Pernod Ricard (PRNDY) Exchange: PINK
Data as of May 6, 2024
$30.87 ($0.41) 1.35%
Pernod Ricard - Daily Information
Click for more stock information on Pernod Ricard.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $30.66 |
| Previous Close | $30.87 |
| High | $30.93 |
| Low | $30.63 |
| Adjusted Open | $30.66 |
| Previous Adjusted Close | $30.87 |
| Adjusted High | $30.93 |
| Adjusted Low | $30.63 |
About Pernod Ricard (PRNDY)
Pernod Ricard
Invest in Pernod Ricard (PRNDY)
Historical Stock Data for Pernod Ricard (PRNDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $30.66 | $30.93 | $30.63 | $30.87 | $30.87 | 97,157 |
| 2024-04-18 | $30.40 | $30.68 | $30.40 | $30.46 | $30.46 | 262,338 |
| 2024-04-17 | $30.35 | $30.47 | $30.07 | $30.16 | $30.16 | 213,086 |
| 2024-04-16 | $29.89 | $29.95 | $29.66 | $29.84 | $29.84 | 287,823 |
| 2024-04-15 | $30.29 | $30.33 | $29.69 | $29.70 | $29.70 | 267,463 |
| 2024-04-12 | $30.18 | $30.29 | $29.95 | $29.95 | $29.95 | 180,978 |
| 2024-04-11 | $30.86 | $31.02 | $30.46 | $30.64 | $30.64 | 780,151 |
| 2024-04-10 | $30.90 | $30.98 | $30.60 | $30.77 | $30.77 | 96,562 |
| 2024-04-09 | $31.50 | $31.56 | $31.27 | $31.39 | $31.39 | 156,611 |
| 2024-04-08 | $31.17 | $31.21 | $30.96 | $31.09 | $31.09 | 554,512 |
| 2024-04-05 | $30.76 | $30.76 | $30.47 | $30.65 | $30.65 | 521,294 |
| 2024-04-04 | $31.58 | $31.60 | $30.80 | $30.80 | $30.80 | 209,543 |
| 2024-04-03 | $31.75 | $31.80 | $31.54 | $31.72 | $31.72 | 128,507 |
| 2024-04-02 | $31.81 | $31.99 | $31.77 | $31.85 | $31.85 | 91,852 |
| 2024-04-01 | $31.70 | $32.32 | $31.70 | $32.10 | $32.10 | 140,220 |
| 2024-03-28 | $32.50 | $32.63 | $32.33 | $32.34 | $32.34 | 114,242 |
| 2024-03-27 | $32.24 | $32.43 | $32.16 | $32.36 | $32.36 | 116,206 |
| 2024-03-26 | $32.02 | $32.40 | $32.02 | $32.21 | $32.21 | 265,634 |
| 2024-03-25 | $31.58 | $31.91 | $31.58 | $31.67 | $31.67 | 212,760 |
| 2024-03-22 | $31.92 | $32.13 | $31.87 | $32.10 | $32.10 | 142,888 |
| 2024-03-21 | $32.26 | $32.37 | $31.96 | $32.04 | $32.04 | 64,363 |
| 2024-03-20 | $31.71 | $32.11 | $31.64 | $32.02 | $32.02 | 149,202 |
| 2024-03-19 | $32.17 | $32.22 | $32.00 | $32.06 | $32.06 | 123,819 |
| 2024-03-18 | $32.78 | $32.78 | $32.36 | $32.42 | $32.42 | 100,328 |
| 2024-03-15 | $33.15 | $33.30 | $32.96 | $33.05 | $33.05 | 81,334 |
| 2024-03-14 | $33.46 | $33.53 | $33.09 | $33.24 | $33.24 | 47,369 |
| 2024-03-13 | $33.06 | $33.30 | $33.04 | $33.09 | $33.09 | 94,009 |
| 2024-03-12 | $32.97 | $33.19 | $32.92 | $33.05 | $33.05 | 103,483 |
| 2024-03-11 | $32.83 | $33.15 | $32.75 | $33.05 | $33.05 | 102,653 |
| 2024-03-08 | $32.93 | $33.03 | $32.74 | $32.80 | $32.80 | 88,310 |
| 2024-03-07 | $32.77 | $33.12 | $32.70 | $33.02 | $33.02 | 413,676 |
| 2024-03-06 | $33.23 | $33.27 | $32.94 | $32.98 | $32.98 | 168,189 |
| 2024-03-05 | $33.60 | $33.67 | $33.27 | $33.31 | $33.31 | 387,541 |
| 2024-03-04 | $33.49 | $33.77 | $33.43 | $33.70 | $33.70 | 204,545 |
| 2024-03-01 | $33.64 | $34.01 | $33.50 | $34.00 | $34.00 | 102,438 |
| 2024-02-29 | $33.86 | $33.99 | $33.45 | $33.59 | $33.59 | 462,319 |
| 2024-02-28 | $34.22 | $34.22 | $33.99 | $34.00 | $34.00 | 796,065 |
| 2024-02-27 | $34.56 | $34.81 | $34.54 | $34.80 | $34.80 | 145,767 |
| 2024-02-26 | $34.16 | $34.22 | $34.02 | $34.15 | $34.15 | 125,566 |
| 2024-02-23 | $34.31 | $34.40 | $34.14 | $34.23 | $34.23 | 140,443 |
| 2024-02-22 | $34.72 | $34.75 | $34.56 | $34.72 | $34.72 | 143,864 |
| 2024-02-21 | $34.42 | $34.53 | $34.16 | $34.26 | $34.26 | 288,901 |
| 2024-02-20 | $33.93 | $33.98 | $33.70 | $33.80 | $33.80 | 205,687 |
| 2024-02-16 | $33.98 | $34.08 | $33.80 | $33.91 | $33.91 | 158,040 |
| 2024-02-15 | $34.12 | $34.38 | $33.67 | $34.16 | $34.16 | 96,647 |
| 2024-02-14 | $33.21 | $33.34 | $33.09 | $33.31 | $33.31 | 416,535 |
| 2024-02-13 | $33.18 | $33.36 | $33.05 | $33.19 | $33.19 | 138,114 |
| 2024-02-12 | $33.47 | $33.59 | $33.36 | $33.46 | $33.46 | 383,551 |
| 2024-02-09 | $33.53 | $33.53 | $33.33 | $33.53 | $33.53 | 89,661 |
| 2024-02-08 | $33.83 | $33.90 | $33.68 | $33.84 | $33.84 | 288,582 |
| 2024-02-07 | $33.79 | $33.83 | $33.60 | $33.66 | $33.66 | 69,572 |
| 2024-02-06 | $33.50 | $33.89 | $33.50 | $33.87 | $33.87 | 120,329 |
| 2024-02-05 | $33.42 | $33.57 | $33.28 | $33.48 | $33.48 | 153,134 |
| 2024-02-02 | $33.38 | $33.41 | $33.06 | $33.22 | $33.22 | 148,843 |
| 2024-02-01 | $33.03 | $33.50 | $32.97 | $33.46 | $33.46 | 131,900 |
| 2024-01-31 | $33.17 | $33.34 | $32.95 | $32.95 | $32.95 | 215,926 |
| 2024-01-30 | $33.26 | $33.42 | $33.12 | $33.41 | $33.41 | 593,648 |
| 2024-01-29 | $33.46 | $33.66 | $33.30 | $33.66 | $33.66 | 380,904 |
| 2024-01-26 | $33.97 | $34.19 | $33.88 | $34.01 | $34.01 | 209,444 |
| 2024-01-25 | $31.58 | $32.29 | $31.37 | $32.17 | $32.17 | 417,989 |
| 2024-01-24 | $31.45 | $31.45 | $31.24 | $31.25 | $31.25 | 381,134 |
| 2024-01-23 | $31.00 | $31.03 | $30.80 | $31.00 | $31.00 | 1,107,081 |
| 2024-01-22 | $30.94 | $30.94 | $30.61 | $30.71 | $30.71 | 391,327 |
| 2024-01-19 | $30.97 | $31.10 | $30.75 | $31.10 | $31.10 | 312,633 |
| 2024-01-18 | $31.03 | $31.32 | $31.02 | $31.16 | $31.16 | 429,521 |
| 2024-01-17 | $31.70 | $31.80 | $31.47 | $31.67 | $31.67 | 203,532 |
| 2024-01-16 | $31.97 | $32.18 | $31.88 | $31.97 | $31.97 | 218,337 |
| 2024-01-12 | $32.60 | $32.75 | $32.37 | $32.41 | $32.41 | 206,424 |
| 2024-01-11 | $33.41 | $33.45 | $33.01 | $33.31 | $33.31 | 775,650 |
| 2024-01-10 | $32.71 | $32.74 | $32.53 | $32.65 | $32.65 | 168,885 |
