46.66	$46.66	$46.66	100
2023-06-07	$46.76	$49.05	$46.76	$49.05	$49.05	50,200
2023-06-06	$48.00	$48.00	$48.00	$48.00	$48.00	400
2023-06-05	$46.51	$46.51	$46.51	$46.51	$46.51	0
2023-06-02	$46.51	$46.51	$46.51	$46.51	$46.51	0
2023-06-01	$46.51	$46.51	$46.51	$46.51	$46.51	100
2023-05-31	$46.51	$46.51	$46.51	$46.51	$46.51	26
2023-05-30	$48.99	$48.99	$46.51	$46.51	$46.51	850
2023-05-26	$49.03	$49.03	$49.03	$49.03	$49.03	0
2023-05-25	$49.03	$49.03	$49.03	$49.03	$49.03	0
2023-05-24	$47.47	$49.03	$47.47	$49.03	$49.03	445
2023-05-23	$48.82	$48.82	$48.82	$48.82	$48.82	0
2023-05-22	$48.82	$48.82	$48.82	$48.82	$48.82	0
2023-05-19	$48.82	$48.82	$48.82	$48.82	$48.82	40,000
2023-05-18	$48.66	$48.66	$48.66	$48.66	$48.66	104,985
2023-05-17	$48.00	$48.00	$48.00	$48.00	$48.00	0
2023-05-16	$48.00	$48.00	$48.00	$48.00	$48.00	0
2023-05-15	$47.48	$48.00	$47.48	$48.00	$48.00	652
2023-05-12	$48.84	$48.84	$48.84	$48.84	$48.84	16,000
2023-05-11	$48.01	$48.01	$48.01	$48.01	$47.11	31
2023-05-10	$48.01	$48.01	$48.01	$48.01	$47.11	0
2023-05-09	$48.01	$48.01	$48.01	$48.01	$47.11	0
2023-05-08	$48.01	$48.01	$48.01	$48.01	$48.01	1,081
2023-05-05	$48.01	$48.01	$48.01	$48.01	$48.01	0
2023-05-04	$48.01	$48.09	$48.01	$48.01	$48.01	1,081
2023-05-03	$48.01	$49.26	$48.01	$49.26	$49.26	40,300
2023-05-02	$49.00	$49.00	$49.00	$49.00	$49.00	220,100
2023-05-01	$49.00	$49.00	$49.00	$49.00	$49.00	0
2023-04-28	$49.00	$49.00	$49.00	$49.00	$49.00	0
2023-04-27	$49.00	$49.00	$49.00	$49.00	$49.00	0
2023-04-26	$49.09	$49.09	$49.00	$49.00	$49.00	300
2023-04-25	$49.43	$49.43	$49.43	$49.43	$49.43	0
2023-04-24	$49.43	$49.43	$49.43	$49.43	$49.43	0
2023-04-21	$49.43	$49.43	$49.43	$49.43	$49.43	200
2023-04-20	$50.20	$50.20	$50.20	$50.20	$50.20	0
2023-04-19	$50.20	$50.20	$50.20	$50.20	$50.20	25,000
2023-04-18	$49.60	$49.60	$49.60	$49.60	$49.60	0
2023-04-17	$48.73	$48.73	$48.73	$48.73	$48.73	500
2023-04-14	$48.73	$48.73	$48.73	$48.73	$48.73	0
2023-04-13	$48.73	$48.73	$48.73	$48.73	$48.73	500
2023-04-12	$50.00	$50.00	$50.00	$50.00	$50.00	50,000
2023-04-11	$50.00	$50.00	$50.00	$50.00	$50.00	10,010
2023-04-10	$48.72	$50.00	$48.72	$50.00	$50.00	600
2023-04-06	$48.76	$48.76	$48.72	$48.72	$48.72	490
2023-04-05	$48.72	$48.72	$48.72	$48.72	$48.72	400
2023-04-04	$48.51	$48.71	$48.51	$48.71	$48.71	4,150
2023-04-03	$48.26	$48.26	$48.26	$48.26	$48.26	0
2023-03-31	$48.26	$48.26	$48.26	$48.26	$48.26	0
2023-03-30	$48.26	$48.26	$48.26	$48.26	$48.26	150
2023-03-29	$48.27	$48.27	$48.27	$48.27	$48.27	300
2023-03-28	$47.26	$47.26	$47.26	$47.26	$47.26	0
2023-03-27	$47.26	$47.26	$47.26	$47.26	$47.26	0
2023-03-24	$47.26	$47.26	$47.26	$47.26	$47.26	0
2023-03-23	$47.26	$47.26	$47.26	$47.26	$47.26	0
2023-03-22	$47.26	$47.26	$47.26	$47.26	$47.26	675
2023-03-21	$48.05	$48.05	$48.05	$48.05	$48.05	50,000
2023-03-20	$48.05	$48.05	$48.05	$48.05	$48.05	500
2023-03-17	$48.00	$48.00	$48.00	$48.00	$48.00	25
2023-03-16	$48.00	$48.00	$48.00	$48.00	$48.00	0
2023-03-15	$48.00	$48.00	$48.00	$48.00	$48.00	150
2023-03-14	$48.02	$48.02	$48.02	$48.02	$48.02	0
2023-03-13	$48.02	$48.02	$48.02	$48.02	$48.02	0
2023-03-10	$48.02	$48.02	$48.02	$48.02	$48.02	0
2023-03-09	$48.02	$48.02	$48.02	$48.02	$48.02	675
2023-03-08	$48.05	$48.05	$48.05	$48.05	$48.05	100
2023-03-07	$49.00	$49.00	$49.00	$49.00	$49.00	100
2023-03-06	$49.58	$49.58	$49.58	$49.58	$49.58	80,000
2023-03-03	$49.58	$49.58	$49.58	$49.58	$49.58	0
2023-03-02	$49.58	$49.58	$49.58	$49.58	$49.58	0
2023-03-01	$49.58	$49.58	$49.58	$49.58	$49.58	80,000
2023-02-28	$49.81	$49.81	$49.81	$49.81	$49.81	130,416
2023-02-27	$50.49	$50.49	$50.49	$50.49	$50.49	0
2023-02-24	$50.49	$50.49	$50.49	$50.49	$50.49	100
2023-02-23	$50.27	$50.27	$50.27	$50.27	$50.27	0
2023-02-22	$50.27	$50.27	$50.27	$50.27	$50.27	150
