NasdaqGS - Delayed Quote • USD
Village Super Market, Inc. (VLGEA)
At close: April 25 at 4:00 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 25, 2024 | 27.62 | 27.94 | 27.26 | 27.52 | 27.52 | 22,100 |
Apr 24, 2024 | 27.35 | 27.68 | 27.05 | 27.67 | 27.67 | 20,900 |
Apr 23, 2024 | 27.35 | 27.67 | 26.86 | 27.33 | 27.33 | 20,100 |
Apr 22, 2024 | 27.55 | 27.70 | 27.20 | 27.20 | 27.20 | 16,600 |
Apr 19, 2024 | 27.00 | 27.55 | 26.76 | 27.55 | 27.55 | 21,200 |
Apr 18, 2024 | 27.16 | 27.58 | 26.96 | 27.00 | 27.00 | 26,100 |
Apr 17, 2024 | 27.60 | 27.60 | 27.16 | 27.16 | 27.16 | 11,800 |
Apr 16, 2024 | 27.50 | 27.84 | 27.21 | 27.30 | 27.30 | 23,700 |
Apr 15, 2024 | 27.86 | 28.00 | 27.46 | 27.48 | 27.48 | 22,800 |
Apr 12, 2024 | 28.28 | 28.28 | 27.67 | 27.87 | 27.87 | 12,700 |
Apr 11, 2024 | 27.97 | 28.40 | 27.62 | 28.28 | 28.28 | 21,700 |
Apr 10, 2024 | 28.34 | 28.34 | 27.52 | 27.99 | 27.99 | 24,100 |
Apr 9, 2024 | 28.20 | 28.36 | 28.08 | 28.15 | 28.15 | 14,600 |
Apr 8, 2024 | 28.21 | 28.26 | 28.02 | 28.26 | 28.26 | 12,600 |
Apr 5, 2024 | 28.14 | 28.16 | 27.92 | 28.05 | 28.05 | 13,800 |
Apr 4, 2024 | 28.25 | 28.50 | 27.81 | 28.32 | 28.32 | 18,000 |
Apr 3, 2024 | 0.25 Dividend | |||||
Apr 3, 2024 | 27.88 | 28.16 | 27.79 | 27.98 | 27.98 | 21,000 |
Apr 2, 2024 | 28.31 | 28.58 | 27.99 | 28.01 | 27.76 | 25,600 |
Apr 1, 2024 | 28.69 | 29.38 | 28.07 | 28.31 | 28.06 | 29,100 |
Mar 28, 2024 | 28.23 | 28.69 | 28.13 | 28.61 | 28.35 | 40,400 |
Mar 27, 2024 | 27.72 | 28.46 | 27.55 | 28.01 | 27.76 | 20,100 |
Mar 26, 2024 | 28.21 | 28.28 | 27.60 | 27.67 | 27.42 | 14,300 |
Mar 25, 2024 | 28.25 | 28.36 | 28.00 | 28.06 | 27.81 | 9,400 |
Mar 22, 2024 | 28.65 | 28.65 | 27.80 | 28.08 | 27.83 | 16,500 |
Mar 21, 2024 | 27.82 | 28.66 | 27.82 | 28.41 | 28.16 | 23,900 |
Mar 20, 2024 | 26.97 | 28.00 | 26.97 | 27.91 | 27.66 | 20,300 |
Mar 19, 2024 | 27.50 | 27.93 | 27.12 | 27.13 | 26.89 | 13,800 |
Mar 18, 2024 | 27.54 | 27.67 | 27.35 | 27.50 | 27.25 | 14,500 |
Mar 15, 2024 | 27.14 | 27.86 | 27.14 | 27.58 | 27.33 | 41,900 |
Mar 14, 2024 | 27.73 | 27.88 | 27.21 | 27.31 | 27.07 | 17,700 |