| 2024-01-09 | $32.48 | $32.54 | $32.27 | $32.48 | $32.48 | 101,005 |
| 2024-01-08 | $32.81 | $32.91 | $32.69 | $32.83 | $32.83 | 261,396 |
| 2024-01-05 | $31.88 | $32.53 | $31.88 | $32.15 | $32.15 | 337,421 |
| 2024-01-04 | $33.32 | $33.52 | $33.22 | $33.23 | $33.23 | 1,256,186 |
| 2024-01-03 | $33.05 | $33.29 | $32.99 | $33.19 | $33.19 | 337,234 |
| 2024-01-02 | $33.51 | $34.20 | $33.23 | $34.00 | $34.00 | 105,275 |
| 2023-12-29 | $35.25 | $35.55 | $35.25 | $35.30 | $35.30 | 43,548 |
| 2023-12-28 | $35.50 | $35.76 | $35.48 | $35.50 | $35.50 | 53,008 |
| 2023-12-27 | $35.63 | $35.97 | $35.62 | $35.85 | $35.85 | 261,429 |
| 2023-12-26 | $35.63 | $35.75 | $35.14 | $35.67 | $35.67 | 59,391 |
| 2023-12-22 | $35.48 | $35.66 | $35.25 | $35.58 | $35.58 | 271,183 |
| 2023-12-21 | $35.39 | $35.41 | $35.10 | $35.29 | $35.29 | 86,835 |
| 2023-12-20 | $35.45 | $35.62 | $35.11 | $35.13 | $35.13 | 52,842 |
| 2023-12-19 | $35.50 | $35.66 | $35.37 | $35.60 | $35.60 | 137,691 |
| 2023-12-18 | $35.44 | $35.48 | $35.26 | $35.39 | $35.39 | 139,689 |
| 2023-12-15 | $35.62 | $35.68 | $35.41 | $35.43 | $35.43 | 192,151 |
| 2023-12-14 | $35.58 | $35.89 | $35.32 | $35.75 | $35.75 | 416,157 |
| 2023-12-13 | $33.57 | $34.19 | $33.56 | $34.02 | $34.02 | 143,003 |
| 2023-12-12 | $33.88 | $33.88 | $33.65 | $33.70 | $33.70 | 604,941 |
| 2023-12-11 | $33.69 | $33.85 | $33.63 | $33.82 | $33.82 | 382,342 |
| 2023-12-08 | $34.26 | $34.47 | $34.17 | $34.31 | $34.31 | 137,575 |
| 2023-12-07 | $34.04 | $34.19 | $33.95 | $34.02 | $34.02 | 651,059 |
| 2023-12-06 | $34.12 | $34.28 | $34.00 | $34.09 | $34.09 | 93,172 |
| 2023-12-05 | $34.55 | $34.55 | $34.18 | $34.33 | $34.33 | 138,226 |
| 2023-12-04 | $34.27 | $34.40 | $34.14 | $34.33 | $34.33 | 117,479 |
| 2023-12-01 | $33.96 | $34.56 | $33.96 | $34.28 | $34.28 | 73,802 |
| 2023-11-30 | $34.39 | $34.76 | $34.30 | $34.53 | $34.53 | 225,548 |
| 2023-11-29 | $34.11 | $34.32 | $34.01 | $34.11 | $34.11 | 91,614 |
| 2023-11-28 | $34.30 | $34.91 | $34.30 | $34.67 | $34.67 | 83,178 |
| 2023-11-27 | $35.61 | $35.72 | $35.53 | $35.53 | $35.53 | 81,619 |
| 2023-11-24 | $35.67 | $35.95 | $35.53 | $35.95 | $35.95 | 53,290 |
| 2023-11-22 | $35.39 | $36.24 | $35.39 | $36.20 | $36.20 | 379,092 |
| 2023-11-21 | $35.94 | $35.95 | $35.65 | $35.89 | $35.89 | 48,559 |
| 2023-11-20 | $36.44 | $36.46 | $36.03 | $36.38 | $35.82 | 110,137 |
| 2023-11-17 | $35.34 | $36.71 | $35.34 | $36.50 | $35.94 | 47,383 |
| 2023-11-16 | $36.18 | $36.48 | $36.09 | $36.18 | $35.63 | 301,480 |
| 2023-11-15 | $36.79 | $36.95 | $36.50 | $36.54 | $35.98 | 70,952 |
| 2023-11-14 | $36.39 | $36.93 | $36.39 | $36.90 | $36.33 | 68,125 |
| 2023-11-13 | $35.00 | $35.31 | $34.92 | $35.16 | $34.62 | 371,487 |
| 2023-11-10 | $35.37 | $35.45 | $34.97 | $35.30 | $34.76 | 440,114 |
| 2023-11-09 | $37.38 | $37.40 | $37.04 | $37.05 | $36.48 | 60,623 |
| 2023-11-08 | $36.81 | $36.98 | $36.71 | $36.86 | $36.29 | 61,053 |
| 2023-11-07 | $36.60 | $36.72 | $36.47 | $36.52 | $35.96 | 84,018 |
| 2023-11-06 | $37.02 | $37.06 | $36.76 | $36.82 | $36.26 | 210,966 |
| 2023-11-03 | $37.36 | $37.47 | $37.16 | $37.16 | $36.59 | 411,044 |
| 2023-11-02 | $36.75 | $36.93 | $36.49 | $36.70 | $36.14 | 76,007 |
| 2023-11-01 | $35.39 | $35.68 | $35.30 | $35.68 | $35.13 | 75,122 |
| 2023-10-31 | $35.47 | $35.79 | $35.41 | $35.52 | $35.52 | 291,144 |
| 2023-10-30 | $35.59 | $35.67 | $35.22 | $35.43 | $35.43 | 189,863 |
| 2023-10-27 | $35.05 | $35.08 | $34.67 | $34.89 | $34.89 | 1,125,659 |
| 2023-10-26 | $35.71 | $35.77 | $35.33 | $35.42 | $35.42 | 123,230 |
| 2023-10-25 | $35.70 | $36.10 | $35.68 | $35.74 | $35.74 | 83,883 |
| 2023-10-24 | $35.84 | $36.19 | $35.84 | $36.14 | $36.14 | 296,256 |
| 2023-10-23 | $35.30 | $35.81 | $35.26 | $35.66 | $35.66 | 1,331,857 |
| 2023-10-20 | $35.20 | $35.55 | $35.06 | $35.07 | $35.07 | 1,518,189 |
| 2023-10-19 | $35.03 | $35.40 | $34.97 | $34.97 | $34.97 | 1,410,895 |
| 2023-10-18 | $33.54 | $33.62 | $33.22 | $33.24 | $33.24 | 119,933 |
| 2023-10-17 | $33.57 | $33.99 | $33.57 | $33.86 | $33.86 | 184,496 |
| 2023-10-16 | $33.38 | $33.69 | $33.34 | $33.69 | $33.69 | 219,995 |
| 2023-10-13 | $33.09 | $33.27 | $32.87 | $32.97 | $32.97 | 83,562 |
| 2023-10-12 | $33.84 | $33.84 | $33.29 | $33.39 | $33.39 | 130,979 |
| 2023-10-11 | $33.91 | $34.01 | $33.79 | $33.93 | $33.93 | 143,999 |
| 2023-10-10 | $33.79 | $33.99 | $33.31 | $33.32 | $33.32 | 348,198 |
| 2023-10-09 | $33.18 | $33.35 | $33.08 | $33.31 | $33.31 | 107,109 |
| 2023-10-06 | $33.41 | $33.73 | $33.20 | $33.71 | $33.71 | 196,990 |
| 2023-10-05 | $33.64 | $33.83 | $33.51 | $33.75 | $33.75 | 150,957 |
| 2023-10-04 | $33.63 | $33.67 | $33.33 | $33.59 | $33.59 | 154,331 |
| 2023-10-03 | $33.11 | $33.23 | $32.91 | $33.17 | $33.17 | 309,366 |
| 2023-10-02 | $33.13 | $33.16 | $32.75 | $32.81 | $32.81 | 1,066,234 |
| 2023-09-29 | $33.73 | $33.74 | $33.21 | $33.23 | $33.23 | 928,432 |
| 2023-09-28 | $33.47 | $33.51 | $33.24 | $33.32 | $33.32 | 1,271,814 |
| 2023-09-27 | $33.88 | $33.88 | $33.27 | $33.43 | $33.43 | 845,291 |
| 2023-09-26 | $33.85 | $34.03 | $33.82 | $33.89 | $33.89 | 1,377,037 |
| 2023-09-25 | $34.33 | $34.43 | $34.11 | $34.33 | $34.33 | 817,560 |
| 2023-09-22 | $35.37 | $35.61 | $35.20 | $35.22 | $35.22 | 384,024 |
| 2023-09-21 | $35.33 | $35.54 | $35.19 | $35.19 | $35.19 | 557,314 |
| 2023-09-20 | $36.15 | $36.23 | $35.80 | $35.80 | $35.80 | 1,061,581 |
| 2023-09-19 | $36.04 | $36.13 | $35.88 | $35.94 | $35.94 | 958,314 |
