NasdaqGS - Delayed Quote • USD
Ingles Markets, Incorporated (IMKTA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 72.47 | 73.19 | 72.17 | 72.71 | 72.71 | 50,600 |
Apr 25, 2024 | 73.02 | 73.21 | 72.26 | 72.86 | 72.86 | 52,300 |
Apr 24, 2024 | 73.01 | 73.81 | 72.70 | 73.22 | 73.22 | 66,900 |
Apr 23, 2024 | 74.24 | 76.50 | 73.10 | 73.10 | 73.10 | 59,900 |
Apr 22, 2024 | 75.00 | 76.04 | 73.04 | 74.28 | 74.28 | 135,200 |
Apr 19, 2024 | 73.32 | 75.38 | 73.32 | 75.34 | 75.34 | 62,800 |
Apr 18, 2024 | 72.99 | 73.52 | 72.99 | 73.36 | 73.36 | 76,300 |
Apr 17, 2024 | 73.31 | 73.97 | 72.80 | 73.10 | 73.10 | 68,700 |
Apr 16, 2024 | 73.35 | 73.67 | 72.72 | 73.27 | 73.27 | 72,900 |
Apr 15, 2024 | 73.25 | 73.94 | 73.00 | 73.34 | 73.34 | 111,000 |
Apr 12, 2024 | 74.20 | 74.20 | 72.94 | 73.01 | 73.01 | 64,800 |
Apr 11, 2024 | 74.03 | 74.41 | 73.22 | 74.22 | 74.22 | 74,100 |
Apr 10, 2024 | 0.17 Dividend | |||||
Apr 10, 2024 | 73.98 | 74.11 | 72.77 | 74.03 | 74.03 | 85,500 |
Apr 9, 2024 | 74.01 | 74.90 | 73.78 | 74.16 | 74.00 | 83,600 |
Apr 8, 2024 | 75.28 | 75.50 | 73.60 | 74.01 | 73.85 | 96,400 |
Apr 5, 2024 | 75.72 | 75.72 | 74.54 | 75.42 | 75.25 | 56,100 |
Apr 4, 2024 | 75.49 | 75.97 | 75.09 | 75.73 | 75.56 | 77,600 |
Apr 3, 2024 | 75.44 | 75.44 | 74.65 | 75.01 | 74.84 | 67,700 |
Apr 2, 2024 | 75.98 | 76.05 | 74.58 | 75.37 | 75.20 | 81,600 |
Apr 1, 2024 | 76.68 | 76.97 | 75.61 | 75.82 | 75.65 | 90,800 |
Mar 28, 2024 | 75.40 | 76.93 | 75.18 | 76.68 | 76.51 | 143,300 |
Mar 27, 2024 | 75.40 | 76.05 | 74.95 | 75.44 | 75.27 | 80,800 |
Mar 26, 2024 | 75.79 | 76.12 | 75.00 | 75.50 | 75.33 | 73,700 |
Mar 25, 2024 | 75.23 | 76.01 | 74.99 | 75.91 | 75.74 | 65,800 |
Mar 22, 2024 | 76.29 | 76.64 | 74.91 | 75.52 | 75.35 | 122,300 |
Mar 21, 2024 | 75.35 | 76.46 | 75.19 | 76.46 | 76.29 | 103,200 |
Mar 20, 2024 | 74.15 | 75.52 | 73.84 | 75.28 | 75.11 | 90,700 |
Mar 19, 2024 | 74.32 | 75.24 | 74.23 | 74.23 | 74.06 | 65,500 |
Mar 18, 2024 | 74.26 | 75.44 | 74.07 | 74.32 | 74.15 | 77,700 |
Mar 15, 2024 | 73.59 | 76.73 | 73.00 | 74.70 | 74.53 | 197,500 |
Mar 14, 2024 | 74.69 | 74.69 | 73.49 | 73.84 | 73.68 | 72,500 |
