Dark

PDCO
Patterson Companies, Inc.
stock NASDAQ

Inactive

Apr 16, 2025

31.33USD+0.032%(+0.01)9,359,703

Pre-market

0.00USD-100.000%(-31.32)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-16	31.3300	31.3400	31.3200	31.3300	+0.032%	9,359,703	0.000%
2025-04-15	31.3200	31.3300	31.3100	31.3200	-0.064%	1,958,236	+0.032%
2025-04-14	31.3000	31.3400	31.2900	31.3400	+1.391%	5,439,405	-0.032%
2025-04-11	30.9700	31.0200	30.8400	30.9100	-0.097%	3,531,493	+1.359%
2025-04-10	31.1000	31.1800	30.7100	30.9400	-0.897%	7,155,820	+1.261%
2025-04-09	31.0000	31.3300	30.9600	31.2200	+0.515%	2,927,873	+0.352%
2025-04-08	30.9500	31.1700	30.8550	31.0600	+0.681%	2,602,725	+0.869%
2025-04-07	30.8400	31.1750	30.5600	30.8500	-0.291%	3,947,361	+1.556%
2025-04-04	31.2100	31.2200	30.9000	30.9400	-0.865%	4,159,156	+1.261%
2025-04-03	31.2600	31.2800	31.1800	31.2100	-0.224%	2,237,158	+0.384%
2025-04-02	31.2700	31.2800	31.2700	31.2800	+0.064%	714,938	+0.160%
2025-04-01	31.2400	31.2700	31.2400	31.2600	+0.064%	911,184	+0.224%
2025-03-31	31.2200	31.2800	31.2200	31.2400	+0.096%	1,409,482	+0.288%
2025-03-28	31.2700	31.2900	31.2000	31.2100	-0.128%	837,579	+0.384%
2025-03-27	31.2600	31.2600	31.2400	31.2500	+0.032%	846,185	+0.256%
2025-03-26	31.2400	31.2600	31.2300	31.2400	0.000%	529,128	+0.288%
2025-03-25	31.2000	31.2400	31.1900	31.2400	+0.128%	639,108	+0.288%
2025-03-24	31.1800	31.2000	31.1800	31.2000	+0.128%	700,373	+0.417%
2025-03-21	31.1800	31.2050	31.1600	31.1600	-0.096%	2,065,909	+0.546%
2025-03-20	31.1900	31.2150	31.1800	31.1900	-0.032%	724,065	+0.449%
2025-03-19	31.1900	31.2200	31.1800	31.2000	+0.064%	834,560	+0.417%
2025-03-18	31.1600	31.1900	31.1600	31.1800	0.000%	551,214	+0.481%
2025-03-17	31.1400	31.1900	31.1400	31.1800	+0.128%	502,569	+0.481%
2025-03-14	31.1400	31.1500	31.1400	31.1400	0.000%	1,537,206	+0.610%
2025-03-13	31.1400	31.1600	31.1300	31.1400	0.000%	946,611	+0.610%
2025-03-12	31.1700	31.1700	31.1400	31.1400	-0.064%	2,779,618	+0.610%
2025-03-11	31.1200	31.1800	31.1200	31.1600	+0.129%	1,050,519	+0.546%
2025-03-10	31.1300	31.1500	31.1200	31.1200	-0.032%	1,108,586	+0.675%
2025-03-07	31.1100	31.1400	31.1100	31.1300	+0.032%	1,021,343	+0.642%
2025-03-06	31.1400	31.1700	31.1100	31.1200	-0.064%	2,106,539	+0.675%
2025-03-05	31.1300	31.1600	31.1300	31.1400	+0.032%	589,067	+0.610%
2025-03-04	31.1400	31.1600	31.1250	31.1300	-0.032%	1,001,588	+0.642%
2025-03-03	31.1500	31.2000	31.1350	31.1400	0.000%	867,728	+0.610%
2025-02-28	31.1400	31.1700	31.1200	31.1400	-0.032%	803,923	+0.610%
2025-02-27	31.1100	31.1600	31.1000	31.1500	+0.257%	6,178,792	+0.578%
2025-02-26	31.0800	31.1000	31.0700	31.0700	-0.032%	1,017,580	+0.837%
2025-02-25	31.0800	31.1300	31.0600	31.0800	+0.032%	664,321	+0.804%
2025-02-24	31.0600	31.0900	31.0600	31.0700	0.000%	564,901	+0.837%
2025-02-21	31.0700	31.0800	31.0550	31.0700	+0.032%	697,703	+0.837%
2025-02-20	31.0500	31.1000	31.0400	31.0600	+0.064%	686,011	+0.869%
2025-02-19	31.0600	31.0600	31.0400	31.0400	-0.032%	728,304	+0.934%
2025-02-18	31.0300	31.0600	31.0100	31.0500	+0.064%	647,735	+0.902%
2025-02-14	31.0500	31.0600	31.0300	31.0300	-0.032%	741,551	+0.967%
2025-02-13	31.0500	31.0600	31.0300	31.0400	0.000%	631,737	+0.934%
