NasdaqGS - Nasdaq Real Time Price • USD
Patterson Companies, Inc. (PDCO)
As of 2:33 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 26.00 | 26.19 | 25.93 | 26.16 | 26.16 | 185,240 |
Apr 22, 2024 | 25.97 | 26.05 | 25.69 | 25.91 | 25.91 | 542,400 |
Apr 19, 2024 | 25.41 | 26.05 | 25.36 | 26.02 | 26.02 | 533,100 |
Apr 18, 2024 | 0.26 Dividend | |||||
Apr 18, 2024 | 25.54 | 25.73 | 25.25 | 25.47 | 25.47 | 765,000 |
Apr 17, 2024 | 25.79 | 25.86 | 25.57 | 25.73 | 25.47 | 569,400 |
Apr 16, 2024 | 25.45 | 25.69 | 25.18 | 25.63 | 25.37 | 448,800 |
Apr 15, 2024 | 25.36 | 25.80 | 25.16 | 25.35 | 25.09 | 791,700 |
Apr 12, 2024 | 25.70 | 25.75 | 25.45 | 25.46 | 25.20 | 856,800 |
Apr 11, 2024 | 25.68 | 25.92 | 25.45 | 25.73 | 25.47 | 558,800 |
Apr 10, 2024 | 26.15 | 26.15 | 25.56 | 25.67 | 25.41 | 573,900 |
Apr 9, 2024 | 26.36 | 26.56 | 26.12 | 26.55 | 26.28 | 406,300 |
Apr 8, 2024 | 26.23 | 26.67 | 26.00 | 26.20 | 25.94 | 801,800 |
Apr 5, 2024 | 26.30 | 26.57 | 26.19 | 26.25 | 25.98 | 560,700 |
Apr 4, 2024 | 26.62 | 26.74 | 26.30 | 26.36 | 26.09 | 582,300 |
Apr 3, 2024 | 26.39 | 26.70 | 26.22 | 26.54 | 26.27 | 459,000 |
Apr 2, 2024 | 26.83 | 26.99 | 26.29 | 26.41 | 26.14 | 1,068,300 |
Apr 1, 2024 | 27.55 | 27.55 | 27.01 | 27.07 | 26.80 | 596,900 |
Mar 28, 2024 | 27.78 | 28.09 | 27.62 | 27.65 | 27.37 | 695,300 |
Mar 27, 2024 | 27.22 | 27.79 | 27.21 | 27.79 | 27.51 | 434,700 |
Mar 26, 2024 | 27.18 | 27.22 | 27.00 | 27.04 | 26.77 | 498,200 |
Mar 25, 2024 | 27.15 | 27.35 | 27.05 | 27.14 | 26.87 | 310,400 |
Mar 22, 2024 | 27.13 | 27.36 | 27.00 | 27.26 | 26.98 | 491,600 |
Mar 21, 2024 | 27.30 | 27.48 | 27.08 | 27.33 | 27.05 | 654,300 |
Mar 20, 2024 | 26.82 | 27.39 | 26.62 | 27.36 | 27.08 | 518,700 |
Mar 19, 2024 | 26.79 | 27.00 | 26.56 | 26.87 | 26.60 | 1,098,900 |
Mar 18, 2024 | 27.21 | 27.21 | 26.74 | 26.78 | 26.51 | 741,300 |
Mar 15, 2024 | 26.58 | 27.23 | 26.58 | 27.22 | 26.94 | 3,340,200 |
Mar 14, 2024 | 27.09 | 27.12 | 26.64 | 26.83 | 26.56 | 715,300 |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.08 | 26.81 | 762,300 |
Mar 12, 2024 | 27.92 | 27.92 | 26.93 | 26.96 | 26.69 | 940,900 |
Mar 11, 2024 | 27.28 | 27.28 | 26.76 | 27.16 | 26.89 | 568,200 |
Mar 8, 2024 | 27.17 | 27.36 | 26.99 | 27.17 | 26.90 | 610,200 |
Mar 7, 2024 | 27.03 | 27.11 | 26.80 | 27.02 | 26.75 | 665,800 |
Mar 6, 2024 | 26.81 | 27.02 | 26.50 | 26.85 | 26.58 | 683,700 |