| 2023-09-18 | $36.14 | $36.20 | $35.90 | $36.05 | $36.05 | 484,600 |
| 2023-09-15 | $36.66 | $36.77 | $36.45 | $36.45 | $36.45 | 8,451,091 |
| 2023-09-14 | $36.13 | $36.57 | $36.04 | $36.54 | $36.54 | 201,861 |
| 2023-09-13 | $37.06 | $37.10 | $36.33 | $36.33 | $36.33 | 128,562 |
| 2023-09-12 | $36.92 | $36.94 | $36.61 | $36.72 | $36.72 | 429,588 |
| 2023-09-11 | $37.39 | $37.39 | $37.17 | $37.25 | $37.25 | 197,635 |
| 2023-09-08 | $37.39 | $37.49 | $37.24 | $37.26 | $37.26 | 68,070 |
| 2023-09-07 | $37.48 | $37.60 | $37.16 | $37.27 | $37.27 | 159,474 |
| 2023-09-06 | $37.90 | $37.96 | $37.54 | $37.76 | $37.76 | 229,617 |
| 2023-09-05 | $38.65 | $38.65 | $38.34 | $38.39 | $38.39 | 90,597 |
| 2023-09-01 | $39.39 | $39.42 | $39.07 | $39.09 | $39.09 | 272,027 |
| 2023-08-31 | $39.84 | $39.99 | $39.23 | $39.58 | $39.58 | 504,719 |
| 2023-08-30 | $42.58 | $42.58 | $42.24 | $42.36 | $42.36 | 34,596 |
| 2023-08-29 | $42.13 | $42.66 | $42.13 | $42.62 | $42.62 | 80,952 |
| 2023-08-28 | $42.04 | $42.15 | $41.92 | $42.09 | $42.09 | 66,819 |
| 2023-08-25 | $41.82 | $41.93 | $41.56 | $41.81 | $41.81 | 39,729 |
| 2023-08-24 | $41.59 | $41.75 | $41.28 | $41.28 | $41.28 | 59,217 |
| 2023-08-23 | $41.37 | $41.72 | $41.37 | $41.66 | $41.66 | 41,577 |
| 2023-08-22 | $41.45 | $41.77 | $41.30 | $41.32 | $41.32 | 579,448 |
| 2023-08-21 | $41.98 | $42.07 | $41.70 | $42.00 | $42.00 | 59,901 |
| 2023-08-18 | $41.47 | $41.90 | $41.44 | $41.90 | $41.90 | 54,112 |
| 2023-08-17 | $42.31 | $42.31 | $41.58 | $41.62 | $41.62 | 50,461 |
| 2023-08-16 | $42.49 | $42.69 | $42.31 | $42.36 | $42.36 | 177,631 |
| 2023-08-15 | $42.89 | $42.89 | $42.39 | $42.42 | $42.42 | 1,442,112 |
| 2023-08-14 | $42.87 | $43.30 | $42.78 | $43.01 | $43.01 | 365,350 |
| 2023-08-11 | $43.16 | $43.21 | $42.91 | $42.95 | $42.95 | 342,372 |
| 2023-08-10 | $43.84 | $44.41 | $43.84 | $43.90 | $43.90 | 898,380 |
| 2023-08-09 | $43.17 | $43.35 | $43.04 | $43.18 | $43.18 | 834,016 |
| 2023-08-08 | $42.91 | $43.12 | $42.70 | $43.11 | $43.11 | 54,186 |
| 2023-08-07 | $42.99 | $43.17 | $42.78 | $43.09 | $43.09 | 61,710 |
| 2023-08-04 | $43.01 | $43.25 | $42.81 | $42.88 | $42.88 | 30,441 |
| 2023-08-03 | $42.83 | $43.00 | $42.65 | $42.92 | $42.92 | 43,412 |
| 2023-08-02 | $43.45 | $43.49 | $43.07 | $43.12 | $43.12 | 38,700 |
| 2023-08-01 | $44.12 | $44.12 | $43.68 | $43.86 | $43.86 | 37,228 |
| 2023-07-31 | $44.02 | $44.39 | $43.99 | $43.99 | $43.99 | 37,173 |
| 2023-07-28 | $44.46 | $44.93 | $44.46 | $44.66 | $44.66 | 33,801 |
| 2023-07-27 | $44.88 | $44.88 | $44.18 | $44.22 | $44.22 | 49,889 |
| 2023-07-26 | $43.84 | $44.47 | $43.84 | $44.42 | $44.42 | 27,010 |
| 2023-07-25 | $44.24 | $44.61 | $44.24 | $44.41 | $44.41 | 65,240 |
| 2023-07-24 | $44.41 | $44.57 | $44.32 | $44.52 | $44.52 | 60,130 |
| 2023-07-21 | $44.74 | $44.92 | $44.66 | $44.90 | $44.90 | 40,248 |
| 2023-07-20 | $44.29 | $44.52 | $44.27 | $44.29 | $44.29 | 38,719 |
| 2023-07-19 | $44.72 | $44.82 | $44.53 | $44.63 | $44.63 | 73,281 |
| 2023-07-18 | $44.83 | $44.84 | $44.69 | $44.76 | $44.76 | 64,243 |
| 2023-07-17 | $44.89 | $45.03 | $44.82 | $45.03 | $45.03 | 30,321 |
| 2023-07-14 | $45.57 | $45.59 | $45.42 | $45.43 | $45.43 | 36,407 |
| 2023-07-13 | $45.09 | $45.19 | $44.92 | $45.19 | $45.19 | 22,945 |
| 2023-07-12 | $43.80 | $44.38 | $43.79 | $44.28 | $44.28 | 25,754 |
| 2023-07-11 | $43.60 | $43.64 | $43.39 | $43.61 | $43.61 | 39,628 |
| 2023-07-10 | $43.17 | $43.29 | $43.05 | $43.28 | $43.28 | 42,689 |
| 2023-07-07 | $42.93 | $43.20 | $42.88 | $42.99 | $42.99 | 38,529 |
| 2023-07-06 | $43.07 | $43.13 | $42.74 | $43.13 | $43.13 | 44,775 |
| 2023-07-05 | $43.83 | $43.83 | $43.38 | $43.48 | $43.48 | 78,688 |
| 2023-07-03 | $43.21 | $43.61 | $43.21 | $43.35 | $43.35 | 33,194 |
| 2023-06-30 | $43.50 | $43.90 | $43.50 | $43.90 | $43.90 | 44,537 |
| 2023-06-29 | $43.35 | $43.46 | $43.03 | $43.25 | $42.81 | 53,213 |
| 2023-06-28 | $43.05 | $43.30 | $42.96 | $42.99 | $42.55 | 75,007 |
| 2023-06-27 | $42.82 | $43.40 | $42.81 | $43.38 | $42.94 | 95,918 |
| 2023-06-26 | $42.94 | $43.03 | $42.84 | $42.94 | $42.50 | 54,964 |
| 2023-06-23 | $42.69 | $42.98 | $42.66 | $42.89 | $42.45 | 56,391 |
| 2023-06-22 | $43.32 | $43.45 | $43.15 | $43.30 | $42.86 | 57,669 |
| 2023-06-21 | $43.00 | $43.32 | $42.93 | $43.17 | $42.73 | 43,527 |
| 2023-06-20 | $43.70 | $43.72 | $43.28 | $43.51 | $43.07 | 54,190 |
| 2023-06-16 | $44.59 | $44.73 | $44.40 | $44.51 | $44.06 | 35,120 |
| 2023-06-15 | $43.77 | $44.51 | $43.77 | $44.49 | $44.04 | 49,449 |
| 2023-06-14 | $44.17 | $44.33 | $43.92 | $44.09 | $43.64 | 36,680 |
| 2023-06-13 | $43.42 | $43.72 | $43.42 | $43.59 | $43.15 | 40,561 |
| 2023-06-12 | $43.59 | $43.59 | $43.03 | $43.29 | $42.85 | 53,111 |
| 2023-06-09 | $42.80 | $42.92 | $42.73 | $42.77 | $42.34 | 30,512 |
| 2023-06-08 | $42.82 | $43.11 | $42.82 | $43.05 | $42.61 | 35,144 |
| 2023-06-07 | $43.19 | $43.19 | $42.74 | $42.74 | $42.31 | 42,099 |
| 2023-06-06 | $43.02 | $43.13 | $42.70 | $43.03 | $42.59 | 50,867 |
| 2023-06-05 | $43.01 | $43.02 | $42.56 | $42.74 | $42.31 | 45,518 |
| 2023-06-02 | $43.53 | $43.89 | $43.53 | $43.87 | $43.43 | 210,716 |
| 2023-06-01 | $42.99 | $43.50 | $42.99 | $43.49 | $43.05 | 81,905 |
| 2023-05-31 | $42.89 | $43.35 | $42.81 | $43.25 | $42.81 | 33,481 |
| 2023-05-30 | $44.11 | $44.13 | $43.60 | $44.11 | $43.66 | 59,998 |
| 2023-05-26 | $45.04 | $45.26 | $44.98 | $45.13 | $44.67 | 27,867 |