2025-02-12	31.0300	31.0500	31.0200	31.0400	+0.032%	616,913	+0.934%
2025-02-11	31.0200	31.0300	31.0000	31.0300	+0.064%	517,865	+0.967%
2025-02-10	31.0100	31.0200	30.9850	31.0100	+0.032%	521,439	+1.032%
2025-02-07	31.0100	31.0400	30.9900	31.0000	-0.097%	1,336,775	+1.065%
2025-02-06	31.0100	31.0300	31.0000	31.0300	+0.064%	810,548	+0.967%
2025-02-05	30.9900	31.0400	30.9900	31.0100	+0.032%	468,168	+1.032%
2025-02-04	30.9900	31.0200	30.9700	31.0000	+0.065%	1,186,210	+1.065%
2025-02-03	30.9000	31.0000	30.8600	30.9800	+0.097%	1,044,178	+1.130%
2025-01-31	31.0000	31.0100	30.9500	30.9500	-0.129%	1,251,816	+1.228%
2025-01-30	30.9700	31.0200	30.9600	30.9900	+0.129%	605,257	+1.097%
2025-01-29	30.9600	31.0300	30.9500	30.9500	-0.097%	751,961	+1.228%
2025-01-28	30.9400	30.9950	30.9400	30.9800	+0.129%	641,704	+1.130%
2025-01-27	30.9500	30.9750	30.9040	30.9400	+0.032%	1,290,370	+1.261%
2025-01-24	30.9000	30.9800	30.9000	30.9300	+0.097%	1,096,578	+1.293%
2025-01-23	30.9200	30.9300	30.8850	30.9000	-0.065%	2,056,091	+1.392%
2025-01-22	30.9000	30.9500	30.8900	30.9200	-0.097%	3,699,288	+1.326%
2025-01-21	30.9300	30.9700	30.9100	30.9500	+0.162%	836,665	+1.228%
2025-01-17	30.9000	30.9200	30.8800	30.9000	+0.065%	720,950	+1.392%
2025-01-16	30.8700	30.9850	30.8700	30.8800	-0.032%	1,965,774	+1.457%
2025-01-15	30.9000	30.9200	30.8600	30.8900	0.000%	1,616,129	+1.424%
2025-01-14	30.8900	30.9000	30.8500	30.8900	+0.162%	1,637,141	+1.424%
2025-01-13	30.7800	30.8750	30.7700	30.8400	+0.097%	1,728,434	+1.589%
2025-01-10	30.8500	30.8800	30.8000	30.8100	-0.130%	1,949,464	+1.688%
2025-01-08	30.8600	30.9200	30.8300	30.8500	-0.097%	1,180,404	+1.556%
2025-01-07	30.9800	30.9800	30.8350	30.8800	-0.065%	960,892	+1.457%
2025-01-06	30.8400	30.9300	30.7800	30.9000	+0.260%	2,037,435	+1.392%
2025-01-03	30.8100	30.8700	30.7200	30.8200	+0.065%	1,190,010	+1.655%
2025-01-02	30.8700	30.9300	30.8000	30.8000	-0.194%	2,300,747	+1.721%
2024-12-31	30.8900	30.9000	30.8500	30.8600	+0.032%	1,699,037	+1.523%
2024-12-30	30.8500	30.8950	30.8300	30.8500	0.000%	1,834,055	+1.556%
2024-12-27	30.8800	30.9000	30.8500	30.8500	-0.129%	1,201,829	+1.556%
2024-12-26	30.8800	30.9400	30.8700	30.8900	-0.032%	672,794	+1.424%
2024-12-24	30.8700	30.9200	30.8550	30.9000	+0.130%	595,233	+1.392%
2024-12-23	30.9000	30.9218	30.8500	30.8600	0.000%	1,554,912	+1.523%
2024-12-20	30.9000	30.9700	30.8600	30.8600	-0.162%	2,710,397	+1.523%
2024-12-19	30.8800	31.0700	30.8700	30.9100	+0.130%	1,308,458	+1.359%
2024-12-18	30.9500	30.9600	30.8500	30.8700	-0.097%	1,472,229	+1.490%
2024-12-17	31.0100	31.0400	30.9000	30.9000	-0.387%	1,296,909	+1.392%
2024-12-16	31.0200	31.0900	31.0000	31.0200	-0.193%	1,206,584	+0.999%
2024-12-13	30.9800	31.1300	30.8518	31.0800	+0.323%	1,489,429	+0.804%
2024-12-12	31.5000	31.7900	30.9500	30.9800	-1.338%	3,663,987	+1.130%
2024-12-11	31.0200	31.4300	30.9500	31.4000	+35.872%	9,587,392	-0.223%
2024-12-10	23.0000	23.2100	22.7887	23.1100	+0.478%	1,188,160	+35.569%
2024-12-09	23.0700	23.4000	22.7610	23.0000	+0.349%	957,291	+36.217%
2024-12-06	22.8100	23.1750	22.5700	22.9200	+0.394%	1,163,278	+36.693%
2024-12-05	23.2500	23.9450	22.7601	22.8300	+4.342%	2,322,132	+37.232%
2024-12-04	21.4300	21.8900	21.2600	21.8800	+1.249%	1,138,622	+43.190%