2023-02-21	$51.33	$51.33	$51.33	$51.33	$51.33	0
2023-02-17	$51.33	$51.33	$51.33	$51.33	$51.33	0
2023-02-16	$51.33	$51.33	$51.33	$51.33	$51.33	25
2023-02-15	$51.33	$51.33	$51.33	$51.33	$51.33	60,000
2023-02-14	$51.33	$51.33	$51.33	$51.33	$51.33	0
2023-02-13	$51.33	$51.33	$51.33	$51.33	$50.41	0
2023-02-10	$51.33	$51.33	$51.33	$51.33	$50.41	0
2023-02-09	$51.33	$51.33	$51.33	$51.33	$50.41	0
2023-02-08	$51.33	$51.33	$51.33	$51.33	$50.41	575
2023-02-07	$52.27	$52.27	$52.27	$52.27	$51.33	1,049
2023-02-06	$52.75	$52.77	$52.50	$52.77	$51.82	1,150
2023-02-03	$52.68	$52.68	$52.68	$52.68	$51.74	10
2023-02-02	$52.44	$52.80	$51.32	$52.68	$51.74	29,142
2023-02-01	$52.18	$52.18	$52.18	$52.18	$51.24	800
2023-01-31	$51.56	$51.56	$51.56	$51.56	$50.64	4,000
2023-01-30	$50.00	$50.00	$50.00	$50.00	$49.10	0
2023-01-27	$50.82	$50.82	$50.00	$50.00	$49.10	500
2023-01-26	$50.27	$50.27	$50.27	$50.27	$49.37	0
2023-01-25	$50.27	$50.27	$50.27	$50.27	$49.37	0
2023-01-24	$50.34	$50.34	$50.27	$50.27	$49.37	500
2023-01-23	$52.08	$52.08	$52.08	$52.08	$51.15	0
2023-01-20	$52.08	$52.08	$52.08	$52.08	$51.15	0
2023-01-19	$52.08	$52.08	$52.08	$52.08	$51.15	0
2023-01-18	$52.08	$52.08	$52.08	$52.08	$51.15	30,000
2023-01-17	$52.08	$52.08	$52.08	$52.08	$51.15	25
2023-01-13	$52.08	$52.08	$52.08	$52.08	$51.15	6,000
2023-01-12	$51.88	$52.08	$51.88	$52.08	$51.15	1,500
2023-01-11	$52.02	$52.02	$51.98	$51.98	$51.05	50,560
2023-01-10	$51.65	$51.65	$51.65	$51.65	$50.72	10,000
2023-01-09	$50.85	$50.85	$50.85	$50.85	$49.94	0
2023-01-06	$50.85	$50.85	$50.85	$50.85	$49.94	0
2023-01-05	$50.85	$50.85	$50.85	$50.85	$49.94	35,000
2023-01-04	$51.03	$51.03	$50.85	$50.85	$49.94	32,170
2023-01-03	$50.41	$50.41	$50.41	$50.41	$49.51	0
2022-12-30	$50.41	$50.41	$50.41	$50.41	$49.51	0
2022-12-29	$50.31	$50.43	$50.31	$50.41	$49.51	31,800
2022-12-28	$50.10	$50.10	$50.10	$50.10	$50.10	0
2022-12-27	$50.35	$50.35	$49.75	$50.10	$50.10	1,800
2022-12-23	$49.89	$50.00	$49.86	$50.00	$50.00	2,580
2022-12-22	$50.00	$50.00	$50.00	$50.00	$50.00	0
2022-12-21	$50.00	$50.00	$50.00	$50.00	$50.00	0
2022-12-20	$50.00	$50.00	$50.00	$50.00	$50.00	0
2022-12-19	$50.00	$50.00	$50.00	$50.00	$50.00	0
2022-12-16	$50.00	$50.00	$50.00	$50.00	$50.00	50,000
2022-12-15	$50.00	$50.00	$50.00	$50.00	$50.00	0
2022-12-14	$50.00	$50.00	$50.00	$50.00	$50.00	0
2022-12-13	$50.00	$50.00	$50.00	$50.00	$50.00	100
2022-12-12	$49.00	$49.02	$49.00	$49.02	$49.02	340
2022-12-09	$49.47	$49.47	$49.38	$49.38	$49.38	500
2022-12-08	$47.85	$47.85	$47.85	$47.85	$47.85	34
2022-12-07	$47.85	$47.85	$47.85	$47.85	$47.85	40,000
2022-12-06	$47.85	$47.85	$47.85	$47.85	$47.85	0
2022-12-05	$47.99	$47.99	$47.74	$47.85	$47.85	8,180
2022-12-02	$51.35	$51.35	$51.35	$51.35	$51.35	60
2022-12-01	$51.35	$51.35	$51.35	$51.35	$51.35	25,000
2022-11-30	$51.10	$51.35	$50.49	$51.35	$51.35	545
2022-11-29	$51.23	$51.23	$51.00	$51.04	$51.04	650
2022-11-28	$51.75	$51.75	$51.33	$51.60	$51.60	2,175
2022-11-25	$51.21	$51.21	$51.21	$51.21	$51.21	0
2022-11-23	$51.04	$51.21	$51.00	$51.21	$51.21	1,301
2022-11-22	$51.00	$51.00	$51.00	$51.00	$51.00	0
2022-11-21	$50.66	$51.00	$50.66	$51.00	$51.00	1,200
2022-11-18	$50.17	$50.17	$50.17	$50.17	$50.17	0
2022-11-17	$50.17	$50.17	$50.17	$50.17	$50.17	0
2022-11-16	$50.17	$50.17	$50.17	$50.17	$50.17	0
2022-11-15	$50.17	$50.17	$50.17	$50.17	$50.17	0
2022-11-14	$50.17	$50.17	$50.17	$50.17	$50.17	1,800
2022-11-11	$51.07	$51.11	$51.07	$51.11	$50.17	200
2022-11-10	$49.34	$49.34	$49.34	$49.34	$48.43	0
2022-11-09	$49.34	$49.34	$49.34	$49.34	$48.43	117,500
2022-11-08	$49.34	$49.34	$49.34	$49.34	$48.43	0
2022-11-07	$49.34	$49.34	$49.34	$49.34	$48.43	251
2022-11-04	$51.55	$51.55	$51.55	$51.55	$50.60	0
2022-11-03	$51.55	$51.55	$51.55	$51.55	$50.60	100,000
2022-11-02	$51.55	$51.55	$51.55	$51.55	$50.60	0