Mar 13, 2024 | 27.61 | 27.81 | 27.52 | 27.64 | 27.39 | 14,700 |
Mar 12, 2024 | 27.58 | 27.90 | 27.46 | 27.65 | 27.40 | 19,700 |
Mar 11, 2024 | 26.86 | 27.53 | 26.86 | 27.46 | 27.21 | 59,000 |
Mar 8, 2024 | 26.68 | 26.86 | 26.65 | 26.75 | 26.51 | 12,200 |
Mar 7, 2024 | 26.45 | 26.60 | 26.45 | 26.54 | 26.30 | 9,700 |
Mar 6, 2024 | 26.30 | 26.63 | 26.30 | 26.47 | 26.23 | 12,300 |
Mar 5, 2024 | 27.28 | 27.28 | 26.30 | 26.30 | 26.07 | 14,500 |
Mar 4, 2024 | 26.01 | 26.66 | 26.00 | 26.31 | 26.08 | 25,700 |
Mar 1, 2024 | 27.30 | 27.30 | 26.00 | 26.22 | 25.99 | 35,300 |
Feb 29, 2024 | 26.90 | 27.59 | 26.89 | 27.35 | 27.11 | 28,800 |
Feb 28, 2024 | 26.77 | 26.92 | 26.66 | 26.70 | 26.46 | 33,200 |
Feb 27, 2024 | 25.95 | 26.79 | 25.95 | 26.69 | 26.45 | 24,600 |
Feb 26, 2024 | 25.72 | 26.24 | 25.50 | 26.02 | 25.79 | 19,000 |
Feb 23, 2024 | 25.50 | 25.97 | 25.43 | 25.84 | 25.61 | 9,800 |
Feb 22, 2024 | 25.34 | 25.44 | 25.11 | 25.44 | 25.21 | 19,700 |
Feb 21, 2024 | 25.64 | 25.70 | 25.23 | 25.29 | 25.06 | 17,000 |
Feb 20, 2024 | 25.78 | 25.99 | 25.61 | 25.61 | 25.38 | 15,500 |
Feb 16, 2024 | 26.01 | 26.12 | 25.89 | 25.91 | 25.68 | 15,400 |
Feb 15, 2024 | 25.39 | 26.02 | 25.39 | 26.02 | 25.79 | 17,600 |
Feb 14, 2024 | 25.11 | 25.48 | 24.81 | 25.48 | 25.25 | 26,600 |
Feb 13, 2024 | 25.35 | 25.36 | 24.93 | 25.11 | 24.89 | 28,000 |
Feb 12, 2024 | 25.57 | 26.06 | 25.40 | 25.70 | 25.47 | 28,100 |
Feb 9, 2024 | 25.15 | 25.74 | 25.15 | 25.43 | 25.20 | 14,700 |
Feb 8, 2024 | 25.18 | 25.52 | 25.14 | 25.33 | 25.10 | 10,000 |
Feb 7, 2024 | 25.33 | 25.33 | 25.01 | 25.01 | 24.79 | 14,900 |
Feb 6, 2024 | 25.62 | 25.62 | 25.13 | 25.33 | 25.10 | 15,300 |
Feb 5, 2024 | 25.06 | 25.43 | 25.00 | 25.29 | 25.06 | 28,600 |
Feb 2, 2024 | 25.47 | 25.67 | 25.37 | 25.44 | 25.21 | 16,100 |
Feb 1, 2024 | 25.37 | 25.62 | 25.15 | 25.47 | 25.24 | 15,300 |
Jan 31, 2024 | 25.88 | 25.94 | 25.43 | 25.43 | 25.20 | 16,700 |
Jan 30, 2024 | 25.93 | 26.02 | 25.67 | 26.02 | 25.79 | 27,000 |
Jan 29, 2024 | 26.15 | 26.17 | 25.93 | 26.12 | 25.89 | 24,500 |
Jan 26, 2024 | 26.60 | 26.60 | 26.00 | 26.15 | 25.92 | 17,900 |