2024-12-03	21.8200	21.8900	21.4050	21.6100	-1.279%	1,186,736	+44.979%
2024-12-02	21.3500	22.0500	21.1400	21.8900	+1.861%	1,319,843	+43.125%
2024-11-29	21.4800	21.6500	21.3150	21.4900	+0.140%	461,594	+45.789%
2024-11-27	21.4800	22.0200	21.3900	21.4600	-0.140%	906,167	+45.993%
2024-11-26	21.5400	21.6500	20.8700	21.4900	-0.601%	851,982	+45.789%
2024-11-25	20.8300	21.9500	20.8000	21.6200	+5.670%	1,312,661	+44.912%
2024-11-22	20.2900	20.5800	20.1300	20.4600	+0.888%	1,141,445	+53.128%
2024-11-21	20.1200	20.4700	19.8201	20.2800	+1.097%	677,629	+54.487%
2024-11-20	20.4400	20.5500	19.8400	20.0600	-1.715%	647,628	+56.181%
2024-11-19	20.8900	21.3000	20.3300	20.4100	-2.344%	982,538	+53.503%
2024-11-18	19.8000	20.9650	19.8000	20.9000	+5.823%	1,132,176	+49.904%
2024-11-15	19.7100	19.8300	19.4475	19.7500	+0.920%	748,115	+58.633%
2024-11-14	20.0200	20.1100	19.5200	19.5700	-2.150%	833,080	+60.092%
2024-11-13	20.6500	20.6700	19.9700	20.0000	-3.661%	912,255	+56.650%
2024-11-12	20.9000	21.2600	20.7450	20.7600	-1.378%	1,209,077	+50.915%
2024-11-11	20.9600	21.1100	20.7800	21.0500	+1.202%	936,744	+48.836%
2024-11-08	21.3400	21.3400	20.6200	20.8000	-2.576%	1,003,084	+50.625%
2024-11-07	21.9400	21.9400	21.0400	21.3500	-2.910%	803,212	+46.745%
2024-11-06	22.0500	22.3700	21.5700	21.9900	+3.629%	954,587	+42.474%
2024-11-05	20.9400	21.2300	20.1600	21.2200	+0.856%	789,944	+47.644%
2024-11-04	20.8600	21.0800	20.7400	21.0400	+0.911%	621,562	+48.907%
2024-11-01	21.1500	21.4300	20.7450	20.8500	-0.762%	623,357	+50.264%
2024-10-31	21.3000	21.4450	21.0000	21.0100	-1.176%	478,284	+49.119%
2024-10-30	21.0700	21.4300	21.0100	21.2600	+0.663%	393,167	+47.366%
2024-10-29	21.4700	21.5200	21.0500	21.1200	-1.676%	398,039	+48.343%
2024-10-28	21.1000	21.5200	21.0000	21.4800	+2.481%	692,589	+45.857%
2024-10-25	21.6500	21.6500	20.8800	20.9600	-2.647%	963,563	+49.475%
2024-10-24	21.3600	21.5782	21.2400	21.5300	+1.509%	813,465	+45.518%
2024-10-23	21.2800	21.3300	21.0100	21.2100	-0.516%	685,914	+47.713%
2024-10-22	21.4000	21.4000	20.9650	21.3200	+0.141%	1,025,739	+46.951%
2024-10-21	21.3000	21.4900	21.1400	21.2900	-0.234%	1,011,967	+47.158%
2024-10-18	20.7200	21.3500	20.6000	21.3400	+1.137%	927,953	+46.813%
2024-10-17	20.8000	21.2800	20.6800	21.1000	+1.054%	1,128,964	+48.483%
2024-10-16	20.9600	21.2150	20.8550	20.8800	+0.578%	819,801	+50.048%
2024-10-15	20.7600	21.1200	20.5588	20.7600	-0.717%	580,197	+50.915%
2024-10-14	20.6900	21.1200	20.5700	20.9100	+1.308%	643,769	+49.833%
2024-10-11	20.2000	20.6600	20.2000	20.6400	+2.432%	539,882	+51.793%
2024-10-10	20.0300	20.2300	19.8900	20.1500	+0.050%	681,263	+55.484%
2024-10-09	20.2200	20.4000	20.0900	20.1400	-0.641%	483,480	+55.561%
2024-10-08	20.2500	20.3500	19.9500	20.2700	-0.049%	682,856	+54.563%
2024-10-07	20.5700	20.7600	20.1434	20.2800	-1.553%	540,874	+54.487%
2024-10-04	20.5100	20.7700	20.3450	20.6000	+1.829%	629,827	+52.087%
2024-10-03	20.5100	20.5100	20.1500	20.2300	-1.748%	664,779	+54.869%
2024-10-02	21.0000	21.0200	20.2700	20.5900	-2.324%	966,472	+52.161%
2024-10-01	21.8400	21.8400	21.0300	21.0800	-3.480%	796,013	+48.624%
2024-09-30	22.1000	22.1752	21.6150	21.8400	-1.444%	889,322	+43.452%