Mar 13, 2024 | 74.30 | 75.19 | 74.28 | 74.84 | 74.67 | 91,400 |
Mar 12, 2024 | 75.02 | 75.14 | 74.23 | 74.30 | 74.13 | 78,600 |
Mar 11, 2024 | 75.49 | 75.83 | 74.86 | 75.34 | 75.17 | 62,300 |
Mar 8, 2024 | 76.21 | 76.67 | 75.56 | 75.84 | 75.67 | 68,500 |
Mar 7, 2024 | 76.97 | 77.75 | 76.28 | 76.41 | 76.24 | 69,200 |
Mar 6, 2024 | 76.35 | 77.39 | 76.28 | 76.52 | 76.35 | 69,000 |
Mar 5, 2024 | 76.75 | 78.00 | 76.25 | 76.35 | 76.18 | 60,400 |
Mar 4, 2024 | 76.91 | 78.41 | 76.42 | 76.71 | 76.54 | 96,400 |
Mar 1, 2024 | 76.87 | 77.36 | 75.66 | 76.27 | 76.10 | 115,300 |
Feb 29, 2024 | 76.55 | 77.32 | 76.15 | 77.01 | 76.84 | 94,600 |
Feb 28, 2024 | 76.57 | 77.00 | 75.82 | 75.87 | 75.70 | 68,100 |
Feb 27, 2024 | 76.59 | 77.26 | 76.37 | 76.99 | 76.82 | 73,000 |
Feb 26, 2024 | 76.88 | 77.25 | 76.25 | 76.26 | 76.09 | 68,000 |
Feb 23, 2024 | 76.35 | 77.26 | 76.35 | 77.13 | 76.96 | 67,700 |
Feb 22, 2024 | 76.18 | 76.66 | 74.68 | 76.40 | 76.23 | 106,500 |
Feb 21, 2024 | 76.22 | 76.87 | 75.91 | 76.64 | 76.47 | 56,400 |
Feb 20, 2024 | 75.68 | 77.37 | 75.68 | 76.22 | 76.05 | 80,500 |
Feb 16, 2024 | 76.82 | 77.43 | 76.16 | 76.28 | 76.11 | 59,600 |
Feb 15, 2024 | 76.01 | 77.44 | 75.98 | 76.98 | 76.81 | 96,800 |
Feb 14, 2024 | 75.98 | 76.28 | 75.10 | 76.21 | 76.04 | 104,700 |
Feb 13, 2024 | 77.14 | 77.65 | 74.79 | 75.72 | 75.55 | 139,700 |
Feb 12, 2024 | 78.50 | 78.83 | 77.24 | 77.50 | 77.33 | 121,100 |
Feb 9, 2024 | 81.41 | 81.52 | 77.96 | 78.38 | 78.21 | 137,700 |
Feb 8, 2024 | 81.16 | 82.76 | 81.08 | 81.83 | 81.65 | 65,300 |
Feb 7, 2024 | 82.16 | 82.49 | 81.76 | 82.11 | 81.93 | 47,400 |
Feb 6, 2024 | 82.13 | 82.77 | 81.87 | 82.16 | 81.98 | 52,200 |
Feb 5, 2024 | 82.41 | 82.50 | 81.06 | 82.07 | 81.89 | 155,400 |
Feb 2, 2024 | 82.70 | 84.97 | 82.50 | 83.10 | 82.92 | 89,200 |
Feb 1, 2024 | 83.89 | 84.02 | 82.15 | 83.10 | 82.92 | 63,900 |
Jan 31, 2024 | 84.06 | 85.87 | 83.94 | 84.25 | 84.06 | 122,300 |
Jan 30, 2024 | 83.40 | 84.26 | 82.34 | 84.07 | 83.88 | 40,800 |
Jan 29, 2024 | 84.79 | 84.95 | 83.01 | 83.44 | 83.25 | 70,300 |