Jan 25, 2024 | 26.32 | 26.47 | 26.10 | 26.47 | 26.23 | 29,800 |
Jan 24, 2024 | 26.10 | 26.59 | 26.06 | 26.30 | 26.07 | 16,700 |
Jan 23, 2024 | 26.23 | 26.28 | 26.08 | 26.12 | 25.89 | 24,900 |
Jan 22, 2024 | 25.75 | 26.17 | 25.71 | 26.08 | 25.85 | 40,800 |
Jan 19, 2024 | 25.72 | 25.73 | 25.50 | 25.71 | 25.48 | 15,800 |
Jan 18, 2024 | 25.73 | 25.74 | 25.47 | 25.58 | 25.35 | 19,400 |
Jan 17, 2024 | 25.50 | 25.88 | 25.50 | 25.78 | 25.55 | 18,900 |
Jan 16, 2024 | 25.22 | 25.61 | 25.22 | 25.48 | 25.25 | 22,300 |
Jan 12, 2024 | 25.41 | 25.41 | 25.07 | 25.22 | 24.99 | 16,700 |
Jan 11, 2024 | 25.35 | 25.63 | 24.98 | 25.22 | 24.99 | 28,300 |
Jan 10, 2024 | 25.23 | 25.25 | 25.07 | 25.23 | 25.00 | 23,700 |
Jan 9, 2024 | 25.38 | 25.46 | 25.22 | 25.30 | 25.07 | 17,200 |
Jan 8, 2024 | 25.64 | 25.72 | 25.34 | 25.58 | 25.35 | 20,700 |
Jan 5, 2024 | 25.75 | 25.96 | 25.55 | 25.64 | 25.41 | 45,200 |
Jan 4, 2024 | 26.19 | 26.20 | 25.55 | 25.71 | 25.48 | 33,300 |
Jan 3, 2024 | 0.25 Dividend | |||||
Jan 3, 2024 | 26.25 | 26.50 | 26.02 | 26.02 | 25.79 | 33,500 |
Jan 2, 2024 | 26.42 | 26.99 | 26.24 | 26.52 | 26.04 | 40,400 |
Dec 29, 2023 | 25.80 | 26.39 | 25.78 | 26.23 | 25.75 | 39,800 |
Dec 28, 2023 | 25.66 | 25.91 | 25.50 | 25.80 | 25.33 | 22,400 |
Dec 27, 2023 | 25.78 | 25.87 | 25.45 | 25.66 | 25.19 | 21,200 |
Dec 26, 2023 | 25.50 | 25.92 | 25.50 | 25.76 | 25.29 | 22,300 |
Dec 22, 2023 | 25.47 | 25.60 | 25.20 | 25.42 | 24.96 | 41,600 |
Dec 21, 2023 | 25.36 | 25.55 | 25.08 | 25.35 | 24.89 | 23,600 |
Dec 20, 2023 | 25.06 | 25.81 | 25.06 | 25.30 | 24.84 | 22,900 |
Dec 19, 2023 | 24.98 | 25.26 | 24.87 | 25.15 | 24.69 | 29,500 |
Dec 18, 2023 | 24.82 | 24.90 | 24.42 | 24.84 | 24.39 | 39,200 |
Dec 15, 2023 | 25.29 | 25.48 | 24.81 | 24.94 | 24.48 | 55,400 |
Dec 14, 2023 | 25.83 | 25.88 | 24.78 | 25.01 | 24.55 | 43,200 |
Dec 13, 2023 | 25.08 | 25.80 | 24.88 | 25.71 | 25.24 | 59,200 |
Dec 12, 2023 | 25.25 | 25.25 | 24.64 | 25.08 | 24.62 | 31,900 |
Dec 11, 2023 | 25.08 | 25.54 | 24.75 | 25.12 | 24.66 | 42,600 |
Dec 8, 2023 | 25.17 | 25.25 | 24.84 | 25.07 | 24.61 | 24,600 |
Dec 7, 2023 | 25.02 | 25.26 | 24.75 | 25.17 | 24.71 | 38,800 |
