PDCO
Patterson Companies, Inc.
stockNASDAQ
InactiveApr 16, 2025
31.33USD+0.032%(+0.01)9,359,703
PDCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 31.33 | 31.34 | 31.32 | 31.33 | +0.032% | 9,359,703 | 0.000% |
| 2025-04-15 | 31.32 | 31.33 | 31.31 | 31.32 | -0.064% | 1,958,236 | +0.032% |
| 2025-04-14 | 31.30 | 31.34 | 31.29 | 31.34 | +1.391% | 5,439,405 | -0.032% |
| 2025-04-11 | 30.97 | 31.02 | 30.84 | 30.91 | -0.097% | 3,531,493 | +1.359% |
| 2025-04-10 | 31.10 | 31.18 | 30.71 | 30.94 | -0.897% | 7,155,820 | +1.261% |
| 2025-04-09 | 31.00 | 31.33 | 30.96 | 31.22 | +0.515% | 2,927,873 | +0.352% |
| 2025-04-08 | 30.95 | 31.17 | 30.86 | 31.06 | +0.681% | 2,602,725 | +0.869% |
| 2025-04-07 | 30.84 | 31.18 | 30.56 | 30.85 | -0.291% | 3,947,361 | +1.556% |
| 2025-04-04 | 31.21 | 31.22 | 30.90 | 30.94 | -0.865% | 4,159,156 | +1.261% |
| 2025-04-03 | 31.26 | 31.28 | 31.18 | 31.21 | -0.224% | 2,237,158 | +0.384% |
| 2025-04-02 | 31.27 | 31.28 | 31.27 | 31.28 | +0.064% | 714,938 | +0.160% |
| 2025-04-01 | 31.24 | 31.27 | 31.24 | 31.26 | +0.064% | 911,184 | +0.224% |
| 2025-03-31 | 31.22 | 31.28 | 31.22 | 31.24 | +0.096% | 1,409,482 | +0.288% |
| 2025-03-28 | 31.27 | 31.29 | 31.20 | 31.21 | -0.128% | 837,579 | +0.384% |
| 2025-03-27 | 31.26 | 31.26 | 31.24 | 31.25 | +0.032% | 846,185 | +0.256% |
| 2025-03-26 | 31.24 | 31.26 | 31.23 | 31.24 | 0.000% | 529,128 | +0.288% |
| 2025-03-25 | 31.20 | 31.24 | 31.19 | 31.24 | +0.128% | 639,108 | +0.288% |
| 2025-03-24 | 31.18 | 31.20 | 31.18 | 31.20 | +0.128% | 700,373 | +0.417% |
| 2025-03-21 | 31.18 | 31.20 | 31.16 | 31.16 | -0.096% | 2,065,909 | +0.546% |
| 2025-03-20 | 31.19 | 31.21 | 31.18 | 31.19 | -0.032% | 724,065 | +0.449% |
| 2025-03-19 | 31.19 | 31.22 | 31.18 | 31.20 | +0.064% | 834,560 | +0.417% |
| 2025-03-18 | 31.16 | 31.19 | 31.16 | 31.18 | 0.000% | 551,214 | +0.481% |
| 2025-03-17 | 31.14 | 31.19 | 31.14 | 31.18 | +0.128% | 502,569 | +0.481% |
| 2025-03-14 | 31.14 | 31.15 | 31.14 | 31.14 | 0.000% | 1,537,206 | +0.610% |
| 2025-03-13 | 31.14 | 31.16 | 31.13 | 31.14 | 0.000% | 946,611 | +0.610% |
| 2025-03-12 | 31.17 | 31.17 | 31.14 | 31.14 | -0.064% | 2,779,618 | +0.610% |
| 2025-03-11 | 31.12 | 31.18 | 31.12 | 31.16 | +0.129% | 1,050,519 | +0.546% |
| 2025-03-10 | 31.13 | 31.15 | 31.12 | 31.12 | -0.032% | 1,108,586 | +0.675% |
| 2025-03-07 | 31.11 | 31.14 | 31.11 | 31.13 | +0.032% | 1,021,343 | +0.642% |
| 2025-03-06 | 31.14 | 31.17 | 31.11 | 31.12 | -0.064% | 2,106,539 | +0.675% |
| 2025-03-05 | 31.13 | 31.16 | 31.13 | 31.14 | +0.032% | 589,067 | +0.610% |
| 2025-03-04 | 31.14 | 31.16 | 31.13 | 31.13 | -0.032% | 1,001,588 | +0.642% |
| 2025-03-03 | 31.15 | 31.20 | 31.14 | 31.14 | 0.000% | 867,728 | +0.610% |
| 2025-02-28 | 31.14 | 31.17 | 31.12 | 31.14 | -0.032% | 803,923 | +0.610% |
| 2025-02-27 | 31.11 | 31.16 | 31.10 | 31.15 | +0.257% | 6,178,792 | +0.578% |
| 2025-02-26 | 31.08 | 31.10 | 31.07 | 31.07 | -0.032% | 1,017,580 | +0.837% |
| 2025-02-25 | 31.08 | 31.13 | 31.06 | 31.08 | +0.032% | 664,321 | +0.804% |
| 2025-02-24 | 31.06 | 31.09 | 31.06 | 31.07 | 0.000% | 564,901 | +0.837% |
| 2025-02-21 | 31.07 | 31.08 | 31.05 | 31.07 | +0.032% | 697,703 | +0.837% |
| 2025-02-20 | 31.05 | 31.10 | 31.04 | 31.06 | +0.064% | 686,011 | +0.869% |
| 2025-02-19 | 31.06 | 31.06 | 31.04 | 31.04 | -0.032% | 728,304 | +0.934% |
| 2025-02-18 | 31.03 | 31.06 | 31.01 | 31.05 | +0.064% | 647,735 | +0.902% |
| 2025-02-14 | 31.05 | 31.06 | 31.03 | 31.03 | -0.032% | 741,551 | +0.967% |
| 2025-02-13 | 31.05 | 31.06 | 31.03 | 31.04 | 0.000% | 631,737 | +0.934% |
| 2025-02-12 | 31.03 | 31.05 | 31.02 | 31.04 | +0.032% | 616,913 | +0.934% |