Jan 26, 2024 | 85.49 | 85.49 | 84.01 | 84.65 | 84.46 | 47,400 |
Jan 25, 2024 | 84.36 | 85.15 | 83.63 | 85.12 | 84.93 | 71,400 |
Jan 24, 2024 | 84.63 | 85.02 | 83.49 | 83.63 | 83.44 | 54,600 |
Jan 23, 2024 | 85.10 | 85.34 | 83.92 | 83.99 | 83.80 | 54,200 |
Jan 22, 2024 | 84.50 | 85.22 | 83.36 | 84.57 | 84.38 | 48,300 |
Jan 19, 2024 | 84.77 | 84.77 | 83.37 | 83.95 | 83.76 | 60,900 |
Jan 18, 2024 | 86.01 | 86.16 | 83.93 | 84.35 | 84.16 | 72,600 |
Jan 17, 2024 | 84.63 | 85.95 | 84.62 | 85.88 | 85.69 | 132,900 |
Jan 16, 2024 | 85.09 | 85.55 | 84.41 | 84.91 | 84.72 | 63,500 |
Jan 12, 2024 | 87.05 | 87.11 | 85.22 | 85.33 | 85.14 | 89,500 |
Jan 11, 2024 | 0.17 Dividend | |||||
Jan 11, 2024 | 86.41 | 86.67 | 85.84 | 86.52 | 86.33 | 55,900 |
Jan 10, 2024 | 86.77 | 87.14 | 86.32 | 86.84 | 86.48 | 71,800 |
Jan 9, 2024 | 87.20 | 87.26 | 85.88 | 87.05 | 86.69 | 64,000 |
Jan 8, 2024 | 88.78 | 88.78 | 87.41 | 87.53 | 87.17 | 61,600 |
Jan 5, 2024 | 88.24 | 89.00 | 88.01 | 88.28 | 87.92 | 98,100 |
Jan 4, 2024 | 88.49 | 89.05 | 87.77 | 88.53 | 88.17 | 80,000 |
Jan 3, 2024 | 89.31 | 89.59 | 87.73 | 87.86 | 87.50 | 89,000 |
Jan 2, 2024 | 86.00 | 89.41 | 86.00 | 89.13 | 88.76 | 81,400 |
Dec 29, 2023 | 86.03 | 86.58 | 85.85 | 86.37 | 86.01 | 108,600 |
Dec 28, 2023 | 85.74 | 86.65 | 85.74 | 85.95 | 85.60 | 43,200 |
Dec 27, 2023 | 86.25 | 86.40 | 85.64 | 85.86 | 85.51 | 33,700 |
Dec 26, 2023 | 85.91 | 86.12 | 85.00 | 85.91 | 85.56 | 43,300 |
Dec 22, 2023 | 85.23 | 86.55 | 84.98 | 85.31 | 84.96 | 52,900 |
Dec 21, 2023 | 85.41 | 85.55 | 84.64 | 85.23 | 84.88 | 48,600 |
Dec 20, 2023 | 84.32 | 86.04 | 83.79 | 84.99 | 84.64 | 73,200 |
Dec 19, 2023 | 84.77 | 85.32 | 84.05 | 84.61 | 84.26 | 122,700 |
Dec 18, 2023 | 83.70 | 84.46 | 83.02 | 84.33 | 83.98 | 83,400 |
Dec 15, 2023 | 86.47 | 86.47 | 83.67 | 83.69 | 83.35 | 196,900 |
Dec 14, 2023 | 86.75 | 87.07 | 85.23 | 85.42 | 85.07 | 87,900 |
Dec 13, 2023 | 84.33 | 85.95 | 83.56 | 85.85 | 85.50 | 90,900 |
Dec 12, 2023 | 85.58 | 85.85 | 83.84 | 83.92 | 83.57 | 53,000 |
Dec 11, 2023 | 84.44 | 85.59 | 84.42 | 85.38 | 85.03 | 53,300 |
Dec 8, 2023 | 84.68 | 86.30 | 84.66 | 84.82 | 84.47 | 48,000 |