Dec 6, 2023 | 25.70 | 26.03 | 25.10 | 25.13 | 24.67 | 41,600 |
Dec 5, 2023 | 26.45 | 26.64 | 25.34 | 25.55 | 25.08 | 36,500 |
Dec 4, 2023 | 25.94 | 26.66 | 25.81 | 26.28 | 25.80 | 35,600 |
Dec 1, 2023 | 25.27 | 26.03 | 25.27 | 25.93 | 25.46 | 42,800 |
Nov 30, 2023 | 25.00 | 25.25 | 24.98 | 25.16 | 24.70 | 13,300 |
Nov 29, 2023 | 24.83 | 25.00 | 24.60 | 24.89 | 24.44 | 28,100 |
Nov 28, 2023 | 24.55 | 24.92 | 24.55 | 24.86 | 24.41 | 23,800 |
Nov 27, 2023 | 24.54 | 24.75 | 24.43 | 24.65 | 24.20 | 29,000 |
Nov 24, 2023 | 24.61 | 24.84 | 24.50 | 24.67 | 24.22 | 18,300 |
Nov 22, 2023 | 24.35 | 24.73 | 24.35 | 24.53 | 24.08 | 20,500 |
Nov 21, 2023 | 24.47 | 24.65 | 24.16 | 24.44 | 23.99 | 19,000 |
Nov 20, 2023 | 24.10 | 24.60 | 23.98 | 24.42 | 23.97 | 30,700 |
Nov 17, 2023 | 24.14 | 24.14 | 23.91 | 23.97 | 23.53 | 28,700 |
Nov 16, 2023 | 24.47 | 24.47 | 23.98 | 24.07 | 23.63 | 15,400 |
Nov 15, 2023 | 24.67 | 24.87 | 24.28 | 24.43 | 23.98 | 38,000 |
Nov 14, 2023 | 24.35 | 24.78 | 24.32 | 24.78 | 24.33 | 38,200 |
Nov 13, 2023 | 24.06 | 24.38 | 24.04 | 24.19 | 23.75 | 22,500 |
Nov 10, 2023 | 23.72 | 24.13 | 23.63 | 24.02 | 23.58 | 22,700 |
Nov 9, 2023 | 23.84 | 24.00 | 23.49 | 23.80 | 23.37 | 42,700 |
Nov 8, 2023 | 24.01 | 24.01 | 23.57 | 23.69 | 23.26 | 33,400 |
Nov 7, 2023 | 24.03 | 24.18 | 24.01 | 24.10 | 23.66 | 13,000 |
Nov 6, 2023 | 24.48 | 24.54 | 24.02 | 24.17 | 23.73 | 25,200 |
Nov 3, 2023 | 24.36 | 24.55 | 24.28 | 24.48 | 24.03 | 31,800 |
Nov 2, 2023 | 24.16 | 24.39 | 24.03 | 24.30 | 23.86 | 17,900 |
Nov 1, 2023 | 24.25 | 24.27 | 24.07 | 24.22 | 23.78 | 19,900 |
Oct 31, 2023 | 24.52 | 24.55 | 24.21 | 24.47 | 24.02 | 21,000 |
Oct 30, 2023 | 23.97 | 24.55 | 23.97 | 24.35 | 23.91 | 27,400 |
Oct 27, 2023 | 24.19 | 24.70 | 23.61 | 24.04 | 23.60 | 23,000 |
Oct 26, 2023 | 24.20 | 24.58 | 23.84 | 24.27 | 23.83 | 31,100 |
Oct 25, 2023 | 24.34 | 24.44 | 24.09 | 24.22 | 23.78 | 24,500 |
Oct 24, 2023 | 24.43 | 24.58 | 23.83 | 24.23 | 23.79 | 43,900 |
Oct 23, 2023 | 24.05 | 24.68 | 24.05 | 24.42 | 23.97 | 32,200 |
Oct 20, 2023 | 24.42 | 24.55 | 24.20 | 24.20 | 23.76 | 34,700 |