2024-09-27	21.7200	22.3600	21.6600	22.1600	+2.926%	492,015	+41.381%
2024-09-26	21.3200	21.5700	21.1600	21.5300	+1.797%	543,070	+45.518%
2024-09-25	21.6600	21.8650	21.0800	21.1500	-2.264%	541,062	+48.132%
2024-09-24	21.6400	21.9000	21.5900	21.6400	+0.185%	462,543	+44.778%
2024-09-23	21.6300	21.9100	21.5200	21.6000	+0.046%	633,555	+45.046%
2024-09-20	22.1500	22.1700	21.4000	21.5900	-3.010%	2,699,411	+45.113%
2024-09-19	22.3900	22.5900	22.0500	22.2600	+1.366%	576,340	+40.746%
2024-09-18	21.7600	22.3200	21.7400	21.9600	+1.012%	482,201	+42.668%
2024-09-17	21.8100	22.0050	21.5850	21.7400	0.000%	558,786	+44.112%
2024-09-16	21.9900	22.1300	21.2900	21.7400	-0.594%	769,470	+44.112%
2024-09-13	21.2800	21.9000	21.1450	21.8700	+3.698%	557,673	+43.256%
2024-09-12	20.7800	21.1700	20.5010	21.0900	+1.639%	678,443	+48.554%
2024-09-11	20.5600	20.7900	19.9600	20.7500	+0.387%	764,581	+50.988%
2024-09-10	20.4800	20.8900	20.2000	20.6700	+0.928%	668,488	+51.572%
2024-09-09	20.8000	20.8000	20.1700	20.4800	-1.063%	1,151,337	+52.979%
2024-09-06	21.0900	21.3600	20.6900	20.7000	-1.803%	845,854	+51.353%
2024-09-05	22.0000	22.0300	21.0400	21.0800	-3.876%	1,054,675	+48.624%
2024-09-04	22.2400	22.4400	21.8500	21.9300	-1.747%	918,906	+42.864%
2024-09-03	22.4000	22.8600	22.2200	22.3200	-0.756%	1,071,507	+40.367%
2024-08-30	22.6100	22.7100	22.2100	22.4900	+0.111%	1,435,525	+39.306%
2024-08-29	22.5800	23.0500	22.2650	22.4650	-0.044%	2,298,616	+39.461%
2024-08-28	22.9800	23.5000	21.5600	22.4750	-12.515%	4,130,157	+39.399%
2024-08-27	25.4300	25.7400	25.1500	25.6900	+1.381%	1,125,864	+21.954%
2024-08-26	24.8800	25.4800	24.8100	25.3400	+1.441%	1,058,927	+23.639%
2024-08-23	24.7200	25.2400	24.6550	24.9800	+1.669%	670,831	+25.420%
2024-08-22	24.9600	25.0900	24.5400	24.5700	-1.007%	550,545	+27.513%
2024-08-21	24.7900	24.9500	24.6900	24.8200	+0.853%	444,226	+26.229%
2024-08-20	24.5800	24.7500	24.4200	24.6100	-0.566%	407,122	+27.306%
2024-08-19	24.8300	24.8500	24.6400	24.7500	-0.081%	398,585	+26.586%
2024-08-16	24.8400	24.9200	24.6900	24.7700	-0.482%	590,336	+26.484%
2024-08-15	24.7300	25.2500	24.5700	24.8900	+2.470%	583,871	+25.874%
2024-08-14	24.6000	24.6972	24.2900	24.2900	-0.695%	438,010	+28.983%
2024-08-13	24.5200	24.7500	24.2900	24.4600	+1.536%	525,048	+28.087%
2024-08-12	24.2800	24.4000	23.9700	24.0900	-1.149%	577,314	+30.054%
2024-08-09	24.4700	24.6300	24.2100	24.3700	-0.246%	611,618	+28.560%
2024-08-08	23.7800	24.4300	23.6300	24.4300	+2.820%	393,619	+28.244%
2024-08-07	24.0600	24.4600	23.6600	23.7600	-0.084%	428,434	+31.860%
2024-08-06	23.9800	24.0550	23.5300	23.7800	-1.328%	805,747	+31.749%
2024-08-05	24.3000	24.3700	23.7300	24.1000	-2.783%	787,020	+30.000%
2024-08-02	25.0000	25.0350	24.4100	24.7900	-1.977%	848,847	+26.382%
2024-08-01	25.5900	25.7500	25.2300	25.2900	+0.158%	1,204,403	+23.883%
2024-07-31	25.5000	26.0750	24.6100	25.2500	-5.039%	1,622,120	+24.079%
2024-07-30	26.0000	26.6700	25.8500	26.5900	+2.902%	748,103	+17.826%
2024-07-29	25.9200	26.2800	25.8100	25.8400	-1.712%	651,131	+21.246%
2024-07-26	26.0300	26.5200	26.0300	26.2900	+1.271%	720,198	+19.171%
2024-07-25	25.4000	26.0900	25.2200	25.9600	+3.139%	657,016	+20.686%