Mar 5, 2024 | 27.09 | 27.28 | 26.55 | 26.76 | 26.49 | 666,400 |
Mar 4, 2024 | 27.22 | 27.52 | 26.75 | 27.11 | 26.84 | 644,000 |
Mar 1, 2024 | 27.21 | 27.42 | 27.02 | 27.35 | 27.07 | 836,000 |
Feb 29, 2024 | 26.32 | 27.47 | 26.30 | 27.09 | 26.82 | 1,157,600 |
Feb 28, 2024 | 27.24 | 27.64 | 25.87 | 26.74 | 26.47 | 1,989,400 |
Feb 27, 2024 | 29.01 | 29.16 | 28.42 | 28.84 | 28.55 | 1,233,400 |
Feb 26, 2024 | 28.70 | 29.12 | 28.56 | 28.96 | 28.67 | 778,900 |
Feb 23, 2024 | 28.35 | 29.17 | 28.27 | 28.80 | 28.51 | 942,800 |
Feb 22, 2024 | 27.87 | 28.54 | 27.77 | 28.32 | 28.03 | 831,600 |
Feb 21, 2024 | 28.15 | 28.33 | 27.82 | 27.85 | 27.57 | 874,000 |
Feb 20, 2024 | 28.12 | 28.49 | 28.12 | 28.40 | 28.11 | 544,700 |
Feb 16, 2024 | 28.88 | 28.90 | 28.33 | 28.35 | 28.06 | 586,700 |
Feb 15, 2024 | 28.14 | 28.99 | 28.07 | 28.94 | 28.65 | 665,300 |
Feb 14, 2024 | 28.08 | 28.18 | 27.75 | 28.13 | 27.85 | 713,200 |
Feb 13, 2024 | 28.67 | 28.83 | 27.75 | 27.86 | 27.58 | 986,400 |
Feb 12, 2024 | 28.68 | 29.17 | 28.53 | 29.09 | 28.80 | 1,441,800 |
Feb 9, 2024 | 28.82 | 29.09 | 28.62 | 28.68 | 28.39 | 785,900 |
Feb 8, 2024 | 28.38 | 28.95 | 28.22 | 28.89 | 28.60 | 602,500 |
Feb 7, 2024 | 28.98 | 29.06 | 28.51 | 28.55 | 28.26 | 628,600 |
Feb 6, 2024 | 29.11 | 29.41 | 28.89 | 28.97 | 28.68 | 664,600 |
Feb 5, 2024 | 29.56 | 29.57 | 28.97 | 29.12 | 28.83 | 677,200 |
Feb 2, 2024 | 30.03 | 30.09 | 29.69 | 29.78 | 29.48 | 683,900 |
Feb 1, 2024 | 29.86 | 30.16 | 29.65 | 30.08 | 29.78 | 655,700 |
Jan 31, 2024 | 30.19 | 30.28 | 29.74 | 29.86 | 29.56 | 730,900 |
Jan 30, 2024 | 30.12 | 30.16 | 29.93 | 30.11 | 29.81 | 742,400 |
Jan 29, 2024 | 29.98 | 30.15 | 29.79 | 30.05 | 29.75 | 754,700 |
Jan 26, 2024 | 30.41 | 30.48 | 30.00 | 30.03 | 29.73 | 718,300 |
Jan 25, 2024 | 29.90 | 30.35 | 29.87 | 30.34 | 30.03 | 630,300 |
Jan 24, 2024 | 30.43 | 30.46 | 29.79 | 29.83 | 29.53 | 876,600 |
Jan 23, 2024 | 30.48 | 30.68 | 29.91 | 30.20 | 29.89 | 697,900 |
Jan 22, 2024 | 30.24 | 30.52 | 29.98 | 30.36 | 30.05 | 938,500 |
Jan 19, 2024 | 30.55 | 30.55 | 29.97 | 30.16 | 29.86 | 854,300 |
Jan 18, 2024 | 0.26 Dividend | |||||
Jan 18, 2024 | 29.54 | 30.38 | 29.35 | 30.33 | 30.02 | 1,177,500 |
Jan 17, 2024 | 29.60 | 29.96 | 29.51 | 29.72 | 29.16 | 966,700 |
Jan 16, 2024 | 29.50 | 29.81 | 29.35 | 29.63 | 29.07 | 894,000 |
Jan 12, 2024 | 29.53 | 29.65 | 29.28 | 29.63 | 29.07 | 916,700 |