| 2023-05-25 | $44.85 | $44.92 | $44.69 | $44.76 | $44.31 | 40,223 |
| 2023-05-24 | $45.03 | $45.38 | $44.81 | $45.06 | $44.60 | 40,674 |
| 2023-05-23 | $45.81 | $45.95 | $45.42 | $45.45 | $44.99 | 51,657 |
| 2023-05-22 | $46.91 | $46.91 | $45.94 | $46.04 | $45.57 | 33,651 |
| 2023-05-19 | $45.94 | $46.00 | $45.72 | $45.80 | $45.34 | 521,269 |
| 2023-05-18 | $45.49 | $45.82 | $45.23 | $45.47 | $45.01 | 678,094 |
| 2023-05-17 | $45.82 | $45.89 | $45.37 | $45.86 | $45.39 | 44,336 |
| 2023-05-16 | $46.44 | $46.57 | $46.24 | $46.25 | $45.78 | 30,681 |
| 2023-05-15 | $46.60 | $46.69 | $46.50 | $46.69 | $46.22 | 29,995 |
| 2023-05-12 | $46.51 | $46.56 | $46.37 | $46.54 | $46.07 | 24,848 |
| 2023-05-11 | $46.79 | $47.13 | $46.61 | $46.94 | $46.47 | 25,779 |
| 2023-05-10 | $46.92 | $46.97 | $46.55 | $46.80 | $46.33 | 221,357 |
| 2023-05-09 | $47.04 | $47.18 | $46.93 | $47.12 | $46.64 | 109,705 |
| 2023-05-08 | $47.84 | $47.84 | $47.60 | $47.72 | $47.24 | 29,590 |
| 2023-05-05 | $47.18 | $47.38 | $47.05 | $47.27 | $46.79 | 23,142 |
| 2023-05-04 | $47.20 | $47.44 | $47.20 | $47.36 | $46.88 | 25,410 |
| 2023-05-03 | $46.88 | $47.07 | $46.76 | $46.85 | $46.37 | 37,432 |
| 2023-05-02 | $46.15 | $46.64 | $46.15 | $46.60 | $46.13 | 33,334 |
| 2023-05-01 | $46.07 | $46.48 | $45.86 | $45.99 | $45.52 | 34,697 |
| 2023-04-28 | $45.93 | $46.25 | $45.59 | $46.20 | $45.73 | 67,890 |
| 2023-04-27 | $47.37 | $47.60 | $47.27 | $47.55 | $47.07 | 32,630 |
| 2023-04-26 | $47.57 | $47.76 | $47.38 | $47.41 | $46.93 | 25,473 |
| 2023-04-25 | $47.57 | $47.78 | $47.43 | $47.47 | $46.99 | 87,434 |
| 2023-04-24 | $47.53 | $47.87 | $47.53 | $47.71 | $47.23 | 41,456 |
| 2023-04-21 | $46.92 | $47.21 | $46.84 | $47.12 | $47.12 | 36,096 |
| 2023-04-20 | $46.17 | $46.47 | $46.17 | $46.23 | $46.23 | 36,951 |
| 2023-04-19 | $45.97 | $46.13 | $45.95 | $45.99 | $45.99 | 54,589 |
| 2023-04-18 | $45.49 | $45.77 | $45.44 | $45.75 | $45.75 | 144,546 |
| 2023-04-17 | $46.19 | $46.27 | $46.08 | $46.27 | $46.27 | 33,230 |
| 2023-04-14 | $45.87 | $46.01 | $45.77 | $45.89 | $45.89 | 149,624 |
| 2023-04-13 | $45.61 | $46.12 | $45.61 | $46.03 | $46.03 | 301,608 |
| 2023-04-12 | $45.76 | $46.31 | $45.75 | $46.08 | $46.08 | 58,657 |
| 2023-04-11 | $45.27 | $45.41 | $45.24 | $45.31 | $45.31 | 24,407 |
| 2023-04-10 | $43.79 | $45.30 | $43.79 | $45.03 | $45.03 | 39,687 |
| 2023-04-06 | $45.17 | $45.45 | $45.10 | $45.37 | $45.37 | 24,434 |
| 2023-04-05 | $45.36 | $45.64 | $45.32 | $45.57 | $45.57 | 36,069 |
| 2023-04-04 | $45.39 | $45.53 | $44.87 | $45.37 | $45.37 | 32,182 |
| 2023-04-03 | $45.20 | $45.56 | $45.16 | $45.50 | $45.50 | 32,182 |
| 2023-03-31 | $45.48 | $45.63 | $45.22 | $45.29 | $45.29 | 29,890 |
| 2023-03-30 | $45.07 | $45.13 | $44.91 | $45.02 | $45.02 | 33,915 |
| 2023-03-29 | $44.66 | $44.80 | $44.48 | $44.78 | $44.78 | 52,168 |
| 2023-03-28 | $43.99 | $44.36 | $43.92 | $44.06 | $44.06 | 40,697 |
| 2023-03-27 | $44.28 | $44.42 | $44.05 | $44.25 | $44.25 | 35,251 |
| 2023-03-24 | $44.71 | $44.85 | $44.44 | $44.77 | $44.77 | 28,125 |
| 2023-03-23 | $44.80 | $45.02 | $44.17 | $44.37 | $44.37 | 107,935 |
| 2023-03-22 | $44.16 | $45.00 | $44.12 | $44.32 | $44.32 | 270,082 |
| 2023-03-21 | $43.45 | $43.75 | $43.37 | $43.70 | $43.70 | 36,755 |
| 2023-03-20 | $42.78 | $43.14 | $42.78 | $43.08 | $43.08 | 40,180 |
| 2023-03-17 | $42.23 | $42.57 | $42.23 | $42.44 | $42.44 | 77,964 |
| 2023-03-16 | $42.45 | $43.35 | $42.43 | $43.25 | $43.25 | 198,072 |
| 2023-03-15 | $41.33 | $42.41 | $41.33 | $42.27 | $42.27 | 59,371 |
| 2023-03-14 | $42.77 | $42.87 | $42.62 | $42.86 | $42.86 | 79,197 |
| 2023-03-13 | $41.89 | $42.46 | $41.85 | $42.27 | $42.27 | 328,367 |
| 2023-03-10 | $42.65 | $42.87 | $42.18 | $42.18 | $42.18 | 102,946 |
| 2023-03-09 | $42.61 | $42.77 | $42.16 | $42.29 | $42.29 | 65,598 |
| 2023-03-08 | $42.22 | $42.34 | $42.03 | $42.22 | $42.22 | 47,083 |
| 2023-03-07 | $42.96 | $42.96 | $42.09 | $42.20 | $42.20 | 32,482 |
| 2023-03-06 | $42.73 | $43.03 | $42.69 | $42.76 | $42.76 | 32,863 |
| 2023-03-03 | $42.80 | $42.96 | $42.55 | $42.89 | $42.89 | 50,992 |
| 2023-03-02 | $42.21 | $42.89 | $42.21 | $42.77 | $42.77 | 133,806 |
| 2023-03-01 | $42.19 | $42.25 | $41.78 | $41.90 | $41.90 | 74,775 |
| 2023-02-28 | $42.06 | $42.14 | $41.76 | $41.78 | $41.78 | 45,891 |
| 2023-02-27 | $42.56 | $42.73 | $42.33 | $42.44 | $42.44 | 43,349 |
| 2023-02-24 | $42.11 | $42.15 | $41.79 | $41.92 | $41.92 | 49,536 |
| 2023-02-23 | $43.17 | $43.30 | $42.77 | $43.11 | $43.11 | 52,887 |
| 2023-02-22 | $42.79 | $42.84 | $42.47 | $42.51 | $42.51 | 29,502 |
| 2023-02-21 | $42.59 | $42.74 | $42.28 | $42.37 | $42.37 | 51,931 |
| 2023-02-17 | $41.46 | $41.89 | $41.46 | $41.89 | $41.89 | 165,556 |
| 2023-02-16 | $41.71 | $41.94 | $41.52 | $41.67 | $41.67 | 201,835 |
| 2023-02-15 | $40.54 | $40.58 | $40.22 | $40.57 | $40.57 | 130,292 |
| 2023-02-14 | $40.45 | $40.64 | $40.06 | $40.34 | $40.34 | 37,052 |
| 2023-02-13 | $40.13 | $40.53 | $40.13 | $40.48 | $40.48 | 46,814 |
| 2023-02-10 | $39.79 | $39.93 | $39.57 | $39.93 | $39.93 | 52,909 |
| 2023-02-09 | $40.61 | $40.69 | $40.13 | $40.17 | $40.17 | 143,191 |
| 2023-02-08 | $40.37 | $40.40 | $40.03 | $40.22 | $40.22 | 38,874 |
| 2023-02-07 | $40.28 | $40.73 | $40.16 | $40.63 | $40.63 | 80,202 |
| 2023-02-06 | $41.29 | $41.33 | $41.05 | $41.20 | $41.20 | 122,383 |
| 2023-02-03 | $41.89 | $42.12 | $41.73 | $41.79 | $41.79 | 106,593 |
| 2023-02-02 | $41.76 | $42.03 | $41.54 | $41.65 | $41.65 | 50,348 |