Oct 19, 2023 | 24.03 | 24.54 | 23.99 | 24.40 | 23.95 | 67,800 |
Oct 18, 2023 | 23.64 | 24.05 | 23.64 | 23.93 | 23.49 | 25,600 |
Oct 17, 2023 | 23.79 | 24.00 | 23.37 | 23.67 | 23.24 | 15,500 |
Oct 16, 2023 | 23.86 | 24.00 | 23.62 | 23.67 | 23.24 | 18,300 |
Oct 13, 2023 | 24.10 | 24.10 | 23.91 | 23.93 | 23.49 | 16,400 |
Oct 12, 2023 | 23.83 | 24.05 | 23.70 | 23.99 | 23.55 | 19,200 |
Oct 11, 2023 | 23.55 | 23.84 | 23.55 | 23.75 | 23.32 | 14,100 |
Oct 10, 2023 | 23.79 | 23.88 | 23.68 | 23.80 | 23.37 | 15,200 |
Oct 9, 2023 | 23.93 | 23.93 | 23.35 | 23.79 | 23.36 | 19,700 |
Oct 6, 2023 | 23.68 | 24.18 | 23.53 | 23.86 | 23.42 | 39,200 |
Oct 5, 2023 | 24.07 | 24.30 | 23.87 | 24.23 | 23.79 | 50,200 |
Oct 4, 2023 | 0.25 Dividend | |||||
Oct 4, 2023 | 22.63 | 24.40 | 22.63 | 24.25 | 23.81 | 54,600 |
Oct 3, 2023 | 22.87 | 23.11 | 22.75 | 22.92 | 22.26 | 36,100 |
Oct 2, 2023 | 22.66 | 22.70 | 22.43 | 22.67 | 22.01 | 25,800 |
Sep 29, 2023 | 22.63 | 22.95 | 22.54 | 22.64 | 21.98 | 20,900 |
Sep 28, 2023 | 22.67 | 23.00 | 22.55 | 22.63 | 21.97 | 14,300 |
Sep 27, 2023 | 22.54 | 22.61 | 22.42 | 22.56 | 21.91 | 12,400 |
Sep 26, 2023 | 22.79 | 22.79 | 22.39 | 22.50 | 21.85 | 12,100 |
Sep 25, 2023 | 22.64 | 23.01 | 22.64 | 22.76 | 22.10 | 10,800 |
Sep 22, 2023 | 22.92 | 23.00 | 22.60 | 22.61 | 21.95 | 20,600 |
Sep 21, 2023 | 22.68 | 23.22 | 22.66 | 23.00 | 22.33 | 28,000 |
Sep 20, 2023 | 22.73 | 22.83 | 22.60 | 22.69 | 22.03 | 14,800 |
Sep 19, 2023 | 22.81 | 23.00 | 22.56 | 22.56 | 21.91 | 30,000 |
Sep 18, 2023 | 22.60 | 22.84 | 22.50 | 22.70 | 22.04 | 18,200 |
Sep 15, 2023 | 22.33 | 22.64 | 22.12 | 22.60 | 21.95 | 76,600 |
Sep 14, 2023 | 22.47 | 22.56 | 22.16 | 22.34 | 21.69 | 29,700 |
Sep 13, 2023 | 22.51 | 22.65 | 22.10 | 22.14 | 21.50 | 25,300 |
Sep 12, 2023 | 22.23 | 22.65 | 22.22 | 22.47 | 21.82 | 19,700 |
Sep 11, 2023 | 22.40 | 22.47 | 22.22 | 22.29 | 21.64 | 25,700 |
Sep 8, 2023 | 22.07 | 22.78 | 22.07 | 22.45 | 21.80 | 28,400 |
Sep 7, 2023 | 21.87 | 22.25 | 21.82 | 22.13 | 21.49 | 83,600 |
Sep 6, 2023 | 22.01 | 22.10 | 21.80 | 21.87 | 21.24 | 28,200 |