Jan 11, 2024 | 29.57 | 29.60 | 29.21 | 29.42 | 28.87 | 969,300 |
Jan 10, 2024 | 29.58 | 29.98 | 29.37 | 29.51 | 28.96 | 1,103,500 |
Jan 9, 2024 | 29.33 | 30.07 | 29.29 | 29.64 | 29.08 | 1,347,800 |
Jan 8, 2024 | 28.66 | 29.60 | 28.62 | 29.59 | 29.03 | 1,295,000 |
Jan 5, 2024 | 28.60 | 28.91 | 28.34 | 28.60 | 28.06 | 1,315,100 |
Jan 4, 2024 | 29.02 | 29.28 | 28.77 | 28.83 | 28.29 | 16,851,000 |
Jan 3, 2024 | 29.62 | 29.69 | 28.62 | 28.95 | 28.41 | 1,946,500 |
Jan 2, 2024 | 28.35 | 28.88 | 28.22 | 28.69 | 28.15 | 603,700 |
Dec 29, 2023 | 28.46 | 28.59 | 28.05 | 28.45 | 27.92 | 588,600 |
Dec 28, 2023 | 28.49 | 28.69 | 28.40 | 28.49 | 27.96 | 601,200 |
Dec 27, 2023 | 28.49 | 28.69 | 28.30 | 28.53 | 27.99 | 610,800 |
Dec 26, 2023 | 28.33 | 28.66 | 28.10 | 28.44 | 27.91 | 668,800 |
Dec 22, 2023 | 28.53 | 28.62 | 28.17 | 28.27 | 27.74 | 706,300 |
Dec 21, 2023 | 28.02 | 28.56 | 27.89 | 28.40 | 27.87 | 732,800 |
Dec 20, 2023 | 27.90 | 28.03 | 27.67 | 27.80 | 27.28 | 1,093,800 |
Dec 19, 2023 | 27.18 | 27.84 | 27.18 | 27.78 | 27.26 | 896,500 |
Dec 18, 2023 | 27.28 | 27.28 | 26.67 | 27.01 | 26.50 | 744,400 |
Dec 15, 2023 | 27.28 | 27.37 | 26.91 | 27.00 | 26.49 | 1,571,400 |
Dec 14, 2023 | 26.94 | 27.49 | 26.61 | 27.34 | 26.83 | 1,443,600 |
Dec 13, 2023 | 26.47 | 26.81 | 26.25 | 26.78 | 26.28 | 1,088,000 |
Dec 12, 2023 | 26.59 | 26.69 | 26.16 | 26.51 | 26.01 | 863,600 |
Dec 11, 2023 | 26.51 | 26.74 | 26.11 | 26.54 | 26.04 | 833,600 |
Dec 8, 2023 | 26.32 | 26.63 | 26.06 | 26.58 | 26.08 | 874,400 |
Dec 7, 2023 | 26.45 | 26.88 | 26.29 | 26.37 | 25.88 | 843,100 |
Dec 6, 2023 | 26.58 | 26.73 | 26.16 | 26.38 | 25.88 | 1,118,600 |
Dec 5, 2023 | 26.07 | 26.77 | 25.79 | 26.59 | 26.09 | 1,465,600 |
Dec 4, 2023 | 26.67 | 26.70 | 25.83 | 26.07 | 25.58 | 1,608,600 |
Dec 1, 2023 | 25.36 | 26.75 | 25.29 | 26.67 | 26.17 | 1,945,300 |
Nov 30, 2023 | 25.93 | 26.11 | 25.00 | 25.41 | 24.93 | 2,164,200 |
Nov 29, 2023 | 28.00 | 28.00 | 25.89 | 26.01 | 25.52 | 4,528,700 |
Nov 28, 2023 | 31.25 | 31.76 | 31.04 | 31.43 | 30.84 | 1,189,700 |
Nov 27, 2023 | 32.46 | 32.56 | 31.45 | 31.89 | 31.29 | 1,331,400 |
Nov 24, 2023 | 32.48 | 32.58 | 32.32 | 32.55 | 31.94 | 210,500 |
Nov 22, 2023 | 32.30 | 32.49 | 32.05 | 32.31 | 31.70 | 517,600 |
Nov 21, 2023 | 32.10 | 32.43 | 31.92 | 32.28 | 31.67 | 455,900 |
Nov 20, 2023 | 31.95 | 32.05 | 31.71 | 32.03 | 31.43 | 489,100 |
Nov 17, 2023 | 32.34 | 32.41 | 31.76 | 32.02 | 31.42 | 860,800 |