Dec 7, 2023 | 84.12 | 84.76 | 83.51 | 84.66 | 84.31 | 53,000 |
Dec 6, 2023 | 83.61 | 84.20 | 83.13 | 83.68 | 83.34 | 62,000 |
Dec 5, 2023 | 83.59 | 84.16 | 83.14 | 83.30 | 82.96 | 60,700 |
Dec 4, 2023 | 82.49 | 83.86 | 82.49 | 83.73 | 83.38 | 66,400 |
Dec 1, 2023 | 81.69 | 82.96 | 81.40 | 82.81 | 82.47 | 87,700 |
Nov 30, 2023 | 80.69 | 82.07 | 80.28 | 81.62 | 81.28 | 101,400 |
Nov 29, 2023 | 80.11 | 80.97 | 79.34 | 80.91 | 80.58 | 54,900 |
Nov 28, 2023 | 80.01 | 80.46 | 79.18 | 80.16 | 79.83 | 72,400 |
Nov 27, 2023 | 81.48 | 81.82 | 80.32 | 80.41 | 80.08 | 69,100 |
Nov 24, 2023 | 81.59 | 82.02 | 80.95 | 81.73 | 81.39 | 32,800 |
Nov 22, 2023 | 80.39 | 81.53 | 80.39 | 81.25 | 80.92 | 57,200 |
Nov 21, 2023 | 80.78 | 80.94 | 79.94 | 80.37 | 80.04 | 50,600 |
Nov 20, 2023 | 80.94 | 81.22 | 80.47 | 80.78 | 80.45 | 56,700 |
Nov 17, 2023 | 80.76 | 81.11 | 80.07 | 80.86 | 80.53 | 77,600 |
Nov 16, 2023 | 81.16 | 81.16 | 79.74 | 79.98 | 79.65 | 62,400 |
Nov 15, 2023 | 82.06 | 82.74 | 80.55 | 81.76 | 81.42 | 109,300 |
Nov 14, 2023 | 80.70 | 82.23 | 80.70 | 81.94 | 81.60 | 75,500 |
Nov 13, 2023 | 79.61 | 79.83 | 78.85 | 79.57 | 79.24 | 45,200 |
Nov 10, 2023 | 79.63 | 80.59 | 78.80 | 80.28 | 79.95 | 45,300 |
Nov 9, 2023 | 79.63 | 79.63 | 78.31 | 79.42 | 79.09 | 52,100 |
Nov 8, 2023 | 80.78 | 80.97 | 78.66 | 79.16 | 78.83 | 57,700 |
Nov 7, 2023 | 81.73 | 81.88 | 80.80 | 81.12 | 80.79 | 40,000 |
Nov 6, 2023 | 82.19 | 82.63 | 81.02 | 81.73 | 81.39 | 72,500 |
Nov 3, 2023 | 81.65 | 83.15 | 81.26 | 82.60 | 82.26 | 54,800 |
Nov 2, 2023 | 79.07 | 80.88 | 79.07 | 80.84 | 80.51 | 74,900 |
Nov 1, 2023 | 79.99 | 79.99 | 78.54 | 78.84 | 78.52 | 53,600 |
Oct 31, 2023 | 80.59 | 80.97 | 80.07 | 80.22 | 79.89 | 85,200 |
Oct 30, 2023 | 80.82 | 81.55 | 80.28 | 80.97 | 80.64 | 61,700 |
Oct 27, 2023 | 80.25 | 80.87 | 79.27 | 80.11 | 79.78 | 47,400 |
Oct 26, 2023 | 78.67 | 81.56 | 77.85 | 80.34 | 80.01 | 75,000 |
Oct 25, 2023 | 77.16 | 78.38 | 76.48 | 78.25 | 77.93 | 61,300 |
Oct 24, 2023 | 78.54 | 78.90 | 77.40 | 77.67 | 77.35 | 74,300 |
Oct 23, 2023 | 80.28 | 80.67 | 78.03 | 78.15 | 77.83 | 57,600 |
