A.S. BRYDEN & SONS HOLDINGS LIMITED (ASBH)
November 09, 2023 through August 16, 2024TIP: Select short periods when viewing stocks.
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
![]() |
2024-08-16 | 474 | 37.50 | 33.95 | -5.03 | 35.00 | 37.49 |
![]() |
2024-08-15 | 0 | 38.98 | 38.98 | 0.00 | 33.50 | 37.50 |
![]() |
2024-08-14 | 0 | 38.98 | 38.98 | 0.00 | 33.50 | 37.50 |
![]() |
2024-08-13 | 0 | 38.98 | 38.98 | 0.00 | 33.50 | 38.98 |
![]() |
2024-08-12 | 919 | 38.98 | 38.98 | 0.00 | 33.05 | 38.98 |
![]() |
2024-08-09 | 69 | 38.98 | 38.98 | 3.21 | 33.01 | 38.98 |
![]() |
2024-08-08 | 206 | 32.11 | 35.77 | -2.06 | 33.01 | 38.98 |
![]() |
2024-08-07 | 85 | 38.99 | 37.83 | 0.83 | 36.00 | 38.99 |
![]() |
2024-08-05 | 30 | 37.00 | 37.00 | 5.88 | 35.79 | 39.00 |
![]() |
2024-08-02 | 0 | 36.58 | 31.12 | 0.00 | 31.16 | 39.95 |
![]() |
2024-07-31 | 2,001 | 36.58 | 31.12 | -7.42 | 30.46 | 38.24 |
![]() |
2024-07-30 | 338 | 39.97 | 38.54 | 1.53 | 36.50 | 36.51 |
![]() |
2024-07-29 | 10,278 | 37.96 | 37.01 | -0.16 | 36.00 | 37.96 |
![]() |
2024-07-26 | 1,547 | 37.96 | 37.17 | -0.81 | 37.00 | 37.96 |
![]() |
2024-07-25 | 5,413 | 37.97 | 37.98 | -0.01 | 35.06 | 37.96 |
![]() |
2024-07-24 | 120 | 37.99 | 37.99 | 1.51 | 35.06 | 37.99 |
![]() |
2024-07-23 | 1,371 | 35.01 | 36.48 | -1.95 | 35.06 | 37.99 |
![]() |
2024-07-22 | 830 | 38.00 | 38.43 | 1.65 | 36.79 | 38.00 |
![]() |
2024-07-19 | 103 | 36.75 | 36.78 | -1.93 | 36.03 | 39.97 |
![]() |
2024-07-18 | 0 | 36.02 | 38.71 | 0.00 | 36.75 | 39.97 |
![]() |
2024-07-17 | 697 | 36.02 | 38.71 | -1.72 | 36.03 | 39.97 |
![]() |
2024-07-16 | 0 | 40.89 | 40.43 | 0.00 | 37.00 | 40.00 |
![]() |
2024-07-15 | 3,455 | 40.89 | 40.43 | -0.46 | 37.00 | 40.90 |
![]() |
2024-07-12 | 8,526 | 37.00 | 40.89 | 2.17 | 36.06 | 38.25 |
![]() |
2024-07-11 | 13,248 | 38.00 | 38.72 | 0.87 | 36.06 | 41.00 |
![]() |
2024-07-10 | 1,752 | 36.02 | 37.85 | -1.02 | 36.02 | 41.00 |
![]() |
2024-07-09 | 9,177 | 37.75 | 38.87 | -0.32 | 36.01 | 38.99 |
![]() |
2024-07-08 | 113 | 37.40 | 39.19 | 1.69 | 36.00 | 40.00 |
![]() |
2024-07-05 | 15 | 37.50 | 37.50 | 1.50 | 36.00 | 40.00 |
![]() |
2024-07-04 | 9 | 36.00 | 36.00 | -1.60 | 36.00 | 40.00 |
![]() |
2024-07-02 | 0 | 37.60 | 37.60 | 0.00 | 36.00 | 40.00 |
![]() |