2024-07-24	25.0300	25.3500	24.8200	25.1700	+0.720%	681,181	+24.474%
2024-07-23	24.9500	25.1100	24.5900	24.9900	0.000%	665,929	+25.370%
2024-07-22	25.2400	25.3260	24.7800	24.9900	-0.240%	634,091	+25.370%
2024-07-19	25.8400	25.8400	25.0200	25.0500	-3.617%	690,236	+25.070%
2024-07-18	26.2300	26.7550	25.9600	25.9900	-1.478%	832,037	+20.546%
2024-07-17	25.3900	26.4700	25.3600	26.3800	+3.899%	984,992	+18.764%
2024-07-16	24.9900	25.5400	24.8900	25.3900	+2.503%	727,319	+23.395%
2024-07-15	24.3700	24.7900	24.3700	24.7700	+1.808%	792,495	+26.484%
2024-07-12	24.2800	24.4800	24.1700	24.3300	+0.704%	548,885	+28.771%
2024-07-11	23.5000	24.1900	23.4500	24.1600	+4.453%	806,463	+29.677%
2024-07-10	23.3700	23.4500	23.0450	23.1300	-0.687%	732,276	+35.452%
2024-07-09	23.6500	23.7300	23.2300	23.2900	-2.184%	762,772	+34.521%
2024-07-08	23.8400	23.9400	23.4750	23.8100	+0.084%	867,556	+31.583%
2024-07-05	23.7700	24.0500	23.6300	23.7900	-0.460%	736,089	+31.694%
2024-07-03	23.8700	23.9900	23.5700	23.9000	-0.084%	488,202	+31.088%
2024-07-02	24.0700	24.1800	23.8850	23.9200	-0.664%	597,993	+30.978%
2024-07-01	24.1000	24.4800	23.9750	24.0800	-0.166%	738,357	+30.108%
2024-06-28	23.9600	24.1300	23.6500	24.1200	+1.472%	1,106,411	+29.892%
2024-06-27	23.8800	24.0000	23.4000	23.7700	-0.168%	747,065	+31.805%
2024-06-26	23.9800	24.1300	23.4750	23.8100	-1.530%	1,138,263	+31.583%
2024-06-25	24.5300	24.7400	24.1400	24.1800	-1.346%	1,050,778	+29.570%
2024-06-24	24.4500	24.6600	24.2600	24.5100	+0.823%	1,266,251	+27.825%
2024-06-21	23.9700	24.4100	23.9500	24.3100	+0.704%	2,657,622	+28.877%
2024-06-20	25.1100	25.1100	24.1000	24.1400	-4.886%	2,061,408	+29.785%
2024-06-18	24.6900	25.7900	24.3900	25.3800	+11.072%	3,965,599	+23.444%
2024-06-17	22.5400	23.1200	22.5000	22.8500	+0.972%	2,253,542	+37.112%
2024-06-14	22.6700	22.8800	22.5100	22.6300	-1.071%	1,369,276	+38.445%
2024-06-13	22.7100	23.0000	22.2900	22.8750	+0.066%	1,351,434	+36.962%
2024-06-12	23.2600	23.2600	22.7300	22.8600	+0.088%	780,208	+37.052%
2024-06-11	23.2000	23.3200	22.6500	22.8400	-1.637%	917,511	+37.172%
2024-06-10	23.2800	23.4700	22.7700	23.2200	-2.355%	1,164,669	+34.927%
2024-06-07	23.7800	23.9600	23.6000	23.7800	-0.294%	562,419	+31.749%
2024-06-06	24.0900	24.1500	23.8200	23.8500	-1.811%	630,950	+31.363%
2024-06-05	24.5000	24.5000	24.2100	24.2900	-0.857%	349,666	+28.983%
2024-06-04	24.5100	24.5950	24.2700	24.5000	-0.366%	690,284	+27.878%
2024-06-03	24.4900	24.7400	24.2800	24.5900	0.000%	686,370	+27.410%
2024-05-31	24.2600	24.6450	24.1600	24.5900	+1.570%	668,470	+27.410%
2024-05-30	24.1300	24.3800	24.0700	24.2100	+0.833%	485,453	+29.409%
2024-05-29	23.7100	24.0400	23.6577	24.0100	+0.125%	609,832	+30.487%
2024-05-28	23.9400	24.1600	23.7100	23.9800	+0.167%	592,090	+30.651%
2024-05-24	23.9900	24.0050	23.6800	23.9400	+0.546%	885,617	+30.869%
2024-05-23	24.4800	24.5000	23.6300	23.8100	-2.737%	1,114,801	+31.583%
2024-05-22	24.7500	24.9100	24.4200	24.4800	-1.330%	603,943	+27.982%
2024-05-21	25.2400	25.3600	24.7600	24.8100	-1.626%	664,232	+26.280%
2024-05-20	25.7700	25.9500	25.1300	25.2200	-2.096%	958,845	+24.227%
2024-05-17	25.9500	26.0500	25.3600	25.7600	-0.348%	863,944	+21.623%
2024-05-16	25.7700	26.1300	25.7500	25.8500	+0.077%	734,883	+21.199%