| 2023-02-01 | $41.58 | $42.13 | $41.24 | $41.94 | $41.94 | 65,654 |
| 2023-01-31 | $41.11 | $41.42 | $41.06 | $41.42 | $41.42 | 53,952 |
| 2023-01-30 | $40.44 | $40.71 | $40.25 | $40.27 | $40.27 | 51,053 |
| 2023-01-27 | $39.63 | $40.20 | $39.63 | $40.03 | $40.03 | 67,130 |
| 2023-01-26 | $41.05 | $41.05 | $40.56 | $40.83 | $40.83 | 117,577 |
| 2023-01-25 | $42.09 | $42.29 | $42.00 | $42.21 | $42.21 | 65,840 |
| 2023-01-24 | $42.02 | $42.26 | $41.90 | $42.16 | $42.16 | 50,396 |
| 2023-01-23 | $42.10 | $42.48 | $42.05 | $42.48 | $42.48 | 56,618 |
| 2023-01-20 | $41.37 | $41.70 | $41.24 | $41.69 | $41.69 | 40,944 |
| 2023-01-19 | $41.57 | $41.91 | $41.47 | $41.80 | $41.80 | 71,472 |
| 2023-01-18 | $41.81 | $41.95 | $41.04 | $41.04 | $41.04 | 76,951 |
| 2023-01-17 | $42.58 | $42.81 | $42.40 | $42.46 | $42.46 | 47,691 |
| 2023-01-13 | $41.56 | $42.17 | $41.56 | $42.11 | $42.11 | 44,981 |
| 2023-01-12 | $41.47 | $41.68 | $40.99 | $41.59 | $41.59 | 72,862 |
| 2023-01-11 | $41.18 | $41.33 | $40.85 | $41.09 | $41.09 | 49,359 |
| 2023-01-10 | $40.36 | $40.41 | $40.15 | $40.35 | $40.35 | 35,909 |
| 2023-01-09 | $39.81 | $40.45 | $39.78 | $40.08 | $40.08 | 93,319 |
| 2023-01-06 | $39.00 | $39.79 | $38.87 | $39.74 | $39.74 | 88,114 |
| 2023-01-05 | $38.97 | $39.09 | $38.67 | $38.84 | $38.84 | 49,295 |
| 2023-01-04 | $39.34 | $39.70 | $39.06 | $39.55 | $39.55 | 81,529 |
| 2023-01-03 | $39.33 | $39.51 | $38.66 | $39.09 | $39.09 | 224,268 |
| 2022-12-30 | $39.50 | $39.58 | $39.13 | $39.33 | $39.33 | 53,997 |
| 2022-12-29 | $39.45 | $39.79 | $39.45 | $39.66 | $39.66 | 60,553 |
| 2022-12-28 | $39.37 | $39.53 | $38.96 | $38.96 | $38.96 | 63,985 |
| 2022-12-27 | $39.35 | $39.57 | $39.32 | $39.33 | $39.33 | 65,406 |
| 2022-12-23 | $39.07 | $39.38 | $38.99 | $39.19 | $39.19 | 77,904 |
| 2022-12-22 | $39.39 | $39.53 | $39.04 | $39.38 | $39.38 | 104,632 |
| 2022-12-21 | $39.26 | $39.71 | $39.26 | $39.50 | $39.50 | 249,500 |
| 2022-12-20 | $38.95 | $39.13 | $38.80 | $38.82 | $38.82 | 110,806 |
| 2022-12-19 | $38.71 | $38.92 | $38.60 | $38.69 | $38.69 | 115,036 |
| 2022-12-16 | $38.48 | $38.90 | $38.48 | $38.80 | $38.80 | 92,277 |
| 2022-12-15 | $39.45 | $39.48 | $38.87 | $39.00 | $39.00 | 98,570 |
| 2022-12-14 | $39.89 | $40.36 | $39.86 | $40.10 | $40.10 | 54,229 |
| 2022-12-13 | $40.03 | $40.37 | $39.70 | $39.89 | $39.89 | 96,665 |
| 2022-12-12 | $38.99 | $39.02 | $38.63 | $38.95 | $38.95 | 83,233 |
| 2022-12-09 | $39.25 | $39.36 | $39.03 | $39.09 | $39.09 | 98,338 |
| 2022-12-08 | $39.12 | $39.42 | $38.99 | $39.25 | $39.25 | 119,540 |
| 2022-12-07 | $39.56 | $39.66 | $39.31 | $39.39 | $39.39 | 155,633 |
| 2022-12-06 | $39.44 | $39.74 | $39.37 | $39.47 | $39.47 | 126,782 |
| 2022-12-05 | $39.62 | $39.77 | $39.16 | $39.22 | $39.22 | 94,702 |
| 2022-12-02 | $39.74 | $40.27 | $39.74 | $40.14 | $40.14 | 61,399 |
| 2022-12-01 | $40.06 | $40.19 | $39.72 | $39.89 | $39.89 | 64,577 |
| 2022-11-30 | $38.93 | $39.68 | $38.64 | $39.56 | $39.56 | 67,456 |
| 2022-11-29 | $38.77 | $38.90 | $38.66 | $38.69 | $38.69 | 56,411 |
| 2022-11-28 | $38.89 | $39.02 | $38.39 | $38.40 | $38.40 | 73,895 |
| 2022-11-25 | $38.77 | $38.98 | $38.65 | $38.75 | $38.75 | 78,145 |
| 2022-11-23 | $38.29 | $38.93 | $38.28 | $38.88 | $38.88 | 65,191 |
| 2022-11-22 | $38.07 | $38.43 | $38.07 | $38.28 | $38.28 | 73,603 |
| 2022-11-21 | $37.94 | $38.69 | $37.94 | $38.31 | $37.82 | 84,284 |
| 2022-11-18 | $38.53 | $38.58 | $38.20 | $38.28 | $37.79 | 74,748 |
| 2022-11-17 | $37.66 | $38.32 | $37.61 | $38.23 | $37.74 | 84,820 |
| 2022-11-16 | $38.47 | $38.58 | $38.28 | $38.36 | $37.87 | 93,467 |
| 2022-11-15 | $38.70 | $38.78 | $37.43 | $37.86 | $37.37 | 116,786 |
| 2022-11-14 | $39.03 | $39.23 | $38.69 | $38.69 | $38.69 | 106,705 |
| 2022-11-11 | $38.61 | $38.92 | $38.39 | $38.84 | $38.84 | 94,553 |
| 2022-11-10 | $37.69 | $38.24 | $37.46 | $38.02 | $38.02 | 126,370 |
| 2022-11-09 | $35.95 | $36.28 | $35.81 | $35.84 | $35.84 | 152,690 |
| 2022-11-08 | $36.05 | $36.23 | $35.71 | $35.94 | $35.94 | 129,835 |
| 2022-11-07 | $36.22 | $36.32 | $35.94 | $36.06 | $36.06 | 178,619 |
| 2022-11-04 | $36.32 | $36.90 | $35.96 | $36.47 | $36.47 | 170,411 |
| 2022-11-03 | $34.37 | $34.61 | $34.27 | $34.28 | $34.28 | 330,256 |
| 2022-11-02 | $35.08 | $35.81 | $34.74 | $34.74 | $34.74 | 236,543 |
| 2022-11-01 | $36.19 | $36.19 | $35.25 | $35.34 | $35.34 | 196,549 |
| 2022-10-31 | $35.32 | $35.33 | $34.92 | $34.99 | $34.99 | 256,362 |
| 2022-10-28 | $34.69 | $35.18 | $34.49 | $35.16 | $35.16 | 124,659 |
| 2022-10-27 | $35.12 | $35.32 | $34.76 | $34.85 | $34.85 | 196,378 |
| 2022-10-26 | $34.78 | $35.54 | $34.78 | $35.29 | $35.29 | 114,269 |
| 2022-10-25 | $34.73 | $35.40 | $34.73 | $35.37 | $35.37 | 193,931 |
| 2022-10-24 | $34.42 | $34.80 | $34.21 | $34.65 | $34.65 | 140,593 |
| 2022-10-21 | $33.60 | $34.23 | $33.39 | $34.23 | $34.23 | 3,027,840 |
| 2022-10-20 | $34.87 | $35.12 | $34.00 | $34.10 | $34.10 | 748,143 |
| 2022-10-19 | $35.55 | $35.70 | $34.97 | $35.08 | $35.08 | 81,716 |
| 2022-10-18 | $36.38 | $36.38 | $35.72 | $36.00 | $36.00 | 1,089,610 |
| 2022-10-17 | $35.36 | $35.68 | $35.26 | $35.66 | $35.66 | 360,851 |
| 2022-10-14 | $35.09 | $35.10 | $34.28 | $34.28 | $34.28 | 155,687 |
| 2022-10-13 | $33.07 | $34.54 | $33.01 | $34.27 | $34.27 | 226,499 |
| 2022-10-12 | $34.30 | $34.89 | $34.25 | $34.56 | $34.56 | 98,561 |
| 2022-10-11 | $34.32 | $34.94 | $34.05 | $34.33 | $34.33 | 147,676 |
| 2022-10-10 | $34.29 | $34.59 | $34.11 | $34.43 | $34.43 | 124,530 |