| 2025-02-11 | 31.02 | 31.03 | 31.00 | 31.03 | +0.064% | 517,865 | +0.967% |
| 2025-02-10 | 31.01 | 31.02 | 30.98 | 31.01 | +0.032% | 521,439 | +1.032% |
| 2025-02-07 | 31.01 | 31.04 | 30.99 | 31.00 | -0.097% | 1,336,775 | +1.065% |
| 2025-02-06 | 31.01 | 31.03 | 31.00 | 31.03 | +0.064% | 810,548 | +0.967% |
| 2025-02-05 | 30.99 | 31.04 | 30.99 | 31.01 | +0.032% | 468,168 | +1.032% |
| 2025-02-04 | 30.99 | 31.02 | 30.97 | 31.00 | +0.065% | 1,186,210 | +1.065% |
| 2025-02-03 | 30.90 | 31.00 | 30.86 | 30.98 | +0.097% | 1,044,178 | +1.130% |
| 2025-01-31 | 31.00 | 31.01 | 30.95 | 30.95 | -0.129% | 1,251,816 | +1.228% |
| 2025-01-30 | 30.97 | 31.02 | 30.96 | 30.99 | +0.129% | 605,257 | +1.097% |
| 2025-01-29 | 30.96 | 31.03 | 30.95 | 30.95 | -0.097% | 751,961 | +1.228% |
| 2025-01-28 | 30.94 | 31.00 | 30.94 | 30.98 | +0.129% | 641,704 | +1.130% |
| 2025-01-27 | 30.95 | 30.98 | 30.90 | 30.94 | +0.032% | 1,290,370 | +1.261% |
| 2025-01-24 | 30.90 | 30.98 | 30.90 | 30.93 | +0.097% | 1,096,578 | +1.293% |
| 2025-01-23 | 30.92 | 30.93 | 30.89 | 30.90 | -0.065% | 2,056,091 | +1.392% |
| 2025-01-22 | 30.90 | 30.95 | 30.89 | 30.92 | -0.097% | 3,699,288 | +1.326% |
| 2025-01-21 | 30.93 | 30.97 | 30.91 | 30.95 | +0.162% | 836,665 | +1.228% |
| 2025-01-17 | 30.90 | 30.92 | 30.88 | 30.90 | +0.065% | 720,950 | +1.392% |
| 2025-01-16 | 30.87 | 30.98 | 30.87 | 30.88 | -0.032% | 1,965,774 | +1.457% |
| 2025-01-15 | 30.90 | 30.92 | 30.86 | 30.89 | 0.000% | 1,616,129 | +1.424% |
| 2025-01-14 | 30.89 | 30.90 | 30.85 | 30.89 | +0.162% | 1,637,141 | +1.424% |
| 2025-01-13 | 30.78 | 30.88 | 30.77 | 30.84 | +0.097% | 1,728,434 | +1.589% |
| 2025-01-10 | 30.85 | 30.88 | 30.80 | 30.81 | -0.130% | 1,949,464 | +1.688% |
| 2025-01-08 | 30.86 | 30.92 | 30.83 | 30.85 | -0.097% | 1,180,404 | +1.556% |
| 2025-01-07 | 30.98 | 30.98 | 30.84 | 30.88 | -0.065% | 960,892 | +1.457% |
| 2025-01-06 | 30.84 | 30.93 | 30.78 | 30.90 | +0.260% | 2,037,435 | +1.392% |
| 2025-01-03 | 30.81 | 30.87 | 30.72 | 30.82 | +0.065% | 1,190,010 | +1.655% |
| 2025-01-02 | 30.87 | 30.93 | 30.80 | 30.80 | -0.194% | 2,300,747 | +1.721% |
| 2024-12-31 | 30.89 | 30.90 | 30.85 | 30.86 | +0.032% | 1,699,037 | +1.523% |
| 2024-12-30 | 30.85 | 30.89 | 30.83 | 30.85 | 0.000% | 1,834,055 | +1.556% |
| 2024-12-27 | 30.88 | 30.90 | 30.85 | 30.85 | -0.129% | 1,201,829 | +1.556% |
| 2024-12-26 | 30.88 | 30.94 | 30.87 | 30.89 | -0.032% | 672,794 | +1.424% |
| 2024-12-24 | 30.87 | 30.92 | 30.86 | 30.90 | +0.130% | 595,233 | +1.392% |
| 2024-12-23 | 30.90 | 30.92 | 30.85 | 30.86 | 0.000% | 1,554,912 | +1.523% |
| 2024-12-20 | 30.90 | 30.97 | 30.86 | 30.86 | -0.162% | 2,710,397 | +1.523% |
| 2024-12-19 | 30.88 | 31.07 | 30.87 | 30.91 | +0.130% | 1,308,458 | +1.359% |
| 2024-12-18 | 30.95 | 30.96 | 30.85 | 30.87 | -0.097% | 1,472,229 | +1.490% |
| 2024-12-17 | 31.01 | 31.04 | 30.90 | 30.90 | -0.387% | 1,296,909 | +1.392% |
| 2024-12-16 | 31.02 | 31.09 | 31.00 | 31.02 | -0.193% | 1,206,584 | +0.999% |
| 2024-12-13 | 30.98 | 31.13 | 30.85 | 31.08 | +0.323% | 1,489,429 | +0.804% |
| 2024-12-12 | 31.50 | 31.79 | 30.95 | 30.98 | -1.338% | 3,663,987 | +1.130% |
| 2024-12-11 | 31.02 | 31.43 | 30.95 | 31.40 | +35.872% | 9,587,392 | -0.223% |
| 2024-12-10 | 23.00 | 23.21 | 22.79 | 23.11 | +0.478% | 1,188,160 | +35.569% |
| 2024-12-09 | 23.07 | 23.40 | 22.76 | 23.00 | +0.349% | 957,291 | +36.217% |
| 2024-12-06 | 22.81 | 23.18 | 22.57 | 22.92 | +0.394% | 1,163,278 | +36.693% |
| 2024-12-05 | 23.25 | 23.95 | 22.76 | 22.83 | +4.342% | 2,322,132 | +37.232% |
| 2024-12-04 | 21.43 | 21.89 | 21.26 | 21.88 | +1.249% | 1,138,622 | +43.190% |