Nov 16, 2023 | 31.86 | 32.23 | 31.86 | 32.16 | 31.56 | 737,300 |
Nov 15, 2023 | 31.98 | 32.48 | 31.76 | 31.81 | 31.21 | 662,600 |
Nov 14, 2023 | 31.20 | 32.13 | 31.05 | 32.02 | 31.42 | 1,159,000 |
Nov 13, 2023 | 30.53 | 31.14 | 30.53 | 30.87 | 30.29 | 1,135,600 |
Nov 10, 2023 | 30.20 | 30.62 | 30.10 | 30.50 | 29.93 | 892,600 |
Nov 9, 2023 | 30.44 | 30.69 | 30.00 | 30.06 | 29.50 | 790,100 |
Nov 8, 2023 | 30.49 | 30.84 | 30.22 | 30.27 | 29.70 | 1,128,600 |
Nov 7, 2023 | 30.60 | 30.91 | 30.29 | 30.30 | 29.73 | 717,300 |
Nov 6, 2023 | 31.15 | 31.27 | 30.43 | 30.60 | 30.03 | 876,500 |
Nov 3, 2023 | 30.45 | 31.18 | 30.45 | 31.13 | 30.55 | 849,500 |
Nov 2, 2023 | 30.08 | 30.47 | 29.42 | 30.09 | 29.53 | 1,309,800 |
Nov 1, 2023 | 30.47 | 30.93 | 30.34 | 30.89 | 30.31 | 751,200 |
Oct 31, 2023 | 30.42 | 30.59 | 29.98 | 30.46 | 29.89 | 915,300 |
Oct 30, 2023 | 30.34 | 30.71 | 30.16 | 30.29 | 29.72 | 1,065,600 |
Oct 27, 2023 | 30.29 | 30.67 | 30.11 | 30.24 | 29.67 | 861,600 |
Oct 26, 2023 | 30.70 | 30.84 | 30.12 | 30.18 | 29.61 | 1,171,400 |
Oct 25, 2023 | 30.61 | 31.11 | 30.44 | 30.99 | 30.41 | 1,037,300 |
Oct 24, 2023 | 30.67 | 31.14 | 30.57 | 30.62 | 30.05 | 779,500 |
Oct 23, 2023 | 30.18 | 30.82 | 30.09 | 30.60 | 30.03 | 945,200 |
Oct 20, 2023 | 30.40 | 30.65 | 30.11 | 30.20 | 29.63 | 1,029,900 |
Oct 19, 2023 | 0.26 Dividend | |||||
Oct 19, 2023 | 30.61 | 30.94 | 30.12 | 30.34 | 29.77 | 1,058,100 |
Oct 18, 2023 | 30.83 | 31.26 | 30.61 | 30.93 | 30.09 | 728,300 |
Oct 17, 2023 | 31.01 | 31.20 | 30.58 | 30.78 | 29.95 | 1,073,700 |
Oct 16, 2023 | 29.52 | 31.09 | 29.52 | 30.87 | 30.04 | 1,724,300 |
Oct 13, 2023 | 29.52 | 29.60 | 29.19 | 29.42 | 28.63 | 736,300 |
Oct 12, 2023 | 29.36 | 29.76 | 29.01 | 29.39 | 28.60 | 1,155,700 |
Oct 11, 2023 | 29.45 | 29.66 | 28.92 | 29.34 | 28.55 | 735,200 |
Oct 10, 2023 | 29.58 | 29.88 | 29.40 | 29.55 | 28.75 | 549,800 |
Oct 9, 2023 | 29.23 | 29.49 | 28.94 | 29.47 | 28.67 | 648,300 |
Oct 6, 2023 | 29.11 | 29.41 | 28.89 | 29.38 | 28.59 | 691,700 |
Oct 5, 2023 | 29.79 | 29.88 | 28.75 | 29.12 | 28.33 | 994,700 |
Oct 4, 2023 | 29.82 | 30.28 | 29.56 | 29.91 | 29.10 | 1,993,200 |
Oct 3, 2023 | 29.61 | 29.99 | 29.57 | 29.84 | 29.03 | 1,127,400 |
Oct 2, 2023 | 29.57 | 29.91 | 29.42 | 29.81 | 29.00 | 1,073,200 |
Sep 29, 2023 | 29.79 | 29.87 | 29.41 | 29.64 | 28.84 | 677,700 |
Sep 28, 2023 | 29.54 | 29.73 | 29.32 | 29.70 | 28.90 | 695,900 |