2024-05-15	25.5800	25.9090	25.5800	25.8300	+1.533%	1,008,939	+21.293%
2024-05-14	25.9300	26.1900	25.3450	25.4400	-0.469%	1,125,484	+23.153%
2024-05-13	25.5100	25.8460	25.4200	25.5600	+1.028%	1,346,082	+22.574%
2024-05-10	26.0600	26.3300	24.7700	25.3000	-3.802%	1,725,706	+23.834%
2024-05-09	25.9100	26.3000	25.8300	26.3000	+1.662%	612,172	+19.125%
2024-05-08	25.9500	26.1700	25.8700	25.8700	-0.576%	958,511	+21.106%
2024-05-07	25.8200	26.2200	25.7900	26.0200	+1.009%	907,814	+20.407%
2024-05-06	25.8100	25.9150	25.7100	25.7600	+0.390%	870,740	+21.623%
2024-05-03	25.6300	25.9100	25.5400	25.6600	+0.904%	1,002,726	+22.097%
2024-05-02	25.5900	25.6425	25.3300	25.4300	-0.079%	901,574	+23.201%
2024-05-01	25.5200	25.7900	25.3600	25.4500	-0.079%	967,235	+23.104%
2024-04-30	25.8400	25.9150	25.4250	25.4700	-2.038%	883,892	+23.007%
2024-04-29	25.8600	26.1700	25.8600	26.0000	+0.893%	527,920	+20.500%
2024-04-26	25.7300	25.9300	25.6800	25.7700	-0.116%	446,174	+21.575%
2024-04-25	26.0600	26.0600	25.6200	25.8000	-1.451%	610,515	+21.434%
2024-04-24	25.8600	26.2000	25.7300	26.1800	+0.809%	464,063	+19.672%
2024-04-23	26.0000	26.2100	25.9300	25.9700	+0.232%	393,887	+20.639%
2024-04-22	25.9700	26.0450	25.6900	25.9100	-0.423%	536,307	+20.919%
2024-04-19	25.4100	26.0500	25.3600	26.0200	+2.159%	514,645	+20.407%
2024-04-18	25.5400	25.7300	25.2500	25.4700	-1.010%	749,830	+23.007%
2024-04-17	25.7900	25.8600	25.5700	25.7300	+0.390%	565,626	+21.764%
2024-04-16	25.4500	25.6900	25.1800	25.6300	+1.105%	443,100	+22.240%
2024-04-15	25.3600	25.8000	25.1600	25.3500	-0.432%	789,587	+23.590%
2024-04-12	25.7000	25.7450	25.4500	25.4600	-1.049%	856,773	+23.056%
2024-04-11	25.6800	25.9150	25.4500	25.7300	+0.234%	558,801	+21.764%
2024-04-10	26.1500	26.1500	25.5600	25.6700	-3.315%	573,946	+22.049%
2024-04-09	26.3600	26.5600	26.1200	26.5500	+1.336%	406,328	+18.004%
2024-04-08	26.2300	26.6700	26.0000	26.2000	-0.190%	801,800	+19.580%
2024-04-05	26.3000	26.5700	26.1900	26.2500	-0.417%	560,724	+19.352%
2024-04-04	26.6200	26.7400	26.3000	26.3600	-0.678%	582,289	+18.854%
2024-04-03	26.3900	26.7000	26.2200	26.5400	+0.492%	459,007	+18.048%
2024-04-02	26.8300	26.9900	26.2850	26.4100	-2.438%	1,068,282	+18.629%
2024-04-01	27.5500	27.5500	27.0100	27.0700	-2.098%	596,957	+15.737%
2024-03-28	27.7800	28.0900	27.6200	27.6500	-0.504%	695,272	+13.309%
2024-03-27	27.2200	27.7900	27.2100	27.7900	+2.774%	434,654	+12.738%
2024-03-26	27.1800	27.2150	26.9950	27.0400	-0.368%	498,225	+15.865%
2024-03-25	27.1500	27.3500	27.0500	27.1400	-0.440%	310,381	+15.438%
2024-03-22	27.1300	27.3600	27.0000	27.2600	-0.256%	491,583	+14.930%
2024-03-21	27.3000	27.4750	27.0800	27.3300	-0.110%	654,444	+14.636%
2024-03-20	26.8200	27.3850	26.6200	27.3600	+1.824%	518,698	+14.510%
2024-03-19	26.7900	27.0000	26.5600	26.8700	+0.336%	1,098,922	+16.598%
2024-03-18	27.2100	27.2100	26.7400	26.7800	-1.616%	741,315	+16.990%
2024-03-15	26.5800	27.2300	26.5800	27.2200	+1.454%	3,340,159	+15.099%
2024-03-14	27.0900	27.1200	26.6350	26.8300	-0.923%	715,316	+16.772%
2024-03-13	26.8400	27.2600	26.8400	27.0800	+0.445%	762,258	+15.694%
2024-03-12	27.9200	27.9200	26.9300	26.9600	-0.736%	940,860	+16.209%