| 2022-10-07 | $35.98 | $36.02 | $35.34 | $35.55 | $35.55 | 93,761 |
| 2022-10-06 | $36.42 | $36.42 | $36.03 | $36.12 | $36.12 | 85,747 |
| 2022-10-05 | $37.13 | $37.32 | $36.68 | $37.07 | $37.07 | 93,655 |
| 2022-10-04 | $37.34 | $37.53 | $37.18 | $37.46 | $37.46 | 164,902 |
| 2022-10-03 | $35.82 | $36.23 | $35.79 | $36.10 | $36.10 | 277,247 |
| 2022-09-30 | $36.62 | $37.19 | $36.55 | $36.59 | $36.59 | 242,356 |
| 2022-09-29 | $36.01 | $36.20 | $35.70 | $36.11 | $36.11 | 427,921 |
| 2022-09-28 | $35.14 | $36.15 | $34.96 | $36.04 | $36.04 | 242,725 |
| 2022-09-27 | $35.53 | $35.78 | $34.99 | $35.26 | $35.26 | 316,397 |
| 2022-09-26 | $35.33 | $35.55 | $35.14 | $35.24 | $35.24 | 265,800 |
| 2022-09-23 | $35.93 | $35.96 | $35.27 | $35.49 | $35.49 | 123,584 |
| 2022-09-22 | $36.80 | $36.80 | $36.34 | $36.61 | $36.61 | 130,263 |
| 2022-09-21 | $36.75 | $37.15 | $36.36 | $36.36 | $36.36 | 72,173 |
| 2022-09-20 | $37.10 | $37.10 | $36.49 | $36.72 | $36.72 | 97,882 |
| 2022-09-19 | $37.36 | $38.07 | $37.36 | $37.98 | $37.98 | 132,181 |
| 2022-09-16 | $37.38 | $37.80 | $37.31 | $37.53 | $37.53 | 89,772 |
| 2022-09-15 | $37.22 | $37.58 | $37.17 | $37.26 | $37.26 | 291,103 |
| 2022-09-14 | $37.64 | $37.93 | $37.45 | $37.55 | $37.55 | 233,170 |
| 2022-09-13 | $38.36 | $38.48 | $37.43 | $37.47 | $37.47 | 79,968 |
| 2022-09-12 | $38.63 | $38.80 | $38.51 | $38.58 | $38.58 | 112,920 |
| 2022-09-09 | $37.89 | $38.11 | $37.85 | $38.05 | $38.05 | 107,036 |
| 2022-09-08 | $36.72 | $37.41 | $36.70 | $37.28 | $37.28 | 216,611 |
| 2022-09-07 | $36.43 | $37.23 | $36.43 | $37.11 | $37.11 | 123,661 |
| 2022-09-06 | $36.76 | $37.04 | $36.43 | $36.56 | $36.56 | 164,563 |
| 2022-09-02 | $37.55 | $38.09 | $36.76 | $36.84 | $36.84 | 88,610 |
| 2022-09-01 | $36.97 | $36.98 | $36.47 | $36.98 | $36.98 | 136,193 |
| 2022-08-31 | $37.02 | $37.21 | $36.65 | $36.80 | $36.80 | 120,285 |
| 2022-08-30 | $37.45 | $37.45 | $36.90 | $37.00 | $37.00 | 93,004 |
| 2022-08-29 | $37.02 | $37.21 | $36.89 | $37.11 | $37.11 | 123,652 |
| 2022-08-26 | $38.12 | $38.15 | $37.10 | $37.11 | $37.11 | 79,983 |
| 2022-08-25 | $38.24 | $38.28 | $37.90 | $38.24 | $38.24 | 50,982 |
| 2022-08-24 | $37.84 | $38.44 | $37.83 | $38.25 | $38.25 | 56,652 |
| 2022-08-23 | $38.01 | $38.28 | $37.80 | $37.86 | $37.86 | 62,580 |
| 2022-08-22 | $38.55 | $38.87 | $38.38 | $38.52 | $38.52 | 136,922 |
| 2022-08-19 | $39.25 | $39.28 | $39.06 | $39.19 | $39.19 | 58,625 |
| 2022-08-18 | $39.26 | $39.54 | $39.16 | $39.32 | $39.32 | 64,204 |
| 2022-08-17 | $39.54 | $39.89 | $39.37 | $39.63 | $39.63 | 46,980 |
| 2022-08-16 | $39.54 | $39.63 | $39.23 | $39.47 | $39.47 | 59,209 |
| 2022-08-15 | $39.74 | $40.01 | $39.57 | $39.77 | $39.77 | 69,962 |
| 2022-08-12 | $39.71 | $40.04 | $39.57 | $39.96 | $39.96 | 68,676 |
| 2022-08-11 | $40.11 | $40.49 | $39.94 | $39.94 | $39.94 | 58,813 |
| 2022-08-10 | $40.44 | $40.78 | $40.16 | $40.33 | $40.33 | 59,179 |
| 2022-08-09 | $39.55 | $39.79 | $39.26 | $39.42 | $39.42 | 109,754 |
| 2022-08-08 | $39.59 | $39.92 | $39.35 | $39.45 | $39.45 | 64,418 |
| 2022-08-05 | $39.27 | $39.36 | $38.95 | $39.16 | $39.16 | 65,516 |
| 2022-08-04 | $39.26 | $39.70 | $39.25 | $39.44 | $39.44 | 47,124 |
| 2022-08-03 | $38.62 | $38.97 | $38.46 | $38.91 | $38.91 | 75,936 |
| 2022-08-02 | $38.92 | $38.94 | $38.25 | $38.39 | $38.39 | 97,569 |
| 2022-08-01 | $39.45 | $39.89 | $39.45 | $39.62 | $39.62 | 120,598 |
| 2022-07-29 | $39.06 | $39.28 | $38.95 | $39.28 | $39.28 | 90,353 |
| 2022-07-28 | $38.53 | $39.15 | $38.36 | $39.07 | $39.07 | 91,671 |
| 2022-07-27 | $38.09 | $38.73 | $37.90 | $38.59 | $38.59 | 94,912 |
| 2022-07-26 | $38.08 | $38.08 | $37.59 | $37.89 | $37.89 | 152,684 |
| 2022-07-25 | $38.06 | $38.43 | $38.04 | $38.24 | $38.24 | 76,800 |
| 2022-07-22 | $37.91 | $38.15 | $37.57 | $37.64 | $37.64 | 62,497 |
| 2022-07-21 | $37.58 | $38.14 | $37.58 | $38.02 | $38.02 | 79,268 |
| 2022-07-20 | $37.24 | $37.35 | $36.61 | $36.84 | $36.84 | 94,871 |
| 2022-07-19 | $36.98 | $37.56 | $36.98 | $37.26 | $37.26 | 110,626 |
| 2022-07-18 | $36.89 | $36.89 | $36.23 | $36.38 | $36.38 | 130,682 |
| 2022-07-15 | $36.16 | $36.78 | $36.07 | $36.33 | $36.33 | 142,224 |
| 2022-07-14 | $35.45 | $35.96 | $35.16 | $35.85 | $35.85 | 106,763 |
| 2022-07-13 | $35.74 | $36.77 | $35.74 | $36.58 | $36.58 | 80,899 |
| 2022-07-12 | $35.91 | $36.18 | $35.72 | $35.82 | $35.82 | 108,821 |
| 2022-07-11 | $35.56 | $36.22 | $35.48 | $35.91 | $35.91 | 141,709 |
| 2022-07-08 | $35.74 | $36.15 | $35.66 | $36.07 | $36.07 | 304,583 |
| 2022-07-07 | $36.29 | $36.29 | $35.57 | $36.06 | $36.06 | 98,351 |
| 2022-07-06 | $36.27 | $36.82 | $36.05 | $36.51 | $36.51 | 188,208 |
| 2022-07-05 | $35.57 | $36.35 | $35.45 | $36.35 | $36.35 | 157,474 |
| 2022-07-01 | $35.90 | $36.59 | $35.89 | $36.41 | $36.41 | 93,080 |
| 2022-06-30 | $36.35 | $36.88 | $36.03 | $36.72 | $36.39 | 69,001 |
| 2022-06-29 | $36.56 | $36.92 | $36.56 | $36.76 | $36.43 | 103,999 |
| 2022-06-28 | $37.93 | $38.09 | $37.49 | $37.53 | $37.19 | 126,262 |
| 2022-06-27 | $37.92 | $38.08 | $37.57 | $37.63 | $37.29 | 163,217 |
| 2022-06-24 | $37.70 | $38.39 | $37.70 | $38.14 | $37.79 | 139,999 |
| 2022-06-23 | $36.02 | $36.22 | $35.68 | $36.18 | $35.86 | 150,035 |
| 2022-06-22 | $35.53 | $36.69 | $35.51 | $36.17 | $35.85 | 180,267 |
| 2022-06-21 | $35.84 | $36.04 | $35.42 | $35.42 | $35.10 | 178,475 |
| 2022-06-17 | $35.38 | $35.68 | $35.26 | $35.35 | $35.03 | 168,800 |