2022-11-01	$51.55	$51.55	$51.55	$51.55	$50.60	300
2022-10-31	$51.03	$51.03	$50.70	$50.70	$49.77	90,200
2022-10-28	$50.57	$50.59	$50.57	$50.59	$49.66	325
2022-10-27	$50.00	$50.86	$50.00	$50.50	$49.57	20,627
2022-10-26	$45.77	$45.77	$45.77	$45.77	$44.93	297
2022-10-25	$48.26	$48.26	$48.26	$48.26	$47.37	0
2022-10-24	$48.26	$48.26	$48.26	$48.26	$47.37	0
2022-10-21	$48.26	$48.26	$48.26	$48.26	$48.26	0
2022-10-20	$48.26	$48.26	$48.26	$48.26	$48.26	214,300
2022-10-19	$48.26	$48.26	$48.26	$48.26	$48.26	0
2022-10-18	$48.26	$48.26	$48.26	$48.26	$48.26	0
2022-10-17	$47.46	$48.26	$47.46	$48.26	$48.26	9,193
2022-10-14	$45.86	$45.86	$45.86	$45.86	$45.86	0
2022-10-13	$45.74	$45.86	$45.74	$45.86	$45.86	1,027
2022-10-12	$46.98	$46.98	$46.98	$46.98	$46.98	30,000
2022-10-11	$47.45	$47.45	$47.45	$47.45	$47.45	50,000
2022-10-10	$49.99	$49.99	$49.99	$49.99	$49.99	0
2022-10-07	$49.99	$49.99	$49.99	$49.99	$49.99	0
2022-10-06	$49.99	$49.99	$49.99	$49.99	$49.99	0
2022-10-05	$49.99	$49.99	$49.99	$49.99	$49.99	100
2022-10-04	$46.89	$46.89	$46.89	$46.89	$46.89	18
2022-10-03	$46.89	$46.89	$46.89	$46.89	$46.89	0
2022-09-30	$46.89	$46.89	$46.89	$46.89	$46.89	50,000
2022-09-29	$47.32	$47.32	$47.32	$47.32	$47.32	66,226
2022-09-28	$47.98	$47.98	$47.98	$47.98	$47.98	50,010
2022-09-27	$48.02	$48.02	$47.98	$47.98	$47.98	51,384
2022-09-26	$48.19	$48.19	$48.19	$48.19	$48.19	12,583
2022-09-23	$49.63	$49.63	$49.63	$49.63	$49.63	0
2022-09-22	$49.81	$49.81	$49.63	$49.63	$49.63	1,100
2022-09-21	$50.07	$50.07	$50.07	$50.07	$50.07	0
2022-09-20	$50.07	$50.07	$50.07	$50.07	$50.07	100
2022-09-19	$49.49	$49.49	$49.49	$49.49	$49.49	0
2022-09-16	$49.49	$49.49	$49.49	$49.49	$49.49	0
2022-09-15	$49.49	$49.49	$49.49	$49.49	$49.49	100
2022-09-14	$51.18	$51.18	$51.18	$51.18	$51.18	0
2022-09-13	$51.18	$51.18	$51.18	$51.18	$51.18	28
2022-09-12	$50.59	$51.18	$50.59	$51.18	$51.18	25,400
2022-09-09	$48.31	$48.31	$48.31	$48.31	$48.31	475
2022-09-08	$51.00	$51.00	$51.00	$51.00	$51.00	100
2022-09-07	$49.76	$49.76	$49.76	$49.76	$49.76	0
2022-09-06	$49.76	$49.76	$49.76	$49.76	$49.76	0
2022-09-02	$49.74	$49.76	$49.74	$49.76	$49.76	300
2022-09-01	$49.96	$49.96	$49.96	$49.96	$49.96	0
2022-08-31	$49.99	$49.99	$49.96	$49.96	$49.96	306
2022-08-30	$51.00	$51.00	$51.00	$51.00	$51.00	30
2022-08-29	$51.00	$51.00	$51.00	$51.00	$51.00	0
2022-08-26	$51.00	$51.00	$51.00	$51.00	$51.00	66
2022-08-25	$51.00	$51.00	$51.00	$51.00	$51.00	0
2022-08-24	$51.00	$51.00	$51.00	$51.00	$51.00	400
2022-08-23	$52.50	$52.50	$52.50	$52.50	$52.50	170
2022-08-22	$52.40	$52.40	$52.40	$52.40	$52.40	188
2022-08-19	$53.89	$53.89	$53.89	$53.89	$53.89	0
2022-08-18	$53.89	$53.89	$53.89	$53.89	$53.89	80
2022-08-17	$53.89	$53.89	$53.89	$53.89	$53.89	32,280
2022-08-16	$53.41	$53.41	$53.41	$53.41	$53.41	0
2022-08-15	$53.41	$53.41	$53.41	$53.41	$53.41	0
2022-08-12	$53.41	$53.41	$53.41	$53.41	$53.41	0
2022-08-11	$53.41	$53.41	$53.41	$53.41	$52.49	10,000
2022-08-10	$52.40	$52.40	$52.40	$52.40	$51.50	0
2022-08-09	$52.40	$52.40	$52.40	$52.40	$51.50	50,001
2022-08-08	$52.40	$52.40	$52.40	$52.40	$51.50	25
2022-08-05	$52.40	$52.40	$52.40	$52.40	$51.50	0
2022-08-04	$52.27	$52.44	$52.25	$52.40	$51.50	1,374
2022-08-03	$53.08	$53.08	$53.08	$53.08	$52.16	150
2022-08-02	$53.45	$53.45	$53.45	$53.45	$52.53	0
2022-08-01	$53.45	$53.45	$53.45	$53.45	$52.53	0
2022-07-29	$53.19	$53.45	$53.19	$53.45	$52.53	4,691
2022-07-28	$51.62	$51.62	$51.62	$51.62	$50.73	100
2022-07-27	$51.28	$51.51	$51.28	$51.51	$50.62	368
2022-07-26	$50.90	$50.90	$50.90	$50.90	$50.02	136
2022-07-25	$50.90	$50.90	$50.90	$50.90	$50.02	100
2022-07-22	$50.67	$50.67	$50.67	$50.67	$49.80	0
2022-07-21	$50.67	$50.67	$50.67	$50.67	$49.80	0
2022-07-20	$50.67	$50.67	$50.67	$50.67	$49.80	100
2022-07-19	$50.72	$50.72	$50.72	$50.72	$49.85	0