| 2024-12-03 | 21.82 | 21.89 | 21.41 | 21.61 | -1.279% | 1,186,736 | +44.979% |
| 2024-12-02 | 21.35 | 22.05 | 21.14 | 21.89 | +1.861% | 1,319,843 | +43.125% |
| 2024-11-29 | 21.48 | 21.65 | 21.32 | 21.49 | +0.140% | 461,594 | +45.789% |
| 2024-11-27 | 21.48 | 22.02 | 21.39 | 21.46 | -0.140% | 906,167 | +45.993% |
| 2024-11-26 | 21.54 | 21.65 | 20.87 | 21.49 | -0.601% | 851,982 | +45.789% |
| 2024-11-25 | 20.83 | 21.95 | 20.80 | 21.62 | +5.670% | 1,312,661 | +44.912% |
| 2024-11-22 | 20.29 | 20.58 | 20.13 | 20.46 | +0.888% | 1,141,445 | +53.128% |
| 2024-11-21 | 20.12 | 20.47 | 19.82 | 20.28 | +1.097% | 677,629 | +54.487% |
| 2024-11-20 | 20.44 | 20.55 | 19.84 | 20.06 | -1.715% | 647,628 | +56.181% |
| 2024-11-19 | 20.89 | 21.30 | 20.33 | 20.41 | -2.344% | 982,538 | +53.503% |
| 2024-11-18 | 19.80 | 20.96 | 19.80 | 20.90 | +5.823% | 1,132,176 | +49.904% |
| 2024-11-15 | 19.71 | 19.83 | 19.45 | 19.75 | +0.920% | 748,115 | +58.633% |
| 2024-11-14 | 20.02 | 20.11 | 19.52 | 19.57 | -2.150% | 833,080 | +60.092% |
| 2024-11-13 | 20.65 | 20.67 | 19.97 | 20.00 | -3.661% | 912,255 | +56.650% |
| 2024-11-12 | 20.90 | 21.26 | 20.75 | 20.76 | -1.378% | 1,209,077 | +50.915% |
| 2024-11-11 | 20.96 | 21.11 | 20.78 | 21.05 | +1.202% | 936,744 | +48.836% |
| 2024-11-08 | 21.34 | 21.34 | 20.62 | 20.80 | -2.576% | 1,003,084 | +50.625% |
| 2024-11-07 | 21.94 | 21.94 | 21.04 | 21.35 | -2.910% | 803,212 | +46.745% |
| 2024-11-06 | 22.05 | 22.37 | 21.57 | 21.99 | +3.629% | 954,587 | +42.474% |
| 2024-11-05 | 20.94 | 21.23 | 20.16 | 21.22 | +0.856% | 789,944 | +47.644% |
| 2024-11-04 | 20.86 | 21.08 | 20.74 | 21.04 | +0.911% | 621,562 | +48.907% |
| 2024-11-01 | 21.15 | 21.43 | 20.75 | 20.85 | -0.762% | 623,357 | +50.264% |
| 2024-10-31 | 21.30 | 21.45 | 21.00 | 21.01 | -1.176% | 478,284 | +49.119% |
| 2024-10-30 | 21.07 | 21.43 | 21.01 | 21.26 | +0.663% | 393,167 | +47.366% |
| 2024-10-29 | 21.47 | 21.52 | 21.05 | 21.12 | -1.676% | 398,039 | +48.343% |
| 2024-10-28 | 21.10 | 21.52 | 21.00 | 21.48 | +2.481% | 692,589 | +45.857% |
| 2024-10-25 | 21.65 | 21.65 | 20.88 | 20.96 | -2.647% | 963,563 | +49.475% |
| 2024-10-24 | 21.36 | 21.58 | 21.24 | 21.53 | +1.509% | 813,465 | +45.518% |
| 2024-10-23 | 21.28 | 21.33 | 21.01 | 21.21 | -0.516% | 685,914 | +47.713% |
| 2024-10-22 | 21.40 | 21.40 | 20.96 | 21.32 | +0.141% | 1,025,739 | +46.951% |
| 2024-10-21 | 21.30 | 21.49 | 21.14 | 21.29 | -0.234% | 1,011,967 | +47.158% |
| 2024-10-18 | 20.72 | 21.35 | 20.60 | 21.34 | +1.137% | 927,953 | +46.813% |
| 2024-10-17 | 20.80 | 21.28 | 20.68 | 21.10 | +1.054% | 1,128,964 | +48.483% |
| 2024-10-16 | 20.96 | 21.21 | 20.86 | 20.88 | +0.578% | 819,801 | +50.048% |
| 2024-10-15 | 20.76 | 21.12 | 20.56 | 20.76 | -0.717% | 580,197 | +50.915% |
| 2024-10-14 | 20.69 | 21.12 | 20.57 | 20.91 | +1.308% | 643,769 | +49.833% |
| 2024-10-11 | 20.20 | 20.66 | 20.20 | 20.64 | +2.432% | 539,882 | +51.793% |
| 2024-10-10 | 20.03 | 20.23 | 19.89 | 20.15 | +0.050% | 681,263 | +55.484% |
| 2024-10-09 | 20.22 | 20.40 | 20.09 | 20.14 | -0.641% | 483,480 | +55.561% |
| 2024-10-08 | 20.25 | 20.35 | 19.95 | 20.27 | -0.049% | 682,856 | +54.563% |
| 2024-10-07 | 20.57 | 20.76 | 20.14 | 20.28 | -1.553% | 540,874 | +54.487% |
| 2024-10-04 | 20.51 | 20.77 | 20.34 | 20.60 | +1.829% | 629,827 | +52.087% |
| 2024-10-03 | 20.51 | 20.51 | 20.15 | 20.23 | -1.748% | 664,779 | +54.869% |
| 2024-10-02 | 21.00 | 21.02 | 20.27 | 20.59 | -2.324% | 966,472 | +52.161% |
| 2024-10-01 | 21.84 | 21.84 | 21.03 | 21.08 | -3.480% | 796,013 | +48.624% |
| 2024-09-30 | 22.10 | 22.18 | 21.61 | 21.84 | -1.444% | 889,322 | +43.452% |
| 2024-09-27 | 21.72 | 22.36 | 21.66 | 22.16 | +2.926% | 492,015 | +41.381% |