| 2022-06-16 | $35.27 | $35.88 | $35.23 | $35.37 | $35.05 | 208,178 |
| 2022-06-15 | $35.99 | $36.41 | $35.58 | $36.14 | $35.82 | 329,377 |
| 2022-06-14 | $35.55 | $35.78 | $34.93 | $35.12 | $34.80 | 276,004 |
| 2022-06-13 | $36.60 | $36.77 | $36.20 | $36.21 | $35.89 | 145,375 |
| 2022-06-10 | $36.43 | $36.90 | $36.23 | $36.72 | $36.39 | 187,327 |
| 2022-06-09 | $37.35 | $37.72 | $37.08 | $37.08 | $36.75 | 96,880 |
| 2022-06-08 | $37.95 | $38.04 | $37.67 | $37.68 | $37.34 | 92,544 |
| 2022-06-07 | $38.52 | $38.99 | $38.51 | $38.96 | $38.61 | 191,088 |
| 2022-06-06 | $39.62 | $39.73 | $39.02 | $39.15 | $38.79 | 113,451 |
| 2022-06-03 | $39.36 | $39.36 | $38.79 | $39.05 | $38.70 | 145,429 |
| 2022-06-02 | $39.11 | $39.65 | $38.98 | $39.65 | $39.30 | 157,398 |
| 2022-06-01 | $39.23 | $39.26 | $38.02 | $38.29 | $37.95 | 181,084 |
| 2022-05-31 | $39.39 | $39.39 | $38.97 | $39.18 | $38.83 | 170,424 |
| 2022-05-27 | $38.76 | $39.64 | $38.76 | $39.23 | $38.87 | 126,283 |
| 2022-05-26 | $37.73 | $38.25 | $37.73 | $38.18 | $37.84 | 96,831 |
| 2022-05-25 | $37.67 | $38.25 | $37.67 | $38.09 | $37.75 | 104,821 |
| 2022-05-24 | $38.04 | $38.30 | $37.76 | $38.02 | $37.68 | 101,580 |
| 2022-05-23 | $38.21 | $38.66 | $38.13 | $38.39 | $38.05 | 157,382 |
| 2022-05-20 | $37.60 | $37.60 | $36.97 | $37.40 | $37.07 | 147,887 |
| 2022-05-19 | $37.22 | $37.84 | $37.00 | $37.57 | $37.23 | 102,698 |
| 2022-05-18 | $39.08 | $39.22 | $38.10 | $38.10 | $37.76 | 98,949 |
| 2022-05-17 | $39.89 | $40.00 | $39.62 | $39.88 | $39.52 | 177,740 |
| 2022-05-16 | $39.39 | $40.07 | $39.27 | $39.87 | $39.51 | 139,864 |
| 2022-05-13 | $38.41 | $39.52 | $38.41 | $39.11 | $38.76 | 137,394 |
| 2022-05-12 | $37.56 | $38.24 | $37.44 | $37.75 | $37.41 | 152,236 |
| 2022-05-11 | $38.65 | $39.17 | $38.27 | $38.29 | $37.94 | 120,615 |
| 2022-05-10 | $37.84 | $37.88 | $37.34 | $37.51 | $37.17 | 240,600 |
| 2022-05-09 | $37.35 | $37.54 | $36.78 | $37.07 | $36.74 | 142,606 |
| 2022-05-06 | $38.95 | $39.02 | $38.00 | $38.52 | $38.18 | 200,365 |
| 2022-05-05 | $40.94 | $40.94 | $40.23 | $40.41 | $40.05 | 90,246 |
| 2022-05-04 | $40.93 | $41.73 | $40.53 | $41.66 | $41.29 | 119,080 |
| 2022-05-03 | $42.02 | $42.07 | $41.48 | $41.67 | $41.30 | 104,650 |
| 2022-05-02 | $41.37 | $41.46 | $40.89 | $41.41 | $41.04 | 140,537 |
| 2022-04-29 | $41.74 | $41.79 | $41.07 | $41.07 | $40.70 | 168,818 |
| 2022-04-28 | $40.62 | $40.99 | $40.39 | $40.88 | $40.51 | 121,847 |
| 2022-04-27 | $41.22 | $41.48 | $40.80 | $41.15 | $40.78 | 87,052 |
| 2022-04-26 | $41.72 | $41.72 | $41.05 | $41.65 | $41.28 | 100,628 |
| 2022-04-25 | $41.40 | $41.69 | $40.99 | $41.65 | $41.28 | 100,628 |
| 2022-04-22 | $42.18 | $42.18 | $41.47 | $41.60 | $41.23 | 92,853 |
| 2022-04-21 | $42.69 | $42.75 | $41.52 | $41.52 | $41.15 | 89,511 |
| 2022-04-20 | $42.22 | $42.47 | $42.05 | $42.19 | $41.81 | 64,744 |
| 2022-04-19 | $41.32 | $41.58 | $41.13 | $41.29 | $40.92 | 103,462 |
| 2022-04-18 | $41.65 | $42.88 | $41.65 | $41.87 | $41.50 | 102,523 |
| 2022-04-14 | $42.50 | $42.72 | $42.19 | $42.36 | $41.98 | 80,136 |
| 2022-04-13 | $41.22 | $41.82 | $41.22 | $41.73 | $41.36 | 112,016 |
| 2022-04-12 | $42.67 | $42.85 | $42.26 | $42.33 | $41.95 | 105,672 |
| 2022-04-11 | $43.52 | $43.69 | $43.33 | $43.44 | $43.05 | 91,240 |
| 2022-04-08 | $43.44 | $43.88 | $43.41 | $43.42 | $43.03 | 98,398 |
| 2022-04-07 | $43.15 | $43.32 | $42.88 | $43.16 | $42.77 | 81,390 |
| 2022-04-06 | $43.50 | $43.53 | $42.94 | $43.33 | $42.94 | 100,336 |
| 2022-04-05 | $43.78 | $44.13 | $43.78 | $43.88 | $43.49 | 87,384 |
| 2022-04-04 | $43.62 | $43.82 | $43.50 | $43.63 | $43.24 | 168,853 |
| 2022-04-01 | $44.21 | $44.23 | $43.75 | $44.01 | $43.62 | 55,692 |
| 2022-03-31 | $44.48 | $44.78 | $43.81 | $43.81 | $43.42 | 69,089 |
| 2022-03-30 | $43.64 | $44.00 | $43.47 | $43.73 | $43.34 | 124,022 |
| 2022-03-29 | $43.27 | $43.46 | $42.56 | $42.74 | $42.36 | 141,322 |
| 2022-03-28 | $41.49 | $41.96 | $41.49 | $41.89 | $41.52 | 142,640 |
| 2022-03-25 | $41.70 | $41.70 | $40.98 | $41.33 | $40.96 | 142,510 |
| 2022-03-24 | $41.12 | $41.36 | $40.87 | $41.10 | $40.73 | 66,673 |
| 2022-03-23 | $40.97 | $41.55 | $40.84 | $41.23 | $40.86 | 447,703 |
| 2022-03-22 | $41.74 | $42.15 | $41.40 | $41.72 | $41.35 | 101,774 |
| 2022-03-21 | $42.35 | $42.37 | $41.42 | $41.82 | $41.45 | 107,652 |
| 2022-03-18 | $41.16 | $42.03 | $41.08 | $41.82 | $41.45 | 107,652 |
| 2022-03-17 | $41.09 | $41.88 | $41.04 | $41.72 | $41.35 | 92,550 |
| 2022-03-16 | $39.99 | $40.90 | $39.68 | $40.61 | $40.25 | 247,592 |
| 2022-03-15 | $39.14 | $39.17 | $38.56 | $38.94 | $38.59 | 199,501 |
| 2022-03-14 | $39.20 | $39.69 | $38.90 | $38.98 | $38.63 | 133,900 |
| 2022-03-11 | $39.45 | $39.55 | $38.43 | $38.43 | $38.09 | 127,061 |
| 2022-03-10 | $39.64 | $40.16 | $39.10 | $39.41 | $39.06 | 170,149 |
| 2022-03-09 | $40.43 | $41.36 | $40.18 | $40.88 | $40.51 | 161,610 |
| 2022-03-08 | $38.40 | $39.33 | $37.45 | $38.21 | $37.87 | 479,622 |
| 2022-03-07 | $39.25 | $39.34 | $37.89 | $38.19 | $37.85 | 192,024 |
| 2022-03-04 | $40.35 | $40.42 | $39.42 | $39.98 | $39.62 | 135,197 |
| 2022-03-03 | $42.68 | $42.68 | $41.61 | $41.94 | $41.56 | 127,597 |
| 2022-03-02 | $42.22 | $42.73 | $42.15 | $42.44 | $42.06 | 69,859 |
| 2022-03-01 | $43.58 | $43.66 | $42.40 | $42.68 | $42.30 | 120,102 |
| 2022-02-28 | $43.47 | $44.05 | $43.03 | $43.30 | $42.91 | 171,586 |
| 2022-02-25 | $44.04 | $44.58 | $44.01 | $44.56 | $44.16 | 95,441 |