Oct 20, 2023 | 81.00 | 81.39 | 80.41 | 80.42 | 80.09 | 61,300 |
Oct 19, 2023 | 80.61 | 81.62 | 80.37 | 80.66 | 80.33 | 79,000 |
Oct 18, 2023 | 80.02 | 80.98 | 79.37 | 80.65 | 80.32 | 64,000 |
Oct 17, 2023 | 78.56 | 80.75 | 78.56 | 80.06 | 79.73 | 70,900 |
Oct 16, 2023 | 77.30 | 78.89 | 77.30 | 78.67 | 78.35 | 95,400 |
Oct 13, 2023 | 78.83 | 79.27 | 76.96 | 77.05 | 76.73 | 59,100 |
Oct 12, 2023 | 78.68 | 79.14 | 77.76 | 78.93 | 78.60 | 63,100 |
Oct 11, 2023 | 0.17 Dividend | |||||
Oct 11, 2023 | 78.92 | 79.04 | 78.25 | 78.67 | 78.35 | 43,700 |
Oct 10, 2023 | 78.77 | 79.86 | 78.76 | 78.77 | 78.28 | 51,500 |
Oct 9, 2023 | 77.36 | 79.33 | 77.10 | 78.86 | 78.37 | 62,300 |
Oct 6, 2023 | 79.90 | 79.90 | 77.53 | 77.80 | 77.32 | 71,900 |
Oct 5, 2023 | 79.42 | 80.78 | 78.22 | 79.90 | 79.40 | 120,400 |
Oct 4, 2023 | 77.32 | 79.58 | 76.88 | 79.42 | 78.93 | 146,200 |
Oct 3, 2023 | 75.13 | 78.51 | 75.13 | 77.19 | 76.71 | 163,000 |
Oct 2, 2023 | 75.01 | 75.48 | 74.07 | 75.31 | 74.84 | 98,300 |
Sep 29, 2023 | 75.54 | 75.54 | 74.56 | 75.33 | 74.86 | 92,200 |
Sep 28, 2023 | 75.40 | 75.90 | 75.06 | 75.51 | 75.04 | 66,600 |
Sep 27, 2023 | 75.26 | 75.72 | 74.76 | 75.27 | 74.80 | 81,900 |
Sep 26, 2023 | 75.64 | 75.64 | 74.55 | 75.04 | 74.57 | 69,700 |
Sep 25, 2023 | 75.26 | 76.59 | 75.10 | 75.94 | 75.47 | 89,400 |
Sep 22, 2023 | 75.20 | 75.59 | 74.75 | 75.24 | 74.77 | 54,600 |
Sep 21, 2023 | 74.94 | 75.61 | 74.41 | 75.37 | 74.90 | 56,500 |
Sep 20, 2023 | 75.15 | 75.75 | 74.85 | 75.11 | 74.64 | 64,400 |
Sep 19, 2023 | 76.06 | 76.06 | 75.00 | 75.01 | 74.54 | 57,600 |
Sep 18, 2023 | 76.16 | 76.63 | 75.50 | 75.86 | 75.39 | 68,100 |
Sep 15, 2023 | 77.55 | 77.82 | 75.79 | 75.90 | 75.43 | 150,600 |
Sep 14, 2023 | 75.33 | 77.05 | 75.33 | 77.01 | 76.53 | 79,700 |
Sep 13, 2023 | 75.43 | 75.83 | 74.72 | 75.19 | 74.72 | 72,700 |
Sep 12, 2023 | 75.28 | 76.05 | 75.12 | 75.17 | 74.70 | 77,500 |
Sep 11, 2023 | 75.00 | 75.30 | 74.67 | 75.00 | 74.53 | 83,500 |
Sep 8, 2023 | 74.17 | 75.10 | 74.02 | 74.98 | 74.51 | 85,900 |
Sep 7, 2023 | 74.85 | 74.85 | 73.38 | 74.04 | 73.58 | 136,500 |