Sep 5, 2023 | 22.30 | 22.31 | 21.88 | 21.94 | 21.30 | 23,300 |
Sep 1, 2023 | 22.58 | 22.70 | 22.24 | 22.43 | 21.78 | 16,300 |
Aug 31, 2023 | 22.83 | 22.89 | 22.53 | 22.55 | 21.90 | 14,300 |
Aug 30, 2023 | 22.75 | 23.05 | 22.72 | 22.84 | 22.18 | 10,800 |
Aug 29, 2023 | 23.03 | 23.03 | 22.58 | 22.80 | 22.14 | 11,200 |
Aug 28, 2023 | 23.28 | 23.28 | 22.89 | 22.92 | 22.26 | 14,700 |
Aug 25, 2023 | 23.20 | 23.39 | 22.93 | 23.26 | 22.59 | 16,200 |
Aug 24, 2023 | 23.02 | 23.32 | 22.83 | 23.15 | 22.48 | 11,800 |
Aug 23, 2023 | 22.83 | 23.31 | 22.81 | 23.17 | 22.50 | 19,200 |
Aug 22, 2023 | 23.60 | 23.60 | 22.74 | 22.76 | 22.10 | 20,100 |
Aug 21, 2023 | 23.93 | 23.93 | 23.44 | 23.47 | 22.79 | 19,200 |
Aug 18, 2023 | 23.52 | 23.91 | 23.52 | 23.81 | 23.12 | 12,700 |
Aug 17, 2023 | 23.79 | 23.79 | 23.53 | 23.60 | 22.92 | 14,000 |
Aug 16, 2023 | 23.86 | 23.93 | 23.75 | 23.78 | 23.09 | 13,900 |
Aug 15, 2023 | 23.82 | 23.83 | 23.34 | 23.57 | 22.89 | 29,500 |
Aug 14, 2023 | 24.26 | 24.26 | 23.81 | 23.90 | 23.21 | 21,900 |
Aug 11, 2023 | 24.00 | 24.33 | 24.00 | 24.26 | 23.56 | 16,400 |
Aug 10, 2023 | 24.02 | 24.02 | 23.80 | 23.92 | 23.23 | 13,600 |
Aug 9, 2023 | 24.23 | 24.31 | 23.63 | 23.86 | 23.17 | 26,400 |
Aug 8, 2023 | 24.37 | 24.47 | 24.20 | 24.37 | 23.66 | 21,100 |
Aug 7, 2023 | 24.14 | 24.86 | 24.14 | 24.37 | 23.66 | 40,600 |
Aug 4, 2023 | 24.07 | 24.27 | 23.95 | 24.01 | 23.31 | 33,300 |
Aug 3, 2023 | 24.10 | 24.24 | 23.93 | 24.09 | 23.39 | 23,700 |
Aug 2, 2023 | 23.87 | 24.38 | 23.55 | 23.97 | 23.28 | 39,600 |
Aug 1, 2023 | 23.31 | 24.01 | 23.25 | 24.00 | 23.30 | 36,800 |
Jul 31, 2023 | 23.37 | 23.55 | 23.21 | 23.28 | 22.61 | 27,500 |
Jul 28, 2023 | 23.31 | 23.53 | 23.15 | 23.32 | 22.64 | 26,100 |
Jul 27, 2023 | 23.75 | 23.83 | 23.15 | 23.29 | 22.62 | 36,800 |
Jul 26, 2023 | 23.62 | 23.98 | 23.44 | 23.62 | 22.94 | 33,200 |
Jul 25, 2023 | 23.81 | 23.81 | 23.34 | 23.50 | 22.82 | 22,500 |
Jul 24, 2023 | 23.43 | 23.87 | 23.43 | 23.74 | 23.05 | 34,300 |
Jul 21, 2023 | 23.69 | 23.69 | 23.31 | 23.31 | 22.63 | 20,400 |
Jul 20, 2023 | 23.38 | 23.69 | 23.30 | 23.69 | 23.00 | 21,200 |