| 2022-02-24 | $41.94 | $42.93 | $41.57 | $42.75 | $42.37 | 156,882 |
| 2022-02-23 | $44.68 | $44.73 | $43.72 | $43.72 | $43.33 | 409,611 |
| 2022-02-22 | $43.84 | $44.12 | $43.52 | $43.78 | $43.39 | 85,411 |
| 2022-02-18 | $44.90 | $45.04 | $44.47 | $44.65 | $44.25 | 56,630 |
| 2022-02-17 | $44.34 | $44.34 | $43.72 | $43.78 | $43.39 | 104,205 |
| 2022-02-16 | $43.57 | $43.70 | $42.92 | $43.64 | $43.25 | 70,176 |
| 2022-02-15 | $44.24 | $44.33 | $43.80 | $44.02 | $43.63 | 102,375 |
| 2022-02-14 | $42.81 | $43.10 | $42.59 | $42.91 | $42.53 | 67,520 |
| 2022-02-11 | $43.85 | $44.28 | $42.75 | $42.88 | $42.50 | 74,576 |
| 2022-02-10 | $43.28 | $44.01 | $43.25 | $43.39 | $43.00 | 165,114 |
| 2022-02-09 | $44.17 | $44.20 | $43.81 | $43.93 | $43.54 | 70,252 |
| 2022-02-08 | $43.57 | $43.60 | $43.31 | $43.52 | $43.13 | 64,025 |
| 2022-02-07 | $43.43 | $43.65 | $43.23 | $43.43 | $43.04 | 74,428 |
| 2022-02-04 | $43.67 | $43.92 | $43.41 | $43.79 | $43.40 | 63,931 |
| 2022-02-03 | $43.75 | $44.21 | $43.62 | $43.71 | $43.32 | 61,127 |
| 2022-02-02 | $44.51 | $44.63 | $44.22 | $44.42 | $44.02 | 69,434 |
| 2022-02-01 | $44.06 | $44.06 | $43.32 | $43.61 | $43.22 | 125,846 |
| 2022-01-31 | $42.50 | $42.85 | $42.41 | $42.83 | $42.45 | 103,437 |
| 2022-01-28 | $42.36 | $42.73 | $42.10 | $42.73 | $42.35 | 104,742 |
| 2022-01-27 | $42.85 | $43.91 | $42.85 | $43.07 | $42.68 | 158,012 |
| 2022-01-26 | $43.70 | $43.82 | $42.97 | $43.14 | $42.75 | 145,674 |
| 2022-01-25 | $43.39 | $43.45 | $42.90 | $43.22 | $42.83 | 131,381 |
| 2022-01-24 | $43.96 | $44.29 | $43.28 | $44.17 | $43.77 | 139,478 |
| 2022-01-21 | $44.83 | $45.05 | $44.33 | $44.45 | $44.05 | 84,880 |
| 2022-01-20 | $44.83 | $45.13 | $44.48 | $44.51 | $44.11 | 72,432 |
| 2022-01-19 | $44.77 | $45.23 | $44.77 | $44.90 | $44.50 | 79,246 |
| 2022-01-18 | $45.03 | $45.05 | $44.62 | $44.67 | $44.27 | 66,466 |
| 2022-01-14 | $45.33 | $45.37 | $45.08 | $45.32 | $44.91 | 85,790 |
| 2022-01-13 | $45.52 | $45.52 | $44.96 | $45.03 | $44.63 | 67,602 |
| 2022-01-12 | $45.83 | $46.15 | $45.74 | $46.08 | $45.67 | 59,217 |
| 2022-01-11 | $45.98 | $46.10 | $45.49 | $46.06 | $45.65 | 83,461 |
| 2022-01-10 | $46.20 | $46.56 | $46.13 | $46.55 | $46.13 | 69,519 |
| 2022-01-07 | $46.28 | $46.29 | $45.74 | $46.25 | $45.84 | 69,365 |
| 2022-01-06 | $47.45 | $47.58 | $46.94 | $46.96 | $46.53 | 625,665 |
| 2022-01-05 | $48.74 | $49.16 | $48.55 | $48.55 | $48.12 | 160,098 |
| 2022-01-04 | $48.49 | $48.79 | $48.42 | $48.54 | $48.11 | 211,073 |
| 2022-01-03 | $47.74 | $47.77 | $47.23 | $47.57 | $47.15 | 55,512 |
| 2021-12-31 | $48.70 | $48.98 | $47.60 | $48.48 | $48.05 | 34,843 |
| 2021-12-30 | $48.15 | $48.15 | $47.88 | $47.97 | $47.54 | 52,667 |
| 2021-12-29 | $47.92 | $48.12 | $47.91 | $48.12 | $47.69 | 48,225 |
| 2021-12-28 | $47.70 | $47.80 | $47.53 | $47.64 | $47.21 | 45,914 |
| 2021-12-27 | $47.49 | $48.14 | $47.05 | $47.82 | $47.39 | 59,044 |
| 2021-12-23 | $47.97 | $48.30 | $47.67 | $48.03 | $47.60 | 62,349 |
| 2021-12-22 | $47.48 | $48.11 | $47.48 | $47.94 | $47.51 | 125,298 |
| 2021-12-21 | $46.97 | $47.63 | $46.97 | $47.50 | $47.07 | 106,263 |
| 2021-12-20 | $47.75 | $47.75 | $47.01 | $47.42 | $47.00 | 63,937 |
| 2021-12-17 | $47.04 | $47.64 | $46.76 | $46.76 | $46.34 | 81,561 |
| 2021-12-16 | $47.59 | $47.77 | $47.28 | $47.53 | $47.10 | 56,821 |
| 2021-12-15 | $47.03 | $47.56 | $46.68 | $47.54 | $47.11 | 62,157 |
| 2021-12-14 | $47.11 | $47.82 | $46.83 | $46.92 | $46.50 | 51,682 |
| 2021-12-13 | $47.95 | $48.09 | $47.33 | $47.35 | $46.93 | 64,533 |
| 2021-12-10 | $47.91 | $47.91 | $47.43 | $47.71 | $47.28 | 70,249 |
| 2021-12-09 | $47.51 | $47.58 | $47.29 | $47.43 | $47.01 | 58,227 |
| 2021-12-08 | $47.80 | $47.81 | $46.90 | $47.22 | $46.80 | 55,909 |
| 2021-12-07 | $48.14 | $48.14 | $47.71 | $48.04 | $47.61 | 117,717 |
| 2021-12-06 | $47.05 | $47.48 | $47.05 | $47.41 | $46.99 | 76,051 |
| 2021-12-03 | $46.36 | $46.55 | $45.96 | $46.36 | $45.95 | 71,367 |
| 2021-12-02 | $45.73 | $46.55 | $45.68 | $46.12 | $45.71 | 74,850 |
| 2021-12-01 | $46.26 | $46.37 | $45.23 | $45.23 | $44.83 | 71,958 |
| 2021-11-30 | $46.87 | $46.87 | $45.22 | $45.93 | $45.52 | 90,317 |
| 2021-11-29 | $47.61 | $47.61 | $46.41 | $46.78 | $46.36 | 121,006 |
| 2021-11-26 | $46.91 | $47.59 | $46.55 | $46.67 | $46.25 | 75,025 |
| 2021-11-24 | $46.00 | $46.74 | $46.00 | $46.74 | $46.32 | 67,304 |
| 2021-11-23 | $47.30 | $47.30 | $46.75 | $46.96 | $46.54 | 81,425 |
| 2021-11-22 | $47.16 | $47.73 | $47.16 | $47.30 | $46.88 | 79,271 |
| 2021-11-19 | $47.81 | $47.99 | $47.35 | $47.42 | $47.00 | 146,303 |
| 2021-11-18 | $47.94 | $48.41 | $47.70 | $48.10 | $47.67 | 40,669 |
| 2021-11-17 | $47.53 | $47.95 | $47.45 | $47.93 | $47.11 | 48,815 |
| 2021-11-16 | $47.97 | $48.04 | $47.70 | $47.70 | $46.88 | 97,758 |
| 2021-11-15 | $47.99 | $48.20 | $47.65 | $47.90 | $47.08 | 78,207 |
| 2021-11-12 | $47.77 | $48.07 | $47.75 | $47.90 | $47.08 | 91,084 |
| 2021-11-11 | $47.48 | $47.75 | $46.59 | $47.25 | $46.44 | 138,273 |
| 2021-11-10 | $47.28 | $48.46 | $46.41 | $46.71 | $45.91 | 64,417 |
| 2021-11-09 | $47.50 | $48.01 | $47.35 | $47.56 | $46.75 | 52,474 |
| 2021-11-08 | $49.02 | $49.05 | $46.81 | $47.64 | $46.82 | 71,800 |
| 2021-11-05 | $47.16 | $47.16 | $47.16 | $47.16 | $46.35 | 755 |
Pernod Ricard (PRNDY) News Headlines
Recent Pernod Ricard (PRNDY) News
Similar Companies to Pernod Ricard (PRNDY) 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 | -- | -- | -- |