2022-07-18	$50.72	$50.72	$50.72	$50.72	$49.85	393
2022-07-15	$53.15	$53.15	$53.15	$53.15	$52.23	0
2022-07-14	$53.15	$53.15	$53.15	$53.15	$52.23	0
2022-07-13	$53.15	$53.15	$53.15	$53.15	$52.23	110,000
2022-07-12	$53.15	$53.15	$53.15	$53.15	$52.23	0
2022-07-11	$53.15	$53.15	$53.15	$53.15	$52.23	0
2022-07-08	$53.15	$53.15	$53.15	$53.15	$53.15	0
2022-07-07	$53.15	$53.15	$53.15	$53.15	$53.15	1,050
2022-07-06	$53.15	$53.15	$53.15	$53.15	$53.15	0
2022-07-05	$53.15	$53.15	$53.15	$53.15	$53.15	500
2022-07-01	$52.91	$52.91	$52.91	$52.91	$52.91	0
2022-06-30	$52.91	$52.91	$52.91	$52.91	$52.91	300
2022-06-29	$52.00	$52.00	$52.00	$52.00	$52.00	0
2022-06-28	$52.00	$52.00	$52.00	$52.00	$52.00	0
2022-06-27	$52.00	$52.00	$52.00	$52.00	$52.00	0
2022-06-24	$49.40	$52.00	$49.40	$52.00	$52.00	698
2022-06-23	$51.20	$51.20	$51.20	$51.20	$51.20	1,450
2022-06-22	$52.00	$52.00	$52.00	$52.00	$52.00	0
2022-06-21	$52.00	$52.00	$52.00	$52.00	$52.00	0
2022-06-17	$52.00	$52.00	$52.00	$52.00	$52.00	117,513
2022-06-16	$52.00	$52.00	$52.00	$52.00	$52.00	20,000
2022-06-15	$51.66	$52.00	$50.12	$52.00	$52.00	2,781
2022-06-14	$52.50	$52.50	$51.56	$51.66	$51.66	450
2022-06-13	$53.29	$53.29	$53.29	$53.29	$53.29	1,000
2022-06-10	$54.22	$54.31	$52.11	$52.11	$52.11	770
2022-06-09	$54.58	$54.58	$54.58	$54.58	$54.58	0
2022-06-08	$54.58	$54.58	$54.58	$54.58	$54.58	80
2022-06-07	$54.58	$54.58	$54.58	$54.58	$54.58	200
2022-06-06	$54.46	$54.46	$54.00	$54.27	$54.27	1,000
2022-06-03	$54.46	$54.46	$54.46	$54.46	$54.46	0
2022-06-02	$54.46	$54.46	$54.46	$54.46	$54.46	405
2022-06-01	$54.21	$54.21	$54.19	$54.19	$54.19	505
2022-05-31	$54.07	$54.46	$54.01	$54.46	$54.46	519,705
2022-05-27	$54.34	$54.52	$52.31	$52.31	$52.31	1,600
2022-05-26	$54.50	$54.50	$54.41	$54.41	$54.41	2,025
2022-05-25	$54.14	$54.50	$54.14	$54.50	$54.50	1,525
2022-05-24	$53.00	$54.26	$53.00	$54.13	$54.13	10,601
2022-05-23	$53.41	$53.41	$53.41	$53.41	$53.41	145
2022-05-20	$54.30	$54.30	$54.30	$54.30	$54.30	0
2022-05-19	$54.30	$54.30	$54.30	$54.30	$54.30	0
2022-05-18	$54.30	$54.30	$54.30	$54.30	$54.30	500
2022-05-17	$50.38	$50.38	$50.38	$50.38	$50.38	0
2022-05-16	$50.38	$50.38	$50.38	$50.38	$50.38	0
2022-05-13	$50.38	$50.38	$50.38	$50.38	$50.38	100,350
2022-05-12	$51.56	$51.56	$51.56	$51.56	$51.56	270
2022-05-11	$53.79	$53.79	$53.06	$53.06	$52.11	600
2022-05-10	$52.97	$53.06	$52.97	$53.06	$52.11	550
2022-05-09	$52.57	$52.57	$52.57	$52.57	$51.63	0
2022-05-06	$52.57	$52.57	$52.57	$52.57	$51.63	0
2022-05-05	$52.57	$52.57	$52.57	$52.57	$51.63	20,000
2022-05-04	$52.57	$52.57	$52.57	$52.57	$51.63	0
2022-05-03	$52.57	$52.57	$52.57	$52.57	$51.63	0
2022-05-02	$52.57	$52.57	$52.57	$52.57	$51.63	300,000
2022-04-29	$52.50	$52.75	$52.50	$52.57	$51.63	66,976
2022-04-28	$53.01	$53.45	$53.01	$53.22	$52.27	1,233
2022-04-27	$53.07	$53.07	$53.07	$53.07	$52.12	85,877
2022-04-26	$54.25	$54.25	$54.25	$54.25	$53.28	0
2022-04-25	$54.25	$54.25	$54.25	$54.25	$53.28	932
2022-04-22	$54.60	$54.62	$54.58	$54.61	$53.63	3,749
2022-04-21	$55.14	$55.14	$55.12	$55.12	$54.14	3,925
2022-04-20	$55.00	$55.00	$55.00	$55.00	$54.02	0
2022-04-19	$54.51	$55.00	$54.51	$55.00	$54.02	1,985
2022-04-18	$54.01	$54.50	$54.01	$54.25	$53.28	13,058
2022-04-14	$52.51	$52.51	$52.51	$52.51	$51.57	0
2022-04-13	$52.51	$52.51	$52.51	$52.51	$51.57	500
2022-04-12	$51.74	$52.75	$51.74	$52.50	$51.56	19,728
2022-04-11	$53.89	$53.89	$53.74	$53.75	$52.79	800
2022-04-08	$53.20	$53.20	$53.20	$53.20	$52.25	0
2022-04-07	$53.00	$53.21	$53.00	$53.20	$52.25	3,420
2022-04-06	$52.99	$53.02	$52.99	$53.02	$52.07	5,650
2022-04-05	$54.60	$54.60	$54.60	$54.60	$53.62	0
2022-04-04	$52.20	$54.60	$52.20	$54.60	$53.62	945
2022-04-01	$52.60	$52.60	$52.60	$52.60	$51.66	0
2022-03-31	$52.60	$52.60	$52.60	$52.60	$51.66	900