Sep 27, 2023 | 29.92 | 29.97 | 29.11 | 29.51 | 28.71 | 857,800 |
Sep 26, 2023 | 29.62 | 29.81 | 29.36 | 29.75 | 28.95 | 998,200 |
Sep 25, 2023 | 29.43 | 29.79 | 29.38 | 29.65 | 28.85 | 528,300 |
Sep 22, 2023 | 29.30 | 29.65 | 29.18 | 29.51 | 28.71 | 664,200 |
Sep 21, 2023 | 29.20 | 29.39 | 28.98 | 29.28 | 28.49 | 587,900 |
Sep 20, 2023 | 29.18 | 29.79 | 29.03 | 29.29 | 28.50 | 1,086,300 |
Sep 19, 2023 | 28.28 | 29.12 | 28.25 | 29.05 | 28.27 | 1,001,300 |
Sep 18, 2023 | 28.35 | 28.44 | 28.02 | 28.28 | 27.52 | 637,500 |
Sep 15, 2023 | 28.55 | 28.69 | 28.09 | 28.34 | 27.57 | 2,222,900 |
Sep 14, 2023 | 28.00 | 28.50 | 27.93 | 28.50 | 27.73 | 872,400 |
Sep 13, 2023 | 29.01 | 29.01 | 27.91 | 28.06 | 27.30 | 942,800 |
Sep 12, 2023 | 29.14 | 29.31 | 28.81 | 28.96 | 28.18 | 745,900 |
Sep 11, 2023 | 29.09 | 29.36 | 28.96 | 29.19 | 28.40 | 796,800 |
Sep 8, 2023 | 29.47 | 29.52 | 28.97 | 29.00 | 28.22 | 715,600 |
Sep 7, 2023 | 29.66 | 29.83 | 29.39 | 29.47 | 28.67 | 754,100 |
Sep 6, 2023 | 29.64 | 30.02 | 29.51 | 29.65 | 28.85 | 758,100 |
Sep 5, 2023 | 30.07 | 30.26 | 29.72 | 29.74 | 28.94 | 1,238,100 |
Sep 1, 2023 | 30.10 | 30.47 | 29.98 | 30.23 | 29.41 | 872,600 |
Aug 31, 2023 | 30.84 | 31.06 | 30.01 | 30.04 | 29.23 | 1,465,100 |
Aug 30, 2023 | 29.74 | 31.75 | 28.60 | 30.74 | 29.91 | 3,064,600 |
Aug 29, 2023 | 33.83 | 33.87 | 33.12 | 33.33 | 32.43 | 1,736,600 |
Aug 28, 2023 | 33.65 | 33.90 | 33.63 | 33.90 | 32.98 | 944,500 |
Aug 25, 2023 | 33.81 | 34.09 | 33.48 | 33.64 | 32.73 | 790,600 |
Aug 24, 2023 | 33.85 | 34.38 | 33.79 | 33.81 | 32.90 | 639,600 |
Aug 23, 2023 | 33.79 | 34.01 | 33.79 | 33.92 | 33.00 | 555,500 |
Aug 22, 2023 | 33.96 | 34.15 | 33.72 | 33.78 | 32.87 | 613,800 |
Aug 21, 2023 | 34.18 | 34.51 | 33.84 | 34.00 | 33.08 | 978,800 |
Aug 18, 2023 | 33.50 | 34.53 | 33.43 | 34.19 | 33.27 | 1,782,700 |
Aug 17, 2023 | 33.35 | 33.64 | 33.29 | 33.57 | 32.66 | 740,400 |
Aug 16, 2023 | 33.70 | 34.14 | 33.33 | 33.47 | 32.57 | 688,500 |
Aug 15, 2023 | 34.41 | 34.46 | 33.47 | 33.83 | 32.92 | 758,300 |
Aug 14, 2023 | 33.67 | 34.42 | 33.53 | 34.31 | 33.38 | 917,000 |
Aug 11, 2023 | 33.01 | 33.63 | 32.96 | 33.56 | 32.65 | 709,100 |
Aug 10, 2023 | 33.49 | 33.61 | 32.96 | 33.10 | 32.21 | 495,200 |
Aug 9, 2023 | 33.15 | 33.46 | 32.99 | 33.37 | 32.47 | 677,100 |
Aug 8, 2023 | 33.44 | 33.56 | 32.92 | 33.22 | 32.32 | 514,800 |