| 2024-09-26 | 21.32 | 21.57 | 21.16 | 21.53 | +1.797% | 543,070 | +45.518% |
| 2024-09-25 | 21.66 | 21.86 | 21.08 | 21.15 | -2.264% | 541,062 | +48.132% |
| 2024-09-24 | 21.64 | 21.90 | 21.59 | 21.64 | +0.185% | 462,543 | +44.778% |
| 2024-09-23 | 21.63 | 21.91 | 21.52 | 21.60 | +0.046% | 633,555 | +45.046% |
| 2024-09-20 | 22.15 | 22.17 | 21.40 | 21.59 | -3.010% | 2,699,411 | +45.113% |
| 2024-09-19 | 22.39 | 22.59 | 22.05 | 22.26 | +1.366% | 576,340 | +40.746% |
| 2024-09-18 | 21.76 | 22.32 | 21.74 | 21.96 | +1.012% | 482,201 | +42.668% |
| 2024-09-17 | 21.81 | 22.00 | 21.59 | 21.74 | 0.000% | 558,786 | +44.112% |
| 2024-09-16 | 21.99 | 22.13 | 21.29 | 21.74 | -0.594% | 769,470 | +44.112% |
| 2024-09-13 | 21.28 | 21.90 | 21.14 | 21.87 | +3.698% | 557,673 | +43.256% |
| 2024-09-12 | 20.78 | 21.17 | 20.50 | 21.09 | +1.639% | 678,443 | +48.554% |
| 2024-09-11 | 20.56 | 20.79 | 19.96 | 20.75 | +0.387% | 764,581 | +50.988% |
| 2024-09-10 | 20.48 | 20.89 | 20.20 | 20.67 | +0.928% | 668,488 | +51.572% |
| 2024-09-09 | 20.80 | 20.80 | 20.17 | 20.48 | -1.063% | 1,151,337 | +52.979% |
| 2024-09-06 | 21.09 | 21.36 | 20.69 | 20.70 | -1.803% | 845,854 | +51.353% |
| 2024-09-05 | 22.00 | 22.03 | 21.04 | 21.08 | -3.876% | 1,054,675 | +48.624% |
| 2024-09-04 | 22.24 | 22.44 | 21.85 | 21.93 | -1.747% | 918,906 | +42.864% |
| 2024-09-03 | 22.40 | 22.86 | 22.22 | 22.32 | -0.756% | 1,071,507 | +40.367% |
| 2024-08-30 | 22.61 | 22.71 | 22.21 | 22.49 | +0.111% | 1,435,525 | +39.306% |
| 2024-08-29 | 22.58 | 23.05 | 22.27 | 22.46 | -0.044% | 2,298,616 | +39.461% |
| 2024-08-28 | 22.98 | 23.50 | 21.56 | 22.48 | -12.515% | 4,130,157 | +39.399% |
| 2024-08-27 | 25.43 | 25.74 | 25.15 | 25.69 | +1.381% | 1,125,864 | +21.954% |
| 2024-08-26 | 24.88 | 25.48 | 24.81 | 25.34 | +1.441% | 1,058,927 | +23.639% |
| 2024-08-23 | 24.72 | 25.24 | 24.66 | 24.98 | +1.669% | 670,831 | +25.420% |
| 2024-08-22 | 24.96 | 25.09 | 24.54 | 24.57 | -1.007% | 550,545 | +27.513% |
| 2024-08-21 | 24.79 | 24.95 | 24.69 | 24.82 | +0.853% | 444,226 | +26.229% |
| 2024-08-20 | 24.58 | 24.75 | 24.42 | 24.61 | -0.566% | 407,122 | +27.306% |
| 2024-08-19 | 24.83 | 24.85 | 24.64 | 24.75 | -0.081% | 398,585 | +26.586% |
| 2024-08-16 | 24.84 | 24.92 | 24.69 | 24.77 | -0.482% | 590,336 | +26.484% |
| 2024-08-15 | 24.73 | 25.25 | 24.57 | 24.89 | +2.470% | 583,871 | +25.874% |
| 2024-08-14 | 24.60 | 24.70 | 24.29 | 24.29 | -0.695% | 438,010 | +28.983% |
| 2024-08-13 | 24.52 | 24.75 | 24.29 | 24.46 | +1.536% | 525,048 | +28.087% |
| 2024-08-12 | 24.28 | 24.40 | 23.97 | 24.09 | -1.149% | 577,314 | +30.054% |
| 2024-08-09 | 24.47 | 24.63 | 24.21 | 24.37 | -0.246% | 611,618 | +28.560% |
| 2024-08-08 | 23.78 | 24.43 | 23.63 | 24.43 | +2.820% | 393,619 | +28.244% |
| 2024-08-07 | 24.06 | 24.46 | 23.66 | 23.76 | -0.084% | 428,434 | +31.860% |
| 2024-08-06 | 23.98 | 24.05 | 23.53 | 23.78 | -1.328% | 805,747 | +31.749% |
| 2024-08-05 | 24.30 | 24.37 | 23.73 | 24.10 | -2.783% | 787,020 | +30.000% |
| 2024-08-02 | 25.00 | 25.04 | 24.41 | 24.79 | -1.977% | 848,847 | +26.382% |
| 2024-08-01 | 25.59 | 25.75 | 25.23 | 25.29 | +0.158% | 1,204,403 | +23.883% |
| 2024-07-31 | 25.50 | 26.07 | 24.61 | 25.25 | -5.039% | 1,622,120 | +24.079% |
| 2024-07-30 | 26.00 | 26.67 | 25.85 | 26.59 | +2.902% | 748,103 | +17.826% |
| 2024-07-29 | 25.92 | 26.28 | 25.81 | 25.84 | -1.712% | 651,131 | +21.246% |
| 2024-07-26 | 26.03 | 26.52 | 26.03 | 26.29 | +1.271% | 720,198 | +19.171% |
| 2024-07-25 | 25.40 | 26.09 | 25.22 | 25.96 | +3.139% | 657,016 | +20.686% |
| 2024-07-24 | 25.03 | 25.35 | 24.82 | 25.17 | +0.720% | 681,181 | +24.474% |