2022-03-30	$51.54	$51.90	$51.54	$51.90	$50.97	700
2022-03-29	$51.00	$51.01	$51.00	$51.01	$50.10	9,100
2022-03-28	$51.00	$51.00	$51.00	$51.00	$50.09	0
2022-03-25	$52.62	$52.62	$50.90	$51.00	$50.09	650
2022-03-24	$48.66	$48.66	$48.66	$48.66	$47.79	0
2022-03-23	$48.66	$48.66	$48.66	$48.66	$47.79	0
2022-03-22	$51.77	$51.77	$51.77	$51.77	$50.85	2,593
2022-03-21	$51.77	$51.77	$51.77	$51.77	$50.85	0
2022-03-18	$51.77	$51.77	$51.77	$51.77	$50.85	0
2022-03-17	$51.77	$51.77	$51.77	$51.77	$50.85	0
2022-03-16	$51.77	$51.77	$51.77	$51.77	$50.85	2,593
2022-03-15	$50.50	$50.50	$50.50	$50.50	$49.60	75
2022-03-14	$52.47	$52.47	$50.50	$50.50	$49.60	400
2022-03-11	$48.51	$48.51	$48.51	$48.51	$47.64	125
2022-03-10	$48.51	$50.00	$48.51	$50.00	$49.11	700
2022-03-09	$51.22	$51.22	$51.22	$51.22	$50.31	0
2022-03-08	$51.93	$51.93	$50.90	$51.22	$50.31	10,185
2022-03-07	$50.75	$51.50	$50.75	$51.50	$50.58	1,600
2022-03-04	$51.49	$51.49	$51.49	$51.49	$50.57	0
2022-03-03	$50.50	$51.49	$50.50	$51.49	$50.57	1,850
2022-03-02	$48.51	$50.49	$48.51	$50.49	$49.59	1,000
2022-03-01	$50.49	$50.49	$50.49	$50.49	$49.59	0
2022-02-28	$50.49	$50.49	$50.49	$50.49	$49.59	22
2022-02-25	$47.81	$50.49	$47.81	$50.49	$49.59	2,329
2022-02-24	$47.81	$47.81	$47.81	$47.81	$46.96	0
2022-02-23	$47.81	$47.81	$47.81	$47.81	$46.96	0
2022-02-22	$47.81	$47.81	$47.81	$47.81	$46.96	150
2022-02-18	$48.50	$48.50	$48.50	$48.50	$47.63	84,554
2022-02-17	$48.42	$48.42	$48.42	$48.42	$47.56	0
2022-02-16	$48.42	$48.42	$48.42	$48.42	$47.56	100,000
2022-02-15	$50.49	$50.49	$47.42	$49.25	$48.37	1,000
2022-02-14	$50.25	$50.74	$50.25	$50.74	$49.83	500
2022-02-11	$48.36	$48.36	$48.36	$48.36	$46.63	200
2022-02-10	$49.95	$49.95	$49.50	$49.50	$47.73	13,000
2022-02-09	$49.01	$49.01	$49.01	$49.01	$47.26	57,600
2022-02-08	$48.36	$49.45	$48.36	$49.01	$47.26	675
2022-02-07	$50.99	$50.99	$50.99	$50.99	$49.17	45
2022-02-04	$50.99	$50.99	$50.99	$50.99	$49.17	0
2022-02-03	$50.99	$50.99	$50.99	$50.99	$49.17	5
2022-02-02	$50.99	$50.99	$50.99	$50.99	$49.17	0
2022-02-01	$49.98	$50.99	$49.98	$50.99	$49.17	576
2022-01-31	$48.36	$48.36	$48.36	$48.36	$46.63	22
2022-01-28	$48.36	$48.36	$48.36	$48.36	$46.63	175
2022-01-27	$49.99	$49.99	$49.99	$49.99	$48.21	20,000
2022-01-26	$49.99	$49.99	$49.99	$49.99	$48.21	150
2022-01-25	$50.19	$50.19	$50.19	$50.19	$48.40	0
2022-01-24	$50.19	$50.19	$50.19	$50.19	$48.40	2,534
2022-01-21	$50.79	$50.79	$50.19	$50.19	$48.40	1,500
2022-01-20	$50.70	$50.70	$50.70	$50.70	$48.89	350
2022-01-19	$48.66	$52.71	$48.66	$50.50	$48.70	19,212
2022-01-18	$50.50	$50.50	$50.50	$50.50	$48.70	0
2022-01-14	$50.50	$50.50	$50.50	$50.50	$48.70	0
2022-01-13	$50.49	$50.50	$50.49	$50.50	$48.70	19,212
2022-01-12	$48.36	$50.49	$48.36	$50.49	$48.69	825
2022-01-11	$50.38	$50.38	$50.38	$50.38	$48.58	30
2022-01-10	$50.38	$50.38	$50.38	$50.38	$48.58	1,000
2022-01-07	$52.69	$52.69	$50.75	$50.75	$48.94	2,579
2022-01-06	$50.49	$50.75	$50.49	$50.65	$48.84	9,928
2022-01-05	$50.49	$50.49	$50.49	$50.49	$48.69	18,532
2022-01-04	$50.25	$50.25	$50.00	$50.00	$48.22	710
2022-01-03	$50.00	$50.00	$50.00	$50.00	$48.22	0
2021-12-31	$50.00	$50.00	$50.00	$50.00	$48.22	79
2021-12-30	$49.50	$50.49	$48.16	$50.00	$48.22	1,913
2021-12-29	$48.71	$48.71	$48.71	$48.71	$46.97	200
2021-12-28	$49.50	$49.50	$49.50	$49.50	$47.73	165
2021-12-27	$48.51	$50.59	$48.51	$50.59	$48.79	901
2021-12-23	$48.16	$48.16	$48.16	$48.16	$46.44	750
2021-12-22	$46.71	$49.00	$46.71	$48.17	$46.45	500
2021-12-21	$49.75	$49.75	$49.75	$49.75	$47.98	0
2021-12-20	$48.16	$50.59	$48.16	$49.75	$47.98	2,924
2021-12-17	$48.95	$49.05	$48.95	$49.05	$47.30	27,732
2021-12-16	$49.00	$49.00	$48.17	$48.17	$46.45	1,200
2021-12-15	$48.16	$48.16	$48.16	$48.16	$46.44	33,100
2021-12-14	$49.49	$49.49	$48.50	$48.54	$46.81	3,100