Aug 7, 2023 | 33.40 | 33.59 | 32.88 | 33.57 | 32.66 | 674,900 |
Aug 4, 2023 | 32.95 | 33.63 | 32.74 | 33.30 | 32.40 | 689,400 |
Aug 3, 2023 | 33.05 | 33.36 | 32.90 | 33.02 | 32.13 | 545,200 |
Aug 2, 2023 | 32.90 | 33.26 | 32.69 | 33.10 | 32.21 | 515,900 |
Aug 1, 2023 | 32.96 | 33.45 | 32.89 | 33.08 | 32.19 | 905,600 |
Jul 31, 2023 | 32.68 | 33.02 | 32.61 | 32.89 | 32.00 | 790,500 |
Jul 28, 2023 | 32.67 | 32.76 | 32.29 | 32.54 | 31.66 | 681,900 |
Jul 27, 2023 | 32.48 | 32.76 | 32.15 | 32.38 | 31.51 | 900,300 |
Jul 26, 2023 | 32.35 | 32.68 | 32.04 | 32.22 | 31.35 | 806,700 |
Jul 25, 2023 | 32.19 | 32.75 | 32.19 | 32.44 | 31.56 | 710,800 |
Jul 24, 2023 | 32.18 | 32.42 | 31.98 | 32.37 | 31.50 | 512,300 |
Jul 21, 2023 | 32.49 | 32.67 | 32.19 | 32.21 | 31.34 | 564,300 |
Jul 20, 2023 | 0.26 Dividend | |||||
Jul 20, 2023 | 32.30 | 32.48 | 32.03 | 32.36 | 31.49 | 548,900 |
Jul 19, 2023 | 32.51 | 32.79 | 32.16 | 32.46 | 31.33 | 838,700 |
Jul 18, 2023 | 32.30 | 32.61 | 32.30 | 32.51 | 31.38 | 647,400 |
Jul 17, 2023 | 31.94 | 32.63 | 31.78 | 32.53 | 31.40 | 1,065,400 |
Jul 14, 2023 | 32.96 | 33.00 | 32.02 | 32.07 | 30.95 | 887,000 |
Jul 13, 2023 | 32.63 | 32.85 | 32.53 | 32.82 | 31.68 | 500,700 |
Jul 12, 2023 | 33.00 | 33.00 | 32.57 | 32.61 | 31.47 | 598,300 |
Jul 11, 2023 | 32.48 | 32.81 | 32.28 | 32.76 | 31.62 | 457,000 |
Jul 10, 2023 | 31.93 | 32.53 | 31.90 | 32.30 | 31.18 | 682,700 |
Jul 7, 2023 | 32.11 | 32.25 | 31.94 | 32.03 | 30.92 | 596,300 |
Jul 6, 2023 | 32.04 | 32.34 | 31.73 | 32.10 | 30.98 | 624,900 |
Jul 5, 2023 | 32.34 | 32.50 | 32.08 | 32.17 | 31.05 | 692,900 |
Jul 3, 2023 | 33.06 | 33.07 | 32.35 | 32.49 | 31.36 | 605,200 |
Jun 30, 2023 | 33.29 | 33.48 | 32.94 | 33.26 | 32.10 | 739,900 |
Jun 29, 2023 | 32.55 | 33.34 | 32.35 | 33.12 | 31.97 | 1,271,000 |
Jun 28, 2023 | 32.27 | 32.55 | 32.11 | 32.42 | 31.29 | 1,164,200 |
Jun 27, 2023 | 31.52 | 32.28 | 31.39 | 32.27 | 31.15 | 872,100 |
Jun 26, 2023 | 31.27 | 31.85 | 31.16 | 31.57 | 30.47 | 1,372,800 |
Jun 23, 2023 | 31.20 | 31.74 | 30.95 | 31.14 | 30.06 | 2,896,300 |
Jun 22, 2023 | 32.48 | 32.97 | 31.17 | 31.26 | 30.17 | 2,097,100 |
Jun 21, 2023 | 31.75 | 32.82 | 30.72 | 32.41 | 31.28 | 4,664,900 |
Jun 20, 2023 | 28.41 | 29.13 | 28.10 | 28.26 | 27.28 | 875,000 |
Jun 16, 2023 | 27.81 | 28.59 | 27.79 | 28.50 | 27.51 | 1,358,900 |
Jun 15, 2023 | 27.25 | 27.92 | 27.24 | 27.92 | 26.95 | 429,300 |