2024-07-01 | 89 | 37.60 | 37.60 | 1.06 | 36.00 | 40.00 |
![]() |
2024-06-28 | 222 | 36.00 | 36.54 | -2.08 | 40.00 | 40.99 |
![]() |
2024-06-27 | 257 | 37.60 | 38.62 | -2.24 | 36.00 | 40.95 |
![]() |
2024-06-26 | 56 | 41.48 | 40.86 | 3.77 | 36.00 | 40.79 |
![]() |
2024-06-25 | 0 | 37.09 | 37.09 | 0.00 | 36.00 | 41.48 |
![]() |
2024-06-24 | 5 | 37.09 | 37.09 | 0.09 | 36.00 | 41.48 |
![]() |
2024-06-21 | 0 | 37.00 | 37.00 | 0.00 | 36.00 | 41.48 |
![]() |
2024-06-20 | 50 | 37.00 | 37.00 | -4.84 | 34.02 | 41.48 |
![]() |
2024-06-19 | 73 | 41.65 | 41.84 | -0.14 | 34.02 | 41.98 |
![]() |
2024-06-18 | 10,000 | 42.00 | 41.98 | 7.98 | 34.01 | 41.99 |
![]() |
2024-06-17 | 10 | 34.00 | 34.00 | -4.32 | 34.00 | 38.00 |
![]() |
2024-06-14 | 0 | 34.00 | 38.32 | 0.00 | 33.59 | 38.00 |
![]() |
2024-06-13 | 608 | 34.00 | 38.32 | 0.67 | 34.00 | 38.00 |
![]() |
2024-06-12 | 0 | 37.65 | 37.65 | 0.00 | 34.00 | 37.65 |
![]() |
2024-06-11 | 9 | 37.65 | 37.65 | 3.64 | 34.00 | 37.65 |
![]() |
2024-06-10 | 227 | 34.00 | 34.01 | -2.79 | 32.50 | 37.65 |
![]() |
2024-06-07 | 581 | 36.50 | 36.80 | 0.05 | 34.02 | 37.65 |
![]() |
2024-06-06 | 5,945 | 36.75 | 36.75 | -0.04 | 36.75 | 38.38 |
![]() |
2024-06-05 | 10,415 | 36.75 | 36.79 | -0.15 | 36.75 | 38.38 |
![]() |
2024-06-04 | 13,226 | 36.95 | 36.94 | 0.01 | 36.95 | 38.38 |
![]() |
2024-06-03 | 54 | 36.93 | 36.93 | 2.29 | 34.00 | 36.93 |
![]() |
2024-05-31 | 7,064 | 31.55 | 34.64 | -2.28 | 34.35 | 36.94 |
![]() |
2024-05-30 | 15,000 | 36.95 | 36.92 | 0.04 | 34.35 | 36.95 |
![]() |
2024-05-29 | 1 | 36.88 | 36.88 | 2.57 | 34.35 | 36.87 |
![]() |
2024-05-28 | 320 | 34.31 | 34.31 | -0.01 | 34.33 | 36.93 |
![]() |
2024-05-27 | 572 | 34.31 | 34.32 | -2.66 | 34.25 | 36.93 |
![]() |
2024-05-24 | 26,127 | 36.95 | 36.98 | -0.77 | 34.30 | 36.93 |
![]() |
2024-05-22 | 380 | 37.59 | 37.75 | 3.54 | 34.30 | 37.59 |
![]() |
2024-05-21 | 647 | 34.21 | 34.21 | -4.03 | 34.21 | 38.20 |
![]() |
2024-05-20 | 23 | 38.24 | 38.24 | -0.02 | 34.21 | 38.23 |
![]() |
2024-05-17 | 44 | 38.25 | 38.26 | -0.06 | 34.03 | 38.25 |
![]() |
2024-05-16 | 87 | 38.31 | 38.32 | -0.03 | 34.03 | 38.31 |
![]() |
2024-05-15 | 26 | 38.35 | 38.35 | 1.31 | 34.03 | 38.35 |
![]() |
2024-05-14 | 60 | 34.00 | 37.04 | -1.39 | 34.02 | 38.37 |