Jul 19, 2023 | 23.15 | 23.36 | 23.07 | 23.30 | 22.62 | 18,300 |
Jul 18, 2023 | 23.01 | 23.33 | 22.95 | 23.11 | 22.44 | 22,400 |
Jul 17, 2023 | 23.06 | 23.48 | 22.97 | 23.00 | 22.33 | 47,600 |
Jul 14, 2023 | 22.90 | 23.25 | 22.51 | 23.04 | 22.37 | 26,900 |
Jul 13, 2023 | 23.18 | 23.35 | 22.92 | 22.92 | 22.26 | 15,500 |
Jul 12, 2023 | 23.36 | 23.43 | 23.00 | 23.12 | 22.45 | 21,100 |
Jul 11, 2023 | 22.80 | 23.27 | 22.80 | 23.17 | 22.50 | 20,700 |
Jul 10, 2023 | 22.51 | 23.10 | 22.51 | 22.80 | 22.14 | 15,300 |
Jul 7, 2023 | 22.50 | 23.08 | 22.50 | 22.78 | 22.12 | 64,900 |
Jul 6, 2023 | 22.25 | 22.47 | 22.05 | 22.41 | 21.76 | 29,300 |
Jul 5, 2023 | 0.25 Dividend | |||||
Jul 5, 2023 | 22.48 | 22.74 | 22.23 | 22.42 | 21.77 | 30,000 |
Jul 3, 2023 | 22.84 | 23.00 | 22.51 | 22.79 | 21.89 | 11,600 |
Jun 30, 2023 | 22.50 | 22.91 | 22.50 | 22.82 | 21.92 | 20,100 |
Jun 29, 2023 | 22.17 | 22.53 | 22.17 | 22.48 | 21.59 | 20,400 |
Jun 28, 2023 | 22.10 | 22.11 | 21.58 | 22.01 | 21.14 | 24,500 |
Jun 27, 2023 | 22.12 | 22.28 | 22.02 | 22.02 | 21.15 | 14,800 |
Jun 26, 2023 | 22.12 | 22.35 | 22.10 | 22.14 | 21.26 | 14,500 |
Jun 23, 2023 | 22.40 | 22.69 | 21.87 | 21.99 | 21.12 | 74,100 |
Jun 22, 2023 | 22.50 | 22.63 | 22.42 | 22.56 | 21.67 | 15,500 |
Jun 21, 2023 | 22.30 | 22.52 | 22.30 | 22.44 | 21.55 | 22,000 |
Jun 20, 2023 | 22.21 | 22.60 | 22.00 | 22.29 | 21.41 | 16,600 |
Jun 16, 2023 | 22.91 | 22.91 | 22.18 | 22.23 | 21.35 | 35,700 |
Jun 15, 2023 | 22.34 | 22.75 | 22.34 | 22.75 | 21.85 | 15,600 |
Jun 14, 2023 | 22.28 | 22.74 | 22.02 | 22.41 | 21.52 | 30,700 |
Jun 13, 2023 | 22.75 | 22.95 | 22.31 | 22.46 | 21.57 | 35,800 |
Jun 12, 2023 | 22.31 | 22.90 | 22.31 | 22.65 | 21.75 | 31,000 |
Jun 9, 2023 | 22.28 | 22.41 | 21.83 | 22.25 | 21.37 | 23,800 |
Jun 8, 2023 | 22.26 | 22.42 | 21.92 | 22.21 | 21.33 | 13,800 |
Jun 7, 2023 | 22.24 | 22.44 | 22.14 | 22.16 | 21.28 | 29,600 |
Jun 6, 2023 | 21.00 | 22.24 | 20.88 | 22.07 | 21.20 | 33,800 |
Jun 5, 2023 | 21.24 | 21.24 | 20.66 | 20.71 | 19.89 | 13,500 |
Jun 2, 2023 | 20.62 | 21.23 | 20.62 | 21.23 | 20.39 | 19,200 |