Jun 14, 2023 | 27.72 | 27.94 | 27.04 | 27.14 | 26.20 | 434,800 |
Jun 13, 2023 | 27.68 | 28.00 | 27.64 | 27.67 | 26.71 | 692,000 |
Jun 12, 2023 | 27.55 | 27.95 | 27.33 | 27.64 | 26.68 | 545,100 |
Jun 9, 2023 | 27.56 | 27.71 | 27.38 | 27.55 | 26.59 | 483,100 |
Jun 8, 2023 | 27.32 | 27.64 | 26.96 | 27.63 | 26.67 | 563,800 |
Jun 7, 2023 | 27.28 | 27.59 | 27.19 | 27.55 | 26.59 | 622,400 |
Jun 6, 2023 | 26.88 | 27.21 | 26.88 | 27.17 | 26.22 | 506,800 |
Jun 5, 2023 | 26.85 | 27.02 | 26.72 | 26.86 | 25.93 | 408,100 |
Jun 2, 2023 | 26.56 | 27.05 | 26.55 | 27.03 | 26.09 | 526,800 |
Jun 1, 2023 | 26.28 | 26.49 | 26.00 | 26.27 | 25.36 | 388,500 |
May 31, 2023 | 25.99 | 26.32 | 25.60 | 26.19 | 25.28 | 536,000 |
May 30, 2023 | 26.49 | 26.49 | 26.03 | 26.08 | 25.17 | 404,600 |
May 26, 2023 | 26.16 | 26.61 | 26.05 | 26.50 | 25.58 | 503,100 |
May 25, 2023 | 26.42 | 26.53 | 26.09 | 26.20 | 25.29 | 520,800 |
May 24, 2023 | 26.71 | 26.81 | 26.49 | 26.57 | 25.65 | 601,100 |
May 23, 2023 | 27.04 | 27.42 | 26.88 | 26.90 | 25.96 | 594,400 |
May 22, 2023 | 27.04 | 27.34 | 26.65 | 27.13 | 26.19 | 494,900 |
May 19, 2023 | 27.51 | 27.58 | 26.84 | 26.99 | 26.05 | 1,126,200 |
May 18, 2023 | 27.07 | 27.30 | 26.87 | 27.28 | 26.33 | 525,100 |
May 17, 2023 | 26.85 | 27.19 | 26.66 | 27.02 | 26.08 | 572,500 |
May 16, 2023 | 26.88 | 27.13 | 26.66 | 26.75 | 25.82 | 947,000 |
May 15, 2023 | 26.65 | 27.13 | 26.62 | 27.05 | 26.11 | 679,100 |
May 12, 2023 | 26.57 | 26.63 | 26.31 | 26.58 | 25.65 | 582,400 |
May 11, 2023 | 26.18 | 26.50 | 26.10 | 26.46 | 25.54 | 459,100 |
May 10, 2023 | 26.38 | 26.44 | 25.99 | 26.30 | 25.38 | 564,800 |
May 9, 2023 | 26.16 | 26.22 | 25.81 | 26.05 | 25.14 | 804,900 |
May 8, 2023 | 26.58 | 26.60 | 26.00 | 26.24 | 25.33 | 1,048,800 |
May 5, 2023 | 26.39 | 26.78 | 26.17 | 26.60 | 25.67 | 834,100 |
May 4, 2023 | 26.53 | 26.67 | 26.00 | 26.02 | 25.11 | 801,200 |
May 3, 2023 | 26.78 | 27.05 | 26.69 | 26.74 | 25.81 | 744,100 |
May 2, 2023 | 27.24 | 27.24 | 26.33 | 26.57 | 25.65 | 670,800 |
May 1, 2023 | 27.16 | 27.56 | 27.03 | 27.30 | 26.35 | 397,500 |
Apr 28, 2023 | 27.13 | 27.41 | 27.02 | 27.11 | 26.17 | 908,700 |
Apr 27, 2023 | 26.34 | 27.11 | 26.34 | 27.11 | 26.17 | 748,300 |
Apr 26, 2023 | 26.50 | 26.66 | 26.29 | 26.37 | 25.45 | 978,200 |
Apr 25, 2023 | 27.13 | 27.38 | 26.60 | 26.61 | 25.68 | 529,300 |
Apr 24, 2023 | 27.47 | 27.58 | 27.20 | 27.29 | 26.34 | 538,300 |