![]() |
2024-05-13 | 632 | 38.42 | 38.43 | 1.81 | 36.57 | 38.42 |
![]() |
2024-05-10 | 29 | 38.47 | 36.62 | -1.87 | 34.02 | 38.47 |
![]() |
2024-05-09 | 255 | 37.96 | 38.49 | 3.98 | 34.00 | 38.47 |
![]() |
2024-05-08 | 3,515 | 33.11 | 34.51 | -3.96 | 33.12 | 38.50 |
![]() |
2024-05-07 | 200 | 36.75 | 38.47 | 1.63 | 35.00 | 38.85 |
![]() |
2024-05-06 | 97,027 | 36.75 | 36.84 | 0.09 | 34.80 | 38.96 |
![]() |
2024-05-03 | 31,148 | 36.75 | 36.75 | -0.17 | 36.75 | 38.97 |
![]() |
2024-05-02 | 59,355 | 36.75 | 36.92 | 0.15 | 36.75 | 37.99 |
![]() |
2024-05-01 | 13,374 | 36.95 | 36.77 | -0.19 | 36.95 | 37.99 |
![]() |
2024-04-30 | 40,266 | 36.95 | 36.96 | -1.40 | 37.95 | 37.99 |
![]() |
2024-04-29 | 45,305 | 36.95 | 38.36 | -0.13 | 36.95 | 40.50 |
![]() |
2024-04-26 | 86 | 38.49 | 38.49 | 1.49 | 33.44 | 38.49 |
![]() |
2024-04-25 | 13 | 37.00 | 37.00 | -0.08 | 33.44 | 38.50 |
![]() |
2024-04-24 | 542 | 33.31 | 37.08 | -0.03 | 33.35 | 39.39 |
![]() |
2024-04-23 | 27 | 37.10 | 37.11 | 3.24 | 33.31 | 37.10 |
![]() |
2024-04-22 | 441 | 33.07 | 33.87 | -5.57 | 33.30 | 39.39 |
![]() |
2024-04-19 | 9 | 39.45 | 39.44 | 1.44 | 35.76 | 39.45 |
![]() |
2024-04-18 | 1,244 | 38.00 | 38.00 | -0.88 | 35.78 | 39.45 |
![]() |
2024-04-17 | 907 | 38.50 | 38.88 | -0.54 | 38.50 | 40.00 |
![]() |
2024-04-16 | 334 | 38.88 | 39.42 | 0.54 | 38.50 | 40.98 |
![]() |
2024-04-15 | 4,641 | 40.00 | 38.88 | -0.10 | 38.00 | 40.00 |
![]() |
2024-04-12 | 15 | 38.98 | 38.98 | 0.00 | 38.00 | 38.98 |
![]() |
2024-04-11 | 66 | 38.98 | 38.98 | 0.00 | 38.00 | 38.98 |
![]() |
2024-04-10 | 8 | 38.98 | 38.98 | 0.98 | 38.00 | 38.98 |
![]() |
2024-04-09 | 589 | 38.00 | 38.00 | 0.00 | 38.00 | 38.98 |
![]() |
2024-04-08 | 4,015 | 38.70 | 38.00 | -0.86 | 35.76 | 38.70 |
![]() |
2024-04-05 | 314 | 39.00 | 38.86 | -0.04 | 35.80 | 39.00 |
![]() |
2024-04-04 | 2,332 | 35.75 | 38.90 | -0.03 | 35.76 | 39.00 |
![]() |
2024-04-03 | 255 | 38.50 | 38.93 | 0.43 | 36.00 | 38.99 |
![]() |
2024-04-02 | 150 | 38.50 | 38.50 | 2.78 | 36.00 | 38.49 |
![]() |
2024-03-28 | 11,552 | 35.00 | 35.72 | -2.77 | 35.06 | 38.99 |
![]() |
2024-03-27 | 31 | 39.50 | 38.49 | 0.82 | 37.05 | 39.50 |
![]() |
2024-03-26 | 298 | 37.55 | 37.67 | -1.83 | 37.05 | 39.50 |
![]() |