| 2024-07-23 | 24.95 | 25.11 | 24.59 | 24.99 | 0.000% | 665,929 | +25.370% |
| 2024-07-22 | 25.24 | 25.33 | 24.78 | 24.99 | -0.240% | 634,091 | +25.370% |
| 2024-07-19 | 25.84 | 25.84 | 25.02 | 25.05 | -3.617% | 690,236 | +25.070% |
| 2024-07-18 | 26.23 | 26.75 | 25.96 | 25.99 | -1.478% | 832,037 | +20.546% |
| 2024-07-17 | 25.39 | 26.47 | 25.36 | 26.38 | +3.899% | 984,992 | +18.764% |
| 2024-07-16 | 24.99 | 25.54 | 24.89 | 25.39 | +2.503% | 727,319 | +23.395% |
| 2024-07-15 | 24.37 | 24.79 | 24.37 | 24.77 | +1.808% | 792,495 | +26.484% |
| 2024-07-12 | 24.28 | 24.48 | 24.17 | 24.33 | +0.704% | 548,885 | +28.771% |
| 2024-07-11 | 23.50 | 24.19 | 23.45 | 24.16 | +4.453% | 806,463 | +29.677% |
| 2024-07-10 | 23.37 | 23.45 | 23.05 | 23.13 | -0.687% | 732,276 | +35.452% |
| 2024-07-09 | 23.65 | 23.73 | 23.23 | 23.29 | -2.184% | 762,772 | +34.521% |
| 2024-07-08 | 23.84 | 23.94 | 23.48 | 23.81 | +0.084% | 867,556 | +31.583% |
| 2024-07-05 | 23.77 | 24.05 | 23.63 | 23.79 | -0.460% | 736,089 | +31.694% |
| 2024-07-03 | 23.87 | 23.99 | 23.57 | 23.90 | -0.084% | 488,202 | +31.088% |
| 2024-07-02 | 24.07 | 24.18 | 23.89 | 23.92 | -0.664% | 597,993 | +30.978% |
| 2024-07-01 | 24.10 | 24.48 | 23.98 | 24.08 | -0.166% | 738,357 | +30.108% |
| 2024-06-28 | 23.96 | 24.13 | 23.65 | 24.12 | +1.472% | 1,106,411 | +29.892% |
| 2024-06-27 | 23.88 | 24.00 | 23.40 | 23.77 | -0.168% | 747,065 | +31.805% |
| 2024-06-26 | 23.98 | 24.13 | 23.48 | 23.81 | -1.530% | 1,138,263 | +31.583% |
| 2024-06-25 | 24.53 | 24.74 | 24.14 | 24.18 | -1.346% | 1,050,778 | +29.570% |
| 2024-06-24 | 24.45 | 24.66 | 24.26 | 24.51 | +0.823% | 1,266,251 | +27.825% |
| 2024-06-21 | 23.97 | 24.41 | 23.95 | 24.31 | +0.704% | 2,657,622 | +28.877% |
| 2024-06-20 | 25.11 | 25.11 | 24.10 | 24.14 | -4.886% | 2,061,408 | +29.785% |
| 2024-06-18 | 24.69 | 25.79 | 24.39 | 25.38 | +11.072% | 3,965,599 | +23.444% |
| 2024-06-17 | 22.54 | 23.12 | 22.50 | 22.85 | +0.972% | 2,253,542 | +37.112% |
| 2024-06-14 | 22.67 | 22.88 | 22.51 | 22.63 | -1.071% | 1,369,276 | +38.445% |
| 2024-06-13 | 22.71 | 23.00 | 22.29 | 22.88 | +0.066% | 1,351,434 | +36.962% |
| 2024-06-12 | 23.26 | 23.26 | 22.73 | 22.86 | +0.088% | 780,208 | +37.052% |
| 2024-06-11 | 23.20 | 23.32 | 22.65 | 22.84 | -1.637% | 917,511 | +37.172% |
| 2024-06-10 | 23.28 | 23.47 | 22.77 | 23.22 | -2.355% | 1,164,669 | +34.927% |
| 2024-06-07 | 23.78 | 23.96 | 23.60 | 23.78 | -0.294% | 562,419 | +31.749% |
| 2024-06-06 | 24.09 | 24.15 | 23.82 | 23.85 | -1.811% | 630,950 | +31.363% |
| 2024-06-05 | 24.50 | 24.50 | 24.21 | 24.29 | -0.857% | 349,666 | +28.983% |
| 2024-06-04 | 24.51 | 24.59 | 24.27 | 24.50 | -0.366% | 690,284 | +27.878% |
| 2024-06-03 | 24.49 | 24.74 | 24.28 | 24.59 | 0.000% | 686,370 | +27.410% |
| 2024-05-31 | 24.26 | 24.64 | 24.16 | 24.59 | +1.570% | 668,470 | +27.410% |
| 2024-05-30 | 24.13 | 24.38 | 24.07 | 24.21 | +0.833% | 485,453 | +29.409% |
| 2024-05-29 | 23.71 | 24.04 | 23.66 | 24.01 | +0.125% | 609,832 | +30.487% |
| 2024-05-28 | 23.94 | 24.16 | 23.71 | 23.98 | +0.167% | 592,090 | +30.651% |
| 2024-05-24 | 23.99 | 24.00 | 23.68 | 23.94 | +0.546% | 885,617 | +30.869% |
| 2024-05-23 | 24.48 | 24.50 | 23.63 | 23.81 | -2.737% | 1,114,801 | +31.583% |
| 2024-05-22 | 24.75 | 24.91 | 24.42 | 24.48 | -1.330% | 603,943 | +27.982% |
| 2024-05-21 | 25.24 | 25.36 | 24.76 | 24.81 | -1.626% | 664,232 | +26.280% |
| 2024-05-20 | 25.77 | 25.95 | 25.13 | 25.22 | -2.096% | 958,845 | +24.227% |
| 2024-05-17 | 25.95 | 26.05 | 25.36 | 25.76 | -0.348% | 863,944 | +21.623% |
| 2024-05-16 | 25.77 | 26.13 | 25.75 | 25.85 | +0.077% | 734,883 | +21.199% |