Sep 6, 2023 | 74.93 | 75.96 | 74.47 | 74.62 | 74.16 | 67,500 |
Sep 5, 2023 | 77.80 | 77.80 | 74.74 | 74.77 | 74.31 | 109,900 |
Sep 1, 2023 | 78.29 | 78.29 | 77.77 | 77.92 | 77.44 | 80,300 |
Aug 31, 2023 | 79.03 | 79.04 | 77.37 | 78.13 | 77.65 | 102,700 |
Aug 30, 2023 | 78.48 | 80.17 | 78.48 | 79.15 | 78.66 | 72,200 |
Aug 29, 2023 | 80.79 | 80.79 | 78.67 | 78.71 | 78.22 | 94,000 |
Aug 28, 2023 | 81.29 | 81.82 | 80.42 | 80.45 | 79.95 | 62,000 |
Aug 25, 2023 | 81.77 | 81.88 | 80.67 | 80.97 | 80.47 | 67,600 |
Aug 24, 2023 | 81.84 | 82.16 | 81.57 | 81.84 | 81.33 | 56,200 |
Aug 23, 2023 | 82.49 | 82.80 | 81.65 | 81.91 | 81.40 | 74,500 |
Aug 22, 2023 | 84.17 | 84.17 | 82.07 | 82.58 | 82.07 | 78,800 |
Aug 21, 2023 | 83.08 | 84.40 | 82.86 | 84.25 | 83.73 | 70,100 |
Aug 18, 2023 | 82.13 | 83.61 | 82.13 | 83.20 | 82.68 | 74,400 |
Aug 17, 2023 | 82.47 | 82.92 | 81.84 | 82.04 | 81.53 | 70,300 |
Aug 16, 2023 | 82.41 | 83.20 | 81.90 | 82.47 | 81.96 | 69,300 |
Aug 15, 2023 | 82.09 | 82.44 | 81.67 | 82.41 | 81.90 | 85,800 |
Aug 14, 2023 | 82.53 | 82.73 | 81.71 | 82.53 | 82.02 | 60,200 |
Aug 11, 2023 | 82.91 | 83.54 | 82.50 | 82.80 | 82.29 | 54,200 |
Aug 10, 2023 | 82.77 | 83.60 | 82.57 | 82.78 | 82.27 | 56,400 |
Aug 9, 2023 | 82.74 | 83.39 | 82.39 | 82.69 | 82.18 | 67,300 |
Aug 8, 2023 | 83.33 | 83.33 | 82.22 | 82.87 | 82.36 | 76,700 |
Aug 7, 2023 | 84.13 | 84.28 | 82.91 | 83.39 | 82.87 | 92,800 |
Aug 4, 2023 | 83.75 | 84.79 | 82.53 | 84.09 | 83.57 | 83,700 |
Aug 3, 2023 | 85.30 | 85.56 | 81.92 | 83.43 | 82.91 | 141,200 |
Aug 2, 2023 | 84.61 | 86.68 | 84.50 | 85.99 | 85.46 | 58,000 |
Aug 1, 2023 | 84.86 | 85.40 | 83.90 | 84.70 | 84.17 | 71,100 |
Jul 31, 2023 | 83.97 | 85.35 | 83.92 | 84.80 | 84.27 | 79,600 |
Jul 28, 2023 | 83.61 | 84.21 | 83.00 | 84.10 | 83.58 | 64,700 |
Jul 27, 2023 | 84.22 | 84.49 | 82.24 | 83.26 | 82.74 | 99,400 |
Jul 26, 2023 | 84.34 | 84.65 | 83.49 | 83.87 | 83.35 | 65,800 |
Jul 25, 2023 | 84.55 | 84.72 | 83.72 | 84.32 | 83.80 | 52,300 |
Jul 24, 2023 | 83.84 | 84.78 | 83.36 | 84.55 | 84.03 | 48,700 |
Jul 21, 2023 | 84.05 | 84.25 | 83.21 | 83.57 | 83.05 | 61,700 |