2024-03-25 | 80 | 39.50 | 39.50 | -0.10 | 37.51 | 39.50 |
![]() |
2024-03-22 | 3,189 | 39.50 | 39.60 | -0.40 | 37.51 | 39.50 |
![]() |
2024-03-21 | 230 | 40.00 | 40.00 | 0.00 | 37.51 | 40.00 |
![]() |
2024-03-20 | 577 | 40.00 | 40.00 | 0.01 | 37.50 | 40.00 |
![]() |
2024-03-19 | 138 | 39.99 | 39.99 | 0.08 | 37.50 | 39.99 |
![]() |
2024-03-18 | 1,237 | 37.00 | 39.91 | -0.27 | 37.03 | 39.99 |
![]() |
2024-03-15 | 447 | 39.99 | 40.18 | -0.49 | 39.99 | 40.00 |
![]() |
2024-03-14 | 100 | 40.67 | 40.67 | -0.33 | 40.51 | 40.99 |
![]() |
2024-03-13 | 389 | 40.99 | 41.00 | 0.00 | 40.67 | 40.99 |
![]() |
2024-03-12 | 19 | 41.00 | 41.00 | -1.00 | 40.67 | 41.00 |
![]() |
2024-03-11 | 25 | 42.00 | 42.00 | 0.88 | 40.67 | 42.00 |
![]() |
2024-03-08 | 1,832 | 42.00 | 41.12 | 0.50 | 40.51 | 42.00 |
![]() |
2024-03-07 | 1,057 | 40.50 | 40.62 | -0.38 | 41.00 | 42.00 |
![]() |
2024-03-06 | 23 | 41.00 | 41.00 | -1.00 | 39.99 | 41.00 |
![]() |
2024-03-05 | 14 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-03-04 | 90 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-03-01 | 14 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-02-29 | 14 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-02-28 | 595 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-02-27 | 3,030 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-02-26 | 12 | 42.00 | 42.00 | 0.01 | 39.99 | 42.00 |
![]() |
2024-02-23 | 12 | 41.99 | 41.99 | 0.00 | 39.99 | 41.99 |
![]() |
2024-02-22 | 442 | 41.99 | 41.99 | 1.79 | 40.00 | 41.99 |
![]() |
2024-02-21 | 4,438 | 41.99 | 40.20 | -1.80 | 40.00 | 41.99 |
![]() |
2024-02-20 | 12 | 42.00 | 42.00 | 0.00 | 41.00 | 42.00 |
![]() |
2024-02-19 | 16 | 42.00 | 42.00 | 0.00 | 41.00 | 42.00 |
![]() |
2024-02-16 | 14 | 42.00 | 42.00 | 0.30 | 41.00 | 42.00 |
![]() |
2024-02-15 | 142 | 42.00 | 41.70 | -0.30 | 41.00 | 42.00 |
![]() |
2024-02-13 | 10,812 | 42.00 | 42.00 | 0.00 | 41.65 | 42.00 |
![]() |
2024-02-12 | 10,881 | 42.00 | 42.00 | 0.39 | 41.65 | 42.00 |
![]() |
2024-02-09 | 1,410 | 42.00 | 41.61 | 0.11 | 41.01 | 42.00 |
![]() |
2024-02-08 | 12 | 41.50 | 41.50 | 0.00 | 41.01 | 41.50 |
![]() |
2024-02-07 | 5,978 | 41.50 | 41.50 | 0.02 | 41.01 | 41.50 |
![]() |
2024-02-06 | 1,422 | 41.50 | 41.48 | -0.02 | 41.00 | 41.50 |
![]() |