2021-12-13	$48.15	$48.15	$48.05	$48.05	$46.34	1,479
2021-12-10	$49.24	$49.24	$49.24	$49.24	$47.48	10,225
2021-12-09	$47.40	$49.39	$47.40	$49.39	$47.63	39,300
2021-12-08	$48.79	$48.79	$48.79	$48.79	$47.05	20,000
2021-12-07	$49.03	$49.05	$48.79	$48.79	$47.05	565
2021-12-06	$48.64	$48.64	$47.82	$47.82	$46.11	50,738
2021-12-03	$47.52	$47.85	$47.40	$47.85	$46.14	50,710
2021-12-02	$47.17	$47.67	$47.17	$47.45	$45.76	7,990
2021-12-01	$49.49	$49.49	$49.49	$49.49	$47.72	0
2021-11-30	$47.17	$49.49	$47.17	$49.49	$47.72	7,231
2021-11-29	$47.80	$47.80	$47.80	$47.80	$46.09	850
2021-11-26	$47.82	$47.82	$47.82	$47.82	$46.11	200
2021-11-24	$47.62	$48.46	$47.58	$48.46	$46.73	1,950
2021-11-23	$47.17	$48.50	$47.17	$48.50	$46.77	5,632
2021-11-22	$47.72	$48.39	$47.72	$48.37	$46.64	8,419
2021-11-19	$47.48	$47.59	$47.20	$47.20	$45.52	3,780
2021-11-18	$47.35	$47.55	$47.25	$47.55	$45.85	168,243
2021-11-17	$48.20	$48.20	$47.36	$47.52	$45.82	1,773
2021-11-16	$48.39	$48.39	$47.76	$47.76	$46.06	53,178
2021-11-15	$48.54	$48.54	$48.54	$48.54	$46.81	100
2021-11-12	$49.43	$49.43	$49.43	$49.43	$47.67	0
2021-11-11	$50.08	$50.13	$49.23	$49.43	$46.78	114,986
2021-11-10	$49.54	$50.01	$49.54	$50.01	$47.33	16,964
2021-11-09	$49.48	$49.48	$49.48	$49.48	$46.83	0
2021-11-08	$49.16	$49.48	$47.94	$49.48	$46.83	63,136
2021-11-05	$49.36	$49.54	$49.30	$49.51	$46.86	52,800
2021-11-04	$48.88	$49.25	$48.88	$49.25	$46.61	4,730
2021-11-03	$49.51	$49.63	$49.51	$49.62	$46.96	163,216
2021-11-02	$49.62	$49.62	$49.62	$49.62	$46.96	56,295
2021-11-01	$49.41	$49.96	$49.41	$49.62	$46.96	56,295
2021-10-29	$49.28	$49.28	$49.07	$49.16	$46.52	75,751
2021-10-28	$49.58	$49.59	$49.53	$49.53	$46.87	500
2021-10-27	$49.78	$49.88	$49.78	$49.88	$47.21	1,500
2021-10-26	$50.29	$50.69	$50.29	$50.69	$47.97	1,260
2021-10-25	$50.69	$50.69	$50.41	$50.41	$47.71	1,650
2021-10-22	$49.68	$50.10	$49.68	$50.05	$47.37	41,150
2021-10-21	$49.83	$50.68	$49.66	$49.67	$47.01	404,745
2021-10-20	$50.69	$50.69	$50.00	$50.00	$47.32	2,819
2021-10-19	$48.34	$48.88	$48.34	$48.88	$46.26	2,040
2021-10-18	$49.93	$49.93	$49.02	$49.02	$46.39	2,992
2021-10-15	$50.33	$50.33	$49.97	$49.97	$47.29	2,050
2021-10-14	$49.92	$50.66	$49.92	$50.23	$47.54	4,223
2021-10-13	$49.52	$50.00	$49.52	$49.75	$47.08	1,160
2021-10-12	$49.12	$49.79	$49.12	$49.50	$46.85	635
2021-10-11	$49.32	$49.32	$49.32	$49.32	$46.68	330
2021-10-08	$49.55	$49.55	$48.80	$49.40	$46.75	6,855
2021-10-07	$49.35	$49.63	$49.35	$49.35	$46.70	1,329
2021-10-06	$48.75	$48.75	$48.55	$48.55	$45.95	600
2021-10-05	$49.15	$49.60	$49.00	$49.09	$46.46	2,896
2021-10-04	$49.06	$49.23	$48.10	$48.10	$45.52	3,536
2021-10-01	$48.25	$48.85	$47.62	$47.62	$45.07	4,603
2021-09-30	$48.64	$48.64	$48.25	$48.25	$45.66	6,000
2021-09-29	$47.25	$48.50	$47.25	$48.50	$45.90	22,009
2021-09-28	$48.50	$48.50	$47.74	$48.00	$45.43	52,660
2021-09-27	$48.87	$48.88	$48.01	$48.13	$45.55	9,316
2021-09-24	$48.42	$48.42	$48.00	$48.00	$45.43	3,787
2021-09-23	$48.00	$48.62	$48.00	$48.09	$45.51	60,155
2021-09-22	$48.02	$48.70	$48.01	$48.38	$45.79	9,801
2021-09-21	$48.94	$48.94	$48.00	$48.00	$45.43	281,745
2021-09-20	$48.24	$48.63	$48.21	$48.63	$46.02	31,885
2021-09-17	$48.75	$48.75	$47.61	$48.75	$46.14	8,717
2021-09-16	$48.51	$49.42	$48.27	$48.29	$45.70	659,104
2021-09-15	$49.00	$49.84	$48.51	$48.99	$46.36	4,639
2021-09-14	$51.45	$51.45	$49.00	$49.00	$46.37	3,751
2021-09-13	$49.86	$49.86	$49.05	$49.67	$47.01	6,201
2021-09-10	$49.89	$51.81	$49.57	$49.57	$46.91	7,749
2021-09-09	$50.24	$50.77	$50.07	$50.21	$47.52	33,064
2021-09-08	$49.47	$50.40	$49.47	$50.40	$47.70	96,207
2021-09-07	$50.60	$50.60	$49.85	$49.99	$47.31	10,954
2021-09-03	$50.80	$50.90	$50.77	$50.79	$48.07	2,209
2021-09-02	$50.63	$51.29	$50.63	$51.29	$48.54	650