Jul 20, 2023 | 83.52 | 83.69 | 82.82 | 83.61 | 83.09 | 114,600 |
Jul 19, 2023 | 82.50 | 83.55 | 82.48 | 83.14 | 82.62 | 80,300 |
Jul 18, 2023 | 82.50 | 83.29 | 82.19 | 82.47 | 81.96 | 70,100 |
Jul 17, 2023 | 82.67 | 83.37 | 82.32 | 82.50 | 81.99 | 61,600 |
Jul 14, 2023 | 82.94 | 82.95 | 82.13 | 82.61 | 82.10 | 69,400 |
Jul 13, 2023 | 84.00 | 84.48 | 82.87 | 82.94 | 82.43 | 55,900 |
Jul 12, 2023 | 84.55 | 84.65 | 83.73 | 84.14 | 83.62 | 54,900 |
Jul 11, 2023 | 84.00 | 84.53 | 83.71 | 84.08 | 83.56 | 57,600 |
Jul 10, 2023 | 83.36 | 85.14 | 83.36 | 83.70 | 83.18 | 71,400 |
Jul 7, 2023 | 82.90 | 84.39 | 82.90 | 83.61 | 83.09 | 74,100 |
Jul 6, 2023 | 82.26 | 83.11 | 81.99 | 82.76 | 82.25 | 70,900 |
Jul 5, 2023 | 0.17 Dividend | |||||
Jul 5, 2023 | 82.74 | 83.41 | 82.45 | 82.64 | 82.13 | 94,700 |
Jul 3, 2023 | 82.51 | 83.72 | 82.51 | 83.33 | 82.65 | 55,000 |
Jun 30, 2023 | 83.14 | 83.57 | 82.49 | 82.65 | 81.97 | 216,600 |
Jun 29, 2023 | 82.61 | 83.67 | 82.46 | 82.83 | 82.15 | 68,200 |
Jun 28, 2023 | 82.65 | 82.93 | 81.68 | 82.74 | 82.06 | 62,300 |
Jun 27, 2023 | 83.10 | 84.53 | 82.71 | 82.83 | 82.15 | 81,300 |
Jun 26, 2023 | 83.61 | 84.15 | 82.16 | 82.88 | 82.20 | 76,500 |
Jun 23, 2023 | 83.46 | 84.62 | 82.81 | 83.61 | 82.93 | 152,900 |
Jun 22, 2023 | 83.94 | 84.01 | 83.17 | 83.80 | 83.11 | 52,200 |
Jun 21, 2023 | 83.75 | 84.47 | 83.51 | 83.88 | 83.19 | 51,700 |
Jun 20, 2023 | 84.57 | 85.42 | 83.76 | 83.96 | 83.27 | 75,600 |
Jun 16, 2023 | 85.56 | 86.22 | 84.25 | 84.50 | 83.81 | 120,100 |
Jun 15, 2023 | 84.95 | 85.90 | 84.68 | 85.18 | 84.48 | 52,000 |
Jun 14, 2023 | 85.72 | 86.03 | 84.78 | 85.12 | 84.42 | 71,200 |
Jun 13, 2023 | 84.85 | 86.20 | 84.28 | 85.31 | 84.61 | 83,200 |
Jun 12, 2023 | 84.78 | 85.13 | 84.30 | 84.72 | 84.03 | 62,700 |
Jun 9, 2023 | 85.99 | 87.31 | 84.83 | 84.98 | 84.29 | 92,800 |
Jun 8, 2023 | 85.60 | 86.00 | 84.58 | 85.81 | 85.11 | 78,700 |
Jun 7, 2023 | 84.28 | 86.29 | 84.00 | 85.94 | 85.24 | 139,100 |
Jun 6, 2023 | 81.89 | 84.80 | 81.64 | 84.28 | 83.59 | 121,500 |
Jun 5, 2023 | 83.80 | 83.80 | 81.97 | 82.17 | 81.50 | 71,600 |