| 2024-05-15 | 25.58 | 25.91 | 25.58 | 25.83 | +1.533% | 1,008,939 | +21.293% |
| 2024-05-14 | 25.93 | 26.19 | 25.34 | 25.44 | -0.469% | 1,125,484 | +23.153% |
| 2024-05-13 | 25.51 | 25.85 | 25.42 | 25.56 | +1.028% | 1,346,082 | +22.574% |
| 2024-05-10 | 26.06 | 26.33 | 24.77 | 25.30 | -3.802% | 1,725,706 | +23.834% |
| 2024-05-09 | 25.91 | 26.30 | 25.83 | 26.30 | +1.662% | 612,172 | +19.125% |
| 2024-05-08 | 25.95 | 26.17 | 25.87 | 25.87 | -0.576% | 958,511 | +21.106% |
| 2024-05-07 | 25.82 | 26.22 | 25.79 | 26.02 | +1.009% | 907,814 | +20.407% |
| 2024-05-06 | 25.81 | 25.91 | 25.71 | 25.76 | +0.390% | 870,740 | +21.623% |
| 2024-05-03 | 25.63 | 25.91 | 25.54 | 25.66 | +0.904% | 1,002,726 | +22.097% |
| 2024-05-02 | 25.59 | 25.64 | 25.33 | 25.43 | -0.079% | 901,574 | +23.201% |
| 2024-05-01 | 25.52 | 25.79 | 25.36 | 25.45 | -0.079% | 967,235 | +23.104% |
| 2024-04-30 | 25.84 | 25.91 | 25.43 | 25.47 | -2.038% | 883,892 | +23.007% |
| 2024-04-29 | 25.86 | 26.17 | 25.86 | 26.00 | +0.893% | 527,920 | +20.500% |
| 2024-04-26 | 25.73 | 25.93 | 25.68 | 25.77 | -0.116% | 446,174 | +21.575% |
| 2024-04-25 | 26.06 | 26.06 | 25.62 | 25.80 | -1.451% | 610,515 | +21.434% |
| 2024-04-24 | 25.86 | 26.20 | 25.73 | 26.18 | +0.809% | 464,063 | +19.672% |
| 2024-04-23 | 26.00 | 26.21 | 25.93 | 25.97 | +0.232% | 393,887 | +20.639% |
| 2024-04-22 | 25.97 | 26.05 | 25.69 | 25.91 | -0.423% | 536,307 | +20.919% |
| 2024-04-19 | 25.41 | 26.05 | 25.36 | 26.02 | +2.159% | 514,645 | +20.407% |
| 2024-04-18 | 25.54 | 25.73 | 25.25 | 25.47 | -1.010% | 749,830 | +23.007% |
| 2024-04-17 | 25.79 | 25.86 | 25.57 | 25.73 | +0.390% | 565,626 | +21.764% |
| 2024-04-16 | 25.45 | 25.69 | 25.18 | 25.63 | +1.105% | 443,100 | +22.240% |
| 2024-04-15 | 25.36 | 25.80 | 25.16 | 25.35 | -0.432% | 789,587 | +23.590% |
| 2024-04-12 | 25.70 | 25.75 | 25.45 | 25.46 | -1.049% | 856,773 | +23.056% |
| 2024-04-11 | 25.68 | 25.91 | 25.45 | 25.73 | +0.234% | 558,801 | +21.764% |
| 2024-04-10 | 26.15 | 26.15 | 25.56 | 25.67 | -3.315% | 573,946 | +22.049% |
| 2024-04-09 | 26.36 | 26.56 | 26.12 | 26.55 | +1.336% | 406,328 | +18.004% |
| 2024-04-08 | 26.23 | 26.67 | 26.00 | 26.20 | -0.190% | 801,800 | +19.580% |
| 2024-04-05 | 26.30 | 26.57 | 26.19 | 26.25 | -0.417% | 560,724 | +19.352% |
| 2024-04-04 | 26.62 | 26.74 | 26.30 | 26.36 | -0.678% | 582,289 | +18.854% |
| 2024-04-03 | 26.39 | 26.70 | 26.22 | 26.54 | +0.492% | 459,007 | +18.048% |
| 2024-04-02 | 26.83 | 26.99 | 26.29 | 26.41 | -2.438% | 1,068,282 | +18.629% |
| 2024-04-01 | 27.55 | 27.55 | 27.01 | 27.07 | -2.098% | 596,957 | +15.737% |
| 2024-03-28 | 27.78 | 28.09 | 27.62 | 27.65 | -0.504% | 695,272 | +13.309% |
| 2024-03-27 | 27.22 | 27.79 | 27.21 | 27.79 | +2.774% | 434,654 | +12.738% |
| 2024-03-26 | 27.18 | 27.21 | 27.00 | 27.04 | -0.368% | 498,225 | +15.865% |
| 2024-03-25 | 27.15 | 27.35 | 27.05 | 27.14 | -0.440% | 310,381 | +15.438% |
| 2024-03-22 | 27.13 | 27.36 | 27.00 | 27.26 | -0.256% | 491,583 | +14.930% |
| 2024-03-21 | 27.30 | 27.48 | 27.08 | 27.33 | -0.110% | 654,444 | +14.636% |
| 2024-03-20 | 26.82 | 27.39 | 26.62 | 27.36 | +1.824% | 518,698 | +14.510% |
| 2024-03-19 | 26.79 | 27.00 | 26.56 | 26.87 | +0.336% | 1,098,922 | +16.598% |
| 2024-03-18 | 27.21 | 27.21 | 26.74 | 26.78 | -1.616% | 741,315 | +16.990% |
| 2024-03-15 | 26.58 | 27.23 | 26.58 | 27.22 | +1.454% | 3,340,159 | +15.099% |
| 2024-03-14 | 27.09 | 27.12 | 26.64 | 26.83 | -0.923% | 715,316 | +16.772% |
| 2024-03-13 | 26.84 | 27.26 | 26.84 | 27.08 | +0.445% | 762,258 | +15.694% |
| 2024-03-12 | 27.92 | 27.92 | 26.93 | 26.96 | -0.736% | 940,860 | +16.209% |
| 2024-03-11 | 27.28 | 27.28 | 26.76 | 27.16 | -0.037% | 568,198 | +15.353% |