2021-09-01	$51.30	$51.40	$51.29	$51.30	$48.55	2,445
2021-08-31	$50.49	$50.75	$50.49	$50.75	$48.03	52,234
2021-08-30	$50.83	$50.88	$50.60	$50.60	$47.89	2,583
2021-08-27	$50.78	$52.96	$50.77	$52.96	$50.12	125,106
2021-08-26	$50.99	$51.00	$50.79	$50.97	$48.24	1,861
2021-08-25	$51.45	$51.98	$51.45	$51.71	$48.94	2,175
2021-08-24	$51.98	$52.16	$51.98	$52.07	$49.28	136,592
2021-08-23	$52.53	$52.53	$52.53	$52.53	$49.71	47
2021-08-20	$52.56	$52.56	$52.53	$52.53	$49.71	1,964
2021-08-19	$52.77	$52.77	$52.23	$52.49	$49.68	3,497
2021-08-18	$53.77	$53.77	$53.77	$53.77	$50.89	144,274
2021-08-17	$52.99	$52.99	$52.99	$52.99	$50.15	25,005
2021-08-16	$53.52	$53.52	$53.52	$53.52	$50.65	200
2021-08-13	$54.22	$54.22	$53.53	$54.20	$51.29	50,205
2021-08-12	$53.64	$53.85	$50.79	$50.79	$48.07	160,455
2021-08-11	$53.58	$53.58	$53.58	$53.58	$50.71	200
2021-08-10	$54.04	$54.05	$54.04	$54.05	$51.15	600
2021-08-09	$54.25	$54.25	$54.25	$54.25	$51.34	100
2021-08-06	$54.21	$54.21	$54.21	$54.21	$51.30	25
2021-08-05	$54.24	$54.24	$54.21	$54.21	$51.30	302
2021-08-04	$53.95	$53.95	$53.82	$53.82	$50.94	50,946
2021-08-03	$53.58	$54.65	$53.58	$54.29	$51.38	3,325
2021-08-02	$53.72	$53.72	$53.52	$53.52	$50.65	535
2021-07-30	$53.49	$53.49	$53.49	$53.49	$50.62	0
2021-07-29	$53.39	$53.49	$53.39	$53.43	$50.56	650
2021-07-28	$53.43	$53.43	$53.43	$53.43	$50.56	0
2021-07-27	$53.47	$53.47	$53.43	$53.43	$50.56	650
2021-07-26	$53.00	$53.11	$53.00	$53.11	$50.26	494
2021-07-23	$52.62	$52.62	$52.62	$52.62	$49.80	8,400
2021-07-22	$53.14	$53.14	$53.14	$53.14	$50.29	25,005
2021-07-21	$53.26	$53.26	$53.14	$53.14	$50.29	1,210
2021-07-20	$53.82	$53.85	$53.35	$53.79	$50.91	1,713
2021-07-19	$53.82	$53.82	$53.77	$53.77	$50.89	429
2021-07-16	$55.55	$55.55	$54.87	$54.89	$51.95	102,913
2021-07-15	$54.66	$54.66	$54.61	$54.61	$51.68	3,315
2021-07-14	$54.47	$54.65	$53.99	$53.99	$51.09	698
2021-07-13	$54.00	$54.68	$53.93	$54.06	$51.16	62,225
2021-07-12	$54.19	$54.19	$54.19	$54.19	$51.28	400
2021-07-09	$54.12	$56.08	$53.50	$53.98	$51.09	42,958
2021-07-08	$54.05	$54.05	$53.42	$53.46	$50.59	1,232
2021-07-07	$54.01	$54.01	$54.01	$54.01	$51.11	467
2021-07-06	$54.72	$54.72	$54.72	$54.72	$51.79	1
2021-07-02	$54.72	$54.72	$54.72	$54.72	$51.79	0
2021-07-01	$54.72	$54.72	$54.72	$54.72	$51.79	100
2021-06-30	$54.07	$54.07	$54.07	$54.07	$51.17	10,310
2021-06-29	$54.08	$54.08	$54.07	$54.07	$51.17	770
2021-06-28	$54.07	$54.07	$54.07	$54.07	$51.17	425
2021-06-25	$53.29	$54.22	$52.25	$54.22	$51.31	1,825
2021-06-24	$52.79	$52.79	$52.79	$52.79	$49.96	425
2021-06-23	$53.40	$53.40	$52.98	$53.37	$50.51	3,765
2021-06-22	$55.37	$55.37	$53.70	$53.70	$50.82	700
2021-06-21	$54.70	$55.20	$54.70	$55.06	$52.11	2,418
2021-06-18	$55.99	$55.99	$54.98	$54.98	$52.03	800
2021-06-17	$55.94	$55.94	$55.94	$55.94	$52.94	0
2021-06-16	$55.94	$55.94	$55.94	$55.94	$52.94	0
2021-06-15	$55.94	$55.94	$55.94	$55.94	$52.94	2
2021-06-14	$55.94	$55.94	$55.94	$55.94	$52.94	0
2021-06-11	$56.01	$56.01	$55.40	$55.94	$52.94	2,160
2021-06-10	$54.26	$54.26	$54.26	$54.26	$51.35	4
2021-06-09	$54.31	$54.31	$54.26	$54.26	$51.35	1,430
2021-06-08	$53.84	$54.03	$53.84	$54.03	$51.13	95,100
2021-06-07	$53.04	$53.50	$52.81	$53.50	$50.63	2,121
2021-06-04	$52.95	$53.50	$52.95	$53.50	$50.63	750
2021-06-03	$54.00	$54.00	$54.00	$54.00	$51.10	12
2021-06-02	$53.72	$54.00	$53.72	$54.00	$51.10	8,396
2021-06-01	$53.39	$53.39	$53.29	$53.29	$50.43	967
2021-05-28	$53.32	$53.50	$53.31	$53.35	$50.49	2,675
2021-05-27	$53.28	$53.62	$53.22	$53.29	$50.43	105,304
2021-05-26	$53.38	$53.64	$52.80	$53.63	$50.75	33,424
2021-05-25	$53.54	$53.66	$53.49	$53.65	$50.77	6,103
2021-05-24	$53.78	$54.16	$53.78	$54.09	$51.19	5,682
2021-05-21	$53.56	$53.86	$53.55	$53.86	$50.97	9,102
2021-05-20	$53.52	$56.20	$53.52	$56.20	$53.19	5,342