2024-03-11	27.2800	27.2800	26.7600	27.1600	-0.037%	568,198	+15.353%
2024-03-08	27.1700	27.3550	26.9900	27.1700	+0.555%	610,160	+15.311%
2024-03-07	27.0300	27.1100	26.8000	27.0200	+0.633%	665,756	+15.951%
2024-03-06	26.8100	27.0200	26.5000	26.8500	+0.336%	683,717	+16.685%
2024-03-05	27.0900	27.2800	26.5450	26.7600	-1.291%	666,368	+17.078%
2024-03-04	27.2200	27.5200	26.7517	27.1100	-0.878%	643,967	+15.566%
2024-03-01	27.2100	27.4200	27.0200	27.3500	+0.960%	835,991	+14.552%
2024-02-29	26.3200	27.4700	26.3000	27.0900	+1.309%	1,157,610	+15.652%
2024-02-28	27.2400	27.6400	25.8700	26.7400	-7.282%	1,989,395	+17.165%
2024-02-27	29.0100	29.1600	28.4200	28.8400	-0.414%	1,233,434	+8.634%
2024-02-26	28.7000	29.1200	28.5600	28.9600	+0.556%	778,861	+8.184%
2024-02-23	28.3500	29.1700	28.2700	28.8000	+1.695%	942,835	+8.785%
2024-02-22	27.8700	28.5400	27.7700	28.3200	+1.688%	831,640	+10.629%
2024-02-21	28.1500	28.3250	27.8200	27.8500	-1.937%	874,041	+12.496%
2024-02-20	28.1200	28.4900	28.1200	28.4000	+0.176%	544,746	+10.317%
2024-02-16	28.8800	28.9000	28.3300	28.3500	-2.039%	586,675	+10.511%
2024-02-15	28.1400	28.9900	28.0650	28.9400	+2.879%	665,313	+8.258%
2024-02-14	28.0800	28.1800	27.7500	28.1300	+0.969%	713,237	+11.376%
2024-02-13	28.6700	28.8300	27.7500	27.8600	-4.228%	986,407	+12.455%
2024-02-12	28.6800	29.1700	28.5300	29.0900	+1.430%	1,441,818	+7.700%
2024-02-09	28.8200	29.0900	28.6200	28.6800	-0.727%	785,946	+9.240%
2024-02-08	28.3800	28.9500	28.2200	28.8900	+1.191%	602,545	+8.446%
2024-02-07	28.9800	29.0600	28.5100	28.5500	-1.450%	628,634	+9.737%
2024-02-06	29.1100	29.4100	28.8900	28.9700	-0.515%	664,563	+8.146%
2024-02-05	29.5600	29.5650	28.9700	29.1200	-2.216%	677,230	+7.589%
2024-02-02	30.0300	30.0900	29.6900	29.7800	-0.997%	683,883	+5.205%
2024-02-01	29.8600	30.1600	29.6500	30.0800	+0.737%	655,681	+4.156%
2024-01-31	30.1900	30.2800	29.7400	29.8600	-0.830%	730,930	+4.923%
2024-01-30	30.1200	30.1550	29.9300	30.1100	+0.200%	742,433	+4.052%
2024-01-29	29.9800	30.1450	29.7900	30.0500	+0.067%	754,663	+4.260%
2024-01-26	30.4100	30.4800	30.0000	30.0300	-1.022%	718,327	+4.329%
2024-01-25	29.9000	30.3500	29.8700	30.3400	+1.710%	630,250	+3.263%
2024-01-24	30.4300	30.4600	29.7900	29.8300	-1.225%	876,625	+5.028%
2024-01-23	30.4800	30.6800	29.9100	30.2000	-0.527%	697,931	+3.742%
2024-01-22	30.2400	30.5200	29.9800	30.3600	+0.663%	938,471	+3.195%
2024-01-19	30.5500	30.5500	29.9700	30.1600	-0.561%	854,330	+3.879%
2024-01-18	29.5400	30.3800	29.3500	30.3300	+2.052%	1,177,557	+3.297%
2024-01-17	29.6000	29.9600	29.5100	29.7200	+0.304%	966,698	+5.417%
2024-01-16	29.5000	29.8100	29.3500	29.6300	0.000%	894,009	+5.737%
2024-01-12	29.5300	29.6450	29.2800	29.6300	+0.731%	916,708	+5.737%
2024-01-11	29.5700	29.5950	29.2111	29.4150	-0.322%	969,300	+6.510%
2024-01-10	29.5800	29.9800	29.3700	29.5100	-0.439%	1,103,485	+6.167%
2024-01-09	29.3300	30.0700	29.2900	29.6400	+0.169%	1,347,754	+5.702%
2024-01-08	28.6600	29.5950	28.6200	29.5900	+3.462%	1,294,999	+5.880%
2024-01-05	28.6000	28.9100	28.3400	28.6000	-0.798%	1,315,129	+9.545%
2024-01-04	29.0200	29.2800	28.7700	28.8300	-0.415%	16,851,045	+8.672%
2024-01-03	29.6200	29.6900	28.6150	28.9500	+0.906%	1,946,538	+8.221%