| 2024-03-08 | 27.17 | 27.36 | 26.99 | 27.17 | +0.555% | 610,160 | +15.311% |
| 2024-03-07 | 27.03 | 27.11 | 26.80 | 27.02 | +0.633% | 665,756 | +15.951% |
| 2024-03-06 | 26.81 | 27.02 | 26.50 | 26.85 | +0.336% | 683,717 | +16.685% |
| 2024-03-05 | 27.09 | 27.28 | 26.55 | 26.76 | -1.291% | 666,368 | +17.078% |
| 2024-03-04 | 27.22 | 27.52 | 26.75 | 27.11 | -0.878% | 643,967 | +15.566% |
| 2024-03-01 | 27.21 | 27.42 | 27.02 | 27.35 | +0.960% | 835,991 | +14.552% |
| 2024-02-29 | 26.32 | 27.47 | 26.30 | 27.09 | +1.309% | 1,157,610 | +15.652% |
| 2024-02-28 | 27.24 | 27.64 | 25.87 | 26.74 | -7.282% | 1,989,395 | +17.165% |
| 2024-02-27 | 29.01 | 29.16 | 28.42 | 28.84 | -0.414% | 1,233,434 | +8.634% |
| 2024-02-26 | 28.70 | 29.12 | 28.56 | 28.96 | +0.556% | 778,861 | +8.184% |
| 2024-02-23 | 28.35 | 29.17 | 28.27 | 28.80 | +1.695% | 942,835 | +8.785% |
| 2024-02-22 | 27.87 | 28.54 | 27.77 | 28.32 | +1.688% | 831,640 | +10.629% |
| 2024-02-21 | 28.15 | 28.32 | 27.82 | 27.85 | -1.937% | 874,041 | +12.496% |
| 2024-02-20 | 28.12 | 28.49 | 28.12 | 28.40 | +0.176% | 544,746 | +10.317% |
| 2024-02-16 | 28.88 | 28.90 | 28.33 | 28.35 | -2.039% | 586,675 | +10.511% |
| 2024-02-15 | 28.14 | 28.99 | 28.07 | 28.94 | +2.879% | 665,313 | +8.258% |
| 2024-02-14 | 28.08 | 28.18 | 27.75 | 28.13 | +0.969% | 713,237 | +11.376% |
| 2024-02-13 | 28.67 | 28.83 | 27.75 | 27.86 | -4.228% | 986,407 | +12.455% |
| 2024-02-12 | 28.68 | 29.17 | 28.53 | 29.09 | +1.430% | 1,441,818 | +7.700% |
| 2024-02-09 | 28.82 | 29.09 | 28.62 | 28.68 | -0.727% | 785,946 | +9.240% |
| 2024-02-08 | 28.38 | 28.95 | 28.22 | 28.89 | +1.191% | 602,545 | +8.446% |
| 2024-02-07 | 28.98 | 29.06 | 28.51 | 28.55 | -1.450% | 628,634 | +9.737% |
| 2024-02-06 | 29.11 | 29.41 | 28.89 | 28.97 | -0.515% | 664,563 | +8.146% |
| 2024-02-05 | 29.56 | 29.57 | 28.97 | 29.12 | -2.216% | 677,230 | +7.589% |
| 2024-02-02 | 30.03 | 30.09 | 29.69 | 29.78 | -0.997% | 683,883 | +5.205% |
| 2024-02-01 | 29.86 | 30.16 | 29.65 | 30.08 | +0.737% | 655,681 | +4.156% |
| 2024-01-31 | 30.19 | 30.28 | 29.74 | 29.86 | -0.830% | 730,930 | +4.923% |
| 2024-01-30 | 30.12 | 30.16 | 29.93 | 30.11 | +0.200% | 742,433 | +4.052% |
| 2024-01-29 | 29.98 | 30.14 | 29.79 | 30.05 | +0.067% | 754,663 | +4.260% |
| 2024-01-26 | 30.41 | 30.48 | 30.00 | 30.03 | -1.022% | 718,327 | +4.329% |
| 2024-01-25 | 29.90 | 30.35 | 29.87 | 30.34 | +1.710% | 630,250 | +3.263% |
| 2024-01-24 | 30.43 | 30.46 | 29.79 | 29.83 | -1.225% | 876,625 | +5.028% |
| 2024-01-23 | 30.48 | 30.68 | 29.91 | 30.20 | -0.527% | 697,931 | +3.742% |
| 2024-01-22 | 30.24 | 30.52 | 29.98 | 30.36 | +0.663% | 938,471 | +3.195% |
| 2024-01-19 | 30.55 | 30.55 | 29.97 | 30.16 | -0.561% | 854,330 | +3.879% |
| 2024-01-18 | 29.54 | 30.38 | 29.35 | 30.33 | +2.052% | 1,177,557 | +3.297% |
| 2024-01-17 | 29.60 | 29.96 | 29.51 | 29.72 | +0.304% | 966,698 | +5.417% |
| 2024-01-16 | 29.50 | 29.81 | 29.35 | 29.63 | 0.000% | 894,009 | +5.737% |
| 2024-01-12 | 29.53 | 29.64 | 29.28 | 29.63 | +0.731% | 916,708 | +5.737% |
| 2024-01-11 | 29.57 | 29.59 | 29.21 | 29.41 | -0.322% | 969,300 | +6.510% |
| 2024-01-10 | 29.58 | 29.98 | 29.37 | 29.51 | -0.439% | 1,103,485 | +6.167% |
| 2024-01-09 | 29.33 | 30.07 | 29.29 | 29.64 | +0.169% | 1,347,754 | +5.702% |
| 2024-01-08 | 28.66 | 29.59 | 28.62 | 29.59 | +3.462% | 1,294,999 | +5.880% |
| 2024-01-05 | 28.60 | 28.91 | 28.34 | 28.60 | -0.798% | 1,315,129 | +9.545% |
| 2024-01-04 | 29.02 | 29.28 | 28.77 | 28.83 | -0.415% | 16,851,045 | +8.672% |
| 2024-01-03 | 29.62 | 29.69 | 28.61 | 28.95 | +0.906% | 1,946,538 | +8.221% |
| 2024-01-02 | 28.35 | 28.88 | 28.22 | 28.69 | +0.844% | 603,674 | +9.202% |