2021-05-19	$53.81	$53.90	$53.56	$53.75	$50.87	12,124
2021-05-18	$54.29	$54.51	$54.22	$54.44	$51.52	11,922
2021-05-17	$55.28	$55.28	$55.28	$55.28	$52.32	0
2021-05-14	$56.03	$56.19	$55.24	$55.28	$52.32	31,372
2021-05-13	$55.99	$55.99	$55.99	$55.99	$52.99	0
2021-05-12	$55.78	$55.99	$55.60	$55.99	$52.99	450
2021-05-11	$56.80	$56.80	$56.64	$56.76	$53.72	4,090
2021-05-10	$56.40	$57.11	$56.40	$57.03	$53.97	89,307
2021-05-07	$55.87	$56.27	$55.87	$56.27	$53.25	150,200
2021-05-06	$56.32	$56.32	$56.32	$56.32	$53.30	61,695
2021-05-05	$56.00	$56.00	$56.00	$56.00	$53.00	0
2021-05-04	$56.00	$56.00	$56.00	$56.00	$53.00	0
2021-05-03	$55.91	$56.00	$55.91	$56.00	$53.00	10,584
2021-04-30	$56.70	$56.70	$56.70	$56.70	$53.66	42
2021-04-29	$56.70	$56.70	$56.70	$56.70	$53.66	100
2021-04-28	$56.70	$56.70	$56.70	$56.70	$53.66	1
2021-04-27	$56.70	$56.70	$56.70	$56.70	$53.66	14
2021-04-26	$56.70	$56.70	$56.70	$56.70	$53.66	0
2021-04-23	$55.88	$56.70	$55.88	$56.70	$53.66	7,700
2021-04-22	$56.99	$56.99	$56.99	$56.99	$53.93	0
2021-04-21	$56.99	$56.99	$56.99	$56.99	$53.93	327
2021-04-20	$56.40	$57.10	$56.40	$57.10	$54.04	10,271
2021-04-19	$56.40	$56.80	$56.40	$56.80	$53.75	10,233
2021-04-16	$56.40	$57.03	$56.40	$57.03	$53.97	16,910
2021-04-15	$56.06	$56.15	$55.81	$56.15	$53.14	34,550
2021-04-14	$56.20	$56.40	$56.06	$56.06	$53.05	169,210
2021-04-13	$56.00	$56.00	$56.00	$56.00	$53.00	0
2021-04-12	$56.00	$56.00	$56.00	$56.00	$53.00	0
2021-04-09	$56.00	$56.00	$56.00	$56.00	$53.00	1
2021-04-08	$55.44	$56.00	$55.30	$56.00	$53.00	1,800
2021-04-07	$55.26	$55.26	$55.16	$55.17	$52.21	1,365
2021-04-06	$55.30	$55.30	$55.30	$55.30	$52.33	0
2021-04-05	$54.78	$55.30	$54.78	$55.30	$52.33	128,112
2021-04-01	$55.05	$55.05	$55.05	$55.05	$52.10	0
2021-03-31	$55.05	$55.05	$55.05	$55.05	$52.10	25,000
2021-03-30	$55.05	$55.05	$55.05	$55.05	$52.10	450
2021-03-29	$55.16	$55.49	$55.08	$55.49	$52.51	3,179
2021-03-26	$55.14	$55.14	$55.14	$55.14	$52.18	15
2021-03-25	$55.14	$55.14	$55.14	$55.14	$52.18	205
2021-03-24	$54.74	$55.14	$53.99	$55.14	$52.18	3,501
2021-03-23	$54.75	$54.75	$54.75	$54.75	$51.81	69,820
2021-03-22	$54.62	$54.67	$54.62	$54.67	$51.74	1,000
2021-03-19	$52.77	$52.77	$52.77	$52.77	$49.94	0
2021-03-18	$55.48	$55.48	$52.77	$52.77	$49.94	660
2021-03-17	$55.97	$55.97	$55.56	$55.56	$52.58	7,690
2021-03-16	$55.55	$55.55	$55.55	$55.55	$52.57	14,075
2021-03-15	$55.64	$56.57	$55.60	$55.60	$52.62	12,550
2021-03-12	$55.14	$56.62	$55.14	$56.62	$53.58	75,965
2021-03-11	$54.75	$55.49	$54.75	$55.00	$52.05	1,327
2021-03-10	$54.56	$55.31	$54.56	$54.70	$51.77	1,101
2021-03-09	$53.80	$54.90	$53.80	$54.86	$51.92	26,312
2021-03-08	$52.97	$54.95	$52.97	$54.95	$52.00	29,088
2021-03-05	$52.50	$54.27	$52.50	$54.13	$51.23	2,703
2021-03-04	$53.17	$53.17	$52.57	$52.67	$49.85	29,580
2021-03-03	$52.30	$52.51	$52.07	$52.50	$49.68	1,275
2021-03-02	$51.01	$52.33	$51.01	$52.33	$49.52	3,766
2021-03-01	$52.64	$52.65	$52.38	$52.38	$49.57	5,373
2021-02-26	$51.95	$53.00	$51.95	$52.17	$49.37	5,144
2021-02-25	$53.20	$53.67	$52.17	$53.05	$50.21	7,025
2021-02-24	$52.30	$53.32	$52.30	$53.05	$50.21	7,025
2021-02-23	$51.72	$53.55	$51.72	$53.50	$50.63	45,367
2021-02-22	$52.95	$53.31	$51.00	$52.31	$49.50	34,489
2021-02-19	$53.30	$53.51	$52.00	$52.97	$50.13	12,338
2021-02-18	$51.57	$53.75	$51.57	$52.00	$49.21	168,041
2021-02-17	$50.75	$52.00	$50.54	$52.00	$49.21	168,041
2021-02-16	$51.00	$51.50	$50.48	$50.90	$48.17	337,390
2021-02-12	$50.60	$51.20	$50.00	$51.00	$48.27	65,710
2021-02-11	$51.00	$51.00	$50.00	$50.50	$47.79	82,483
2021-02-10	$51.00	$51.75	$50.00	$50.75	$48.03	2,531,308

Spire Inc (SRCU) News Headlines

Recent Spire Inc (SRCU) News

Similar Companies to Spire Inc (SRCU) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Spire Inc (SRCU) Exchange: PINK