2024-01-02	28.3500	28.8800	28.2200	28.6900	+0.844%	603,674	+9.202%
2023-12-29	28.4600	28.5900	28.0500	28.4500	-0.140%	588,619	+10.123%
2023-12-28	28.4900	28.6900	28.3950	28.4900	-0.140%	601,269	+9.968%
2023-12-27	28.4900	28.6900	28.3000	28.5300	+0.316%	610,812	+9.814%
2023-12-26	28.3300	28.6600	28.1000	28.4400	+0.601%	668,830	+10.162%
2023-12-22	28.5300	28.6200	28.1650	28.2700	-0.458%	706,300	+10.824%
2023-12-21	28.0200	28.5600	27.8901	28.4000	+2.158%	732,792	+10.317%
2023-12-20	27.9000	28.0250	27.6700	27.8000	+0.072%	1,093,793	+12.698%
2023-12-19	27.1800	27.8400	27.1800	27.7800	+2.851%	896,459	+12.779%
2023-12-18	27.2800	27.2800	26.6700	27.0100	+0.037%	744,424	+15.994%
2023-12-15	27.2800	27.3700	26.9100	27.0000	-1.244%	1,646,922	+16.037%
2023-12-14	26.9400	27.4850	26.6128	27.3400	+2.091%	1,443,672	+14.594%
2023-12-13	26.4700	26.8100	26.2450	26.7800	+1.018%	1,088,045	+16.990%
2023-12-12	26.5900	26.6850	26.1550	26.5100	-0.113%	863,619	+18.182%
2023-12-11	26.5100	26.7425	26.1050	26.5400	-0.150%	833,601	+18.048%
2023-12-08	26.3200	26.6250	26.0600	26.5800	+0.796%	874,364	+17.871%
2023-12-07	26.4500	26.8800	26.2850	26.3700	-0.038%	843,100	+18.809%
2023-12-06	26.5800	26.7300	26.1600	26.3800	-0.790%	1,118,630	+18.764%
2023-12-05	26.0700	26.7700	25.7850	26.5900	+1.995%	1,465,624	+17.826%
2023-12-04	26.6700	26.7000	25.8300	26.0700	-2.250%	1,608,690	+20.176%
2023-12-01	25.3600	26.7500	25.2901	26.6700	+4.959%	1,945,448	+17.473%
2023-11-30	25.9300	26.1050	25.0000	25.4100	-2.307%	2,164,222	+23.298%
2023-11-29	28.0000	28.0000	25.8900	26.0100	-17.245%	4,528,702	+20.454%
2023-11-28	31.2500	31.7603	31.0401	31.4300	-1.442%	1,189,653	-0.318%
2023-11-27	32.4600	32.5550	31.4500	31.8900	-2.028%	1,331,360	-1.756%
2023-11-24	32.4800	32.5800	32.3200	32.5500	+0.743%	210,542	-3.748%
2023-11-22	32.3000	32.4900	32.0500	32.3100	+0.093%	517,616	-3.033%
2023-11-21	32.1000	32.4300	31.9200	32.2800	+0.781%	455,943	-2.943%
2023-11-20	31.9500	32.0500	31.7100	32.0300	+0.031%	489,105	-2.185%
2023-11-17	32.3400	32.4100	31.7600	32.0200	-0.435%	860,765	-2.155%
2023-11-16	31.8600	32.2280	31.8600	32.1600	+1.100%	737,276	-2.581%
2023-11-15	31.9800	32.4800	31.7600	31.8100	-0.656%	662,614	-1.509%
2023-11-14	31.2000	32.1300	31.0500	32.0200	+3.725%	1,159,065	-2.155%
2023-11-13	30.5300	31.1400	30.5300	30.8700	+1.213%	1,135,625	+1.490%
2023-11-10	30.2000	30.6199	30.1000	30.5000	+1.464%	892,594	+2.721%
2023-11-09	30.4400	30.6900	30.0000	30.0600	-0.694%	790,126	+4.225%
2023-11-08	30.4900	30.8400	30.2200	30.2700	-0.099%	1,128,581	+3.502%
2023-11-07	30.6000	30.9100	30.2900	30.3000	-0.980%	717,330	+3.399%
2023-11-06	31.1500	31.2650	30.4300	30.6000	-1.703%	876,540	+2.386%
2023-11-03	30.4500	31.1800	30.4500	31.1300	+3.456%	849,473	+0.642%
2023-11-02	30.0800	30.4700	29.4200	30.0900	-2.590%	1,309,796	+4.121%
2023-11-01	30.4700	30.9300	30.3400	30.8900	+1.412%	751,223	+1.424%
2023-10-31	30.4200	30.5900	29.9800	30.4600	+0.561%	915,306	+2.856%
2023-10-30	30.3400	30.7100	30.1600	30.2900	+0.165%	1,065,580	+3.433%
2023-10-27	30.2900	30.6700	30.1100	30.2400	+0.199%	861,604	+3.604%
2023-10-26	30.7000	30.8376	30.1200	30.1800	-2.614%	1,171,381	+3.810%
2023-10-25	30.6100	31.1100	30.4400	30.9900	+1.208%	1,037,326	+1.097%