Jun 2, 2023 | 81.79 | 83.72 | 81.39 | 83.34 | 82.66 | 93,200 |
Jun 1, 2023 | 80.26 | 81.68 | 80.00 | 81.56 | 80.89 | 87,200 |
May 31, 2023 | 82.66 | 82.77 | 80.00 | 80.27 | 79.61 | 132,700 |
May 30, 2023 | 81.55 | 83.05 | 81.35 | 82.45 | 81.78 | 82,700 |
May 26, 2023 | 81.62 | 82.22 | 81.07 | 81.70 | 81.03 | 101,600 |
May 25, 2023 | 81.72 | 82.23 | 81.21 | 81.83 | 81.16 | 100,700 |
May 24, 2023 | 83.09 | 83.22 | 81.87 | 82.36 | 81.69 | 73,000 |
May 23, 2023 | 82.22 | 83.09 | 81.83 | 82.91 | 82.23 | 61,600 |
May 22, 2023 | 82.54 | 82.75 | 81.59 | 82.34 | 81.67 | 67,400 |
May 19, 2023 | 82.30 | 82.71 | 81.46 | 82.61 | 81.93 | 64,000 |
May 18, 2023 | 81.27 | 82.00 | 81.00 | 81.83 | 81.16 | 68,600 |
May 17, 2023 | 81.71 | 81.75 | 80.29 | 81.55 | 80.88 | 78,600 |
May 16, 2023 | 81.13 | 81.50 | 80.60 | 81.29 | 80.63 | 80,100 |
May 15, 2023 | 81.57 | 81.64 | 80.66 | 81.54 | 80.87 | 68,800 |
May 12, 2023 | 81.26 | 82.01 | 80.72 | 81.31 | 80.65 | 79,500 |
May 11, 2023 | 80.58 | 81.30 | 80.01 | 80.69 | 80.03 | 89,300 |
May 10, 2023 | 81.72 | 82.20 | 80.02 | 80.69 | 80.03 | 83,600 |
May 9, 2023 | 81.54 | 82.09 | 80.00 | 81.09 | 80.43 | 62,500 |
May 8, 2023 | 81.63 | 83.00 | 80.98 | 81.58 | 80.91 | 69,200 |
May 5, 2023 | 85.21 | 85.21 | 81.60 | 81.80 | 81.13 | 119,700 |
May 4, 2023 | 90.52 | 90.52 | 82.16 | 84.97 | 84.28 | 174,100 |
May 3, 2023 | 92.75 | 93.00 | 91.07 | 91.18 | 90.43 | 81,600 |
May 2, 2023 | 92.50 | 92.74 | 91.45 | 92.54 | 91.78 | 57,000 |
May 1, 2023 | 91.98 | 92.47 | 91.46 | 92.47 | 91.71 | 56,600 |
Apr 28, 2023 | 93.44 | 94.42 | 91.88 | 92.04 | 91.29 | 67,400 |
Apr 27, 2023 | 92.73 | 93.48 | 92.10 | 93.47 | 92.71 | 41,800 |
Related Tickers
WMK Weis Markets, Inc.
63.66
-0.02%
VLGEA Village Super Market, Inc.
27.40
-0.44%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.88
+2.99%
ASAI Sendas Distribuidora S.A.
13.02
+1.17%
GO Grocery Outlet Holding Corp.
26.17
-3.75%
ACI Albertsons Companies, Inc.
20.13
+1.10%
SFM Sprouts Farmers Market, Inc.
66.98
+1.64%
ADRNY Koninklijke Ahold Delhaize N.V.
30.01
+0.13%
KR The Kroger Co.
55.49
-0.75%
EUR.WA Eurocash S.A.
13.54
+0.97%