Jun 1, 2023 | 20.55 | 20.65 | 20.34 | 20.42 | 19.61 | 21,000 |
May 31, 2023 | 20.61 | 20.98 | 20.59 | 20.76 | 19.94 | 15,600 |
May 30, 2023 | 20.89 | 20.89 | 20.49 | 20.55 | 19.74 | 28,900 |
May 26, 2023 | 20.89 | 21.24 | 20.86 | 21.05 | 20.22 | 16,400 |
May 25, 2023 | 20.88 | 21.19 | 20.81 | 20.91 | 20.08 | 18,100 |
May 24, 2023 | 21.12 | 21.31 | 20.79 | 20.95 | 20.12 | 16,300 |
May 23, 2023 | 21.05 | 21.31 | 20.56 | 21.08 | 20.24 | 14,800 |
May 22, 2023 | 20.76 | 21.12 | 20.76 | 20.99 | 20.16 | 18,100 |
May 19, 2023 | 21.13 | 21.13 | 20.59 | 20.76 | 19.94 | 21,200 |
May 18, 2023 | 21.08 | 21.28 | 20.82 | 21.10 | 20.26 | 14,500 |
May 17, 2023 | 20.67 | 21.25 | 20.61 | 21.15 | 20.31 | 25,300 |
May 16, 2023 | 20.58 | 20.98 | 20.25 | 20.70 | 19.88 | 17,300 |
May 15, 2023 | 21.01 | 21.06 | 20.76 | 20.81 | 19.99 | 9,500 |
May 12, 2023 | 20.91 | 21.18 | 20.76 | 21.14 | 20.30 | 18,000 |
May 11, 2023 | 21.05 | 21.05 | 20.72 | 20.79 | 19.97 | 11,400 |
May 10, 2023 | 21.15 | 21.17 | 20.65 | 21.04 | 20.21 | 27,800 |
May 9, 2023 | 21.14 | 21.21 | 20.81 | 20.99 | 20.16 | 25,900 |
May 8, 2023 | 21.56 | 21.56 | 21.04 | 21.13 | 20.29 | 28,000 |
May 5, 2023 | 21.50 | 21.71 | 21.34 | 21.62 | 20.76 | 24,300 |
May 4, 2023 | 21.52 | 21.55 | 21.01 | 21.39 | 20.54 | 37,800 |
May 3, 2023 | 21.57 | 21.93 | 21.57 | 21.61 | 20.75 | 23,300 |
May 2, 2023 | 21.63 | 21.73 | 21.49 | 21.63 | 20.77 | 20,000 |
May 1, 2023 | 22.05 | 22.05 | 21.57 | 21.70 | 20.84 | 16,600 |
Apr 28, 2023 | 22.12 | 22.30 | 21.76 | 21.89 | 21.02 | 17,300 |
Apr 27, 2023 | 21.89 | 22.15 | 21.60 | 22.11 | 21.23 | 16,900 |
Apr 26, 2023 | 22.02 | 22.03 | 21.78 | 21.91 | 21.04 | 16,300 |
Related Tickers
WMK Weis Markets, Inc.
63.67
-1.04%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.39
+2.18%
IMKTA Ingles Markets, Incorporated
72.86
-0.49%
ASAI Sendas Distribuidora S.A.
12.87
-3.96%
GO Grocery Outlet Holding Corp.
27.19
-0.62%
ADRNY Koninklijke Ahold Delhaize N.V.
29.97
+0.91%
7515.T Maruyoshi Center Inc.
3,740.00
-0.80%
EUR.WA Eurocash S.A.
13.63
+1.64%
SFM Sprouts Farmers Market, Inc.
65.90
+0.47%
ACI Albertsons Companies, Inc.
19.91
-0.15%