| 2023-12-29 | 28.46 | 28.59 | 28.05 | 28.45 | -0.140% | 588,619 | +10.123% |
| 2023-12-28 | 28.49 | 28.69 | 28.39 | 28.49 | -0.140% | 601,269 | +9.968% |
| 2023-12-27 | 28.49 | 28.69 | 28.30 | 28.53 | +0.316% | 610,812 | +9.814% |
| 2023-12-26 | 28.33 | 28.66 | 28.10 | 28.44 | +0.601% | 668,830 | +10.162% |
| 2023-12-22 | 28.53 | 28.62 | 28.16 | 28.27 | -0.458% | 706,300 | +10.824% |
| 2023-12-21 | 28.02 | 28.56 | 27.89 | 28.40 | +2.158% | 732,792 | +10.317% |
| 2023-12-20 | 27.90 | 28.02 | 27.67 | 27.80 | +0.072% | 1,093,793 | +12.698% |
| 2023-12-19 | 27.18 | 27.84 | 27.18 | 27.78 | +2.851% | 896,459 | +12.779% |
| 2023-12-18 | 27.28 | 27.28 | 26.67 | 27.01 | +0.037% | 744,424 | +15.994% |
| 2023-12-15 | 27.28 | 27.37 | 26.91 | 27.00 | -1.244% | 1,646,922 | +16.037% |
| 2023-12-14 | 26.94 | 27.48 | 26.61 | 27.34 | +2.091% | 1,443,672 | +14.594% |
| 2023-12-13 | 26.47 | 26.81 | 26.25 | 26.78 | +1.018% | 1,088,045 | +16.990% |
| 2023-12-12 | 26.59 | 26.68 | 26.16 | 26.51 | -0.113% | 863,619 | +18.182% |
| 2023-12-11 | 26.51 | 26.74 | 26.11 | 26.54 | -0.150% | 833,601 | +18.048% |
| 2023-12-08 | 26.32 | 26.63 | 26.06 | 26.58 | +0.796% | 874,364 | +17.871% |
| 2023-12-07 | 26.45 | 26.88 | 26.29 | 26.37 | -0.038% | 843,100 | +18.809% |
| 2023-12-06 | 26.58 | 26.73 | 26.16 | 26.38 | -0.790% | 1,118,630 | +18.764% |
| 2023-12-05 | 26.07 | 26.77 | 25.79 | 26.59 | +1.995% | 1,465,624 | +17.826% |
| 2023-12-04 | 26.67 | 26.70 | 25.83 | 26.07 | -2.250% | 1,608,690 | +20.176% |
| 2023-12-01 | 25.36 | 26.75 | 25.29 | 26.67 | +4.959% | 1,945,448 | +17.473% |
| 2023-11-30 | 25.93 | 26.11 | 25.00 | 25.41 | -2.307% | 2,164,222 | +23.298% |
| 2023-11-29 | 28.00 | 28.00 | 25.89 | 26.01 | -17.245% | 4,528,702 | +20.454% |
| 2023-11-28 | 31.25 | 31.76 | 31.04 | 31.43 | -1.442% | 1,189,653 | -0.318% |
| 2023-11-27 | 32.46 | 32.55 | 31.45 | 31.89 | -2.028% | 1,331,360 | -1.756% |
| 2023-11-24 | 32.48 | 32.58 | 32.32 | 32.55 | +0.743% | 210,542 | -3.748% |
| 2023-11-22 | 32.30 | 32.49 | 32.05 | 32.31 | +0.093% | 517,616 | -3.033% |
| 2023-11-21 | 32.10 | 32.43 | 31.92 | 32.28 | +0.781% | 455,943 | -2.943% |
| 2023-11-20 | 31.95 | 32.05 | 31.71 | 32.03 | +0.031% | 489,105 | -2.185% |
| 2023-11-17 | 32.34 | 32.41 | 31.76 | 32.02 | -0.435% | 860,765 | -2.155% |
| 2023-11-16 | 31.86 | 32.23 | 31.86 | 32.16 | +1.100% | 737,276 | -2.581% |
| 2023-11-15 | 31.98 | 32.48 | 31.76 | 31.81 | -0.656% | 662,614 | -1.509% |
| 2023-11-14 | 31.20 | 32.13 | 31.05 | 32.02 | +3.725% | 1,159,065 | -2.155% |
| 2023-11-13 | 30.53 | 31.14 | 30.53 | 30.87 | +1.213% | 1,135,625 | +1.490% |
| 2023-11-10 | 30.20 | 30.62 | 30.10 | 30.50 | +1.464% | 892,594 | +2.721% |
| 2023-11-09 | 30.44 | 30.69 | 30.00 | 30.06 | -0.694% | 790,126 | +4.225% |
| 2023-11-08 | 30.49 | 30.84 | 30.22 | 30.27 | -0.099% | 1,128,581 | +3.502% |
| 2023-11-07 | 30.60 | 30.91 | 30.29 | 30.30 | -0.980% | 717,330 | +3.399% |
| 2023-11-06 | 31.15 | 31.27 | 30.43 | 30.60 | -1.703% | 876,540 | +2.386% |
| 2023-11-03 | 30.45 | 31.18 | 30.45 | 31.13 | +3.456% | 849,473 | +0.642% |
| 2023-11-02 | 30.08 | 30.47 | 29.42 | 30.09 | -2.590% | 1,309,796 | +4.121% |
| 2023-11-01 | 30.47 | 30.93 | 30.34 | 30.89 | +1.412% | 751,223 | +1.424% |
| 2023-10-31 | 30.42 | 30.59 | 29.98 | 30.46 | +0.561% | 915,306 | +2.856% |
| 2023-10-30 | 30.34 | 30.71 | 30.16 | 30.29 | +0.165% | 1,065,580 | +3.433% |
| 2023-10-27 | 30.29 | 30.67 | 30.11 | 30.24 | +0.199% | 861,604 | +3.604% |
| 2023-10-26 | 30.70 | 30.84 | 30.12 | 30.18 | -2.614% | 1,171,381 | +3.810% |
| 2023-10-25 | 30.61 | 31.11 | 30.44 | 30.99 | 0.000% | 1,037,326 | +1.097% |