2024-02-05 | 12 | 41.50 | 41.50 | 0.00 | 41.48 | 41.50 |
![]() |
2024-02-02 | 12 | 41.50 | 41.50 | 0.00 | 41.48 | 41.50 |
![]() |
2024-02-01 | 54 | 41.50 | 41.50 | 0.62 | 41.48 | 41.50 |
![]() |
2024-01-31 | 2,039 | 41.50 | 40.88 | -0.70 | 40.00 | 41.50 |
![]() |
2024-01-30 | 4,608 | 41.50 | 41.58 | -0.36 | 41.00 | 41.50 |
![]() |
2024-01-29 | 787 | 42.00 | 41.94 | 0.07 | 41.90 | 42.00 |
![]() |
2024-01-26 | 15,602 | 42.00 | 41.87 | 1.56 | 41.00 | 42.00 |
![]() |
2024-01-25 | 1,579 | 42.99 | 40.31 | -0.19 | 41.50 | 42.99 |
![]() |
2024-01-24 | 12 | 40.50 | 40.50 | 0.51 | 40.00 | 41.00 |
![]() |
2024-01-23 | 1,772 | 40.50 | 39.99 | 1.33 | 40.00 | 40.50 |
![]() |
2024-01-22 | 70 | 40.00 | 38.66 | -3.91 | 39.50 | 40.00 |
![]() |
2024-01-19 | 3,260 | 41.00 | 42.57 | -1.17 | 40.40 | 42.00 |
![]() |
2024-01-18 | 2,602 | 43.00 | 43.74 | -1.25 | 42.00 | 43.00 |
![]() |
2024-01-17 | 482 | 42.00 | 44.99 | -0.01 | 42.00 | 44.00 |
![]() |
2024-01-16 | 240 | 45.00 | 45.00 | 0.00 | 41.01 | 45.00 |
![]() |
2024-01-15 | 4,187 | 45.00 | 45.00 | 4.60 | 41.01 | 45.00 |
![]() |
2024-01-12 | 25,001 | 45.00 | 40.40 | 0.40 | 41.00 | 45.00 |
![]() |
2024-01-11 | 19,836 | 36.50 | 40.00 | 3.59 | 36.51 | 68.00 |
![]() |
2024-01-10 | 5,683 | 40.00 | 36.41 | 2.91 | 36.50 | 40.00 |
![]() |
2024-01-09 | 19,996 | 39.00 | 33.50 | 0.01 | 34.00 | 35.00 |
![]() |
2024-01-08 | 5 | 33.49 | 33.49 | 0.37 | 33.12 | 33.49 |
![]() |
2024-01-05 | 534 | 33.11 | 33.12 | 0.00 | 33.11 | 33.49 |
![]() |
2024-01-04 | 3,968 | 33.11 | 33.12 | 0.01 | 30.11 | 33.49 |
![]() |
2024-01-03 | 10 | 33.11 | 33.11 | 2.87 | 30.11 | 33.11 |
![]() |
2024-01-02 | 2,070 | 30.10 | 30.24 | -2.87 | 30.11 | 33.11 |
![]() |
2023-12-29 | 100 | 33.11 | 33.11 | 3.01 | 30.10 | 33.11 |
![]() |
2023-12-28 | 137 | 30.10 | 30.10 | 0.00 | 30.10 | 33.33 |
![]() |
2023-12-27 | 110 | 30.10 | 30.10 | 0.10 | 30.00 | 30.10 |
![]() |
2023-12-22 | 3,322 | 30.00 | 30.00 | 0.00 | 30.00 | 30.10 |
![]() |
2023-12-21 | 8 | 30.00 | 30.00 | 0.00 | 29.50 | 30.00 |
![]() |
2023-12-20 | 1,670 | 30.00 | 30.00 | -0.10 | 29.50 | 30.00 |
![]() |
2023-12-19 | 178 | 30.10 | 30.10 | 0.70 | 29.30 | 30.10 |
![]() |
2023-12-18 | 45,227 | 30.00 | 29.40 | 1.05 | 29.30 | 30.10 |
![]() |
2023-12-15 | 283 | 28.35 | 28.35 | -0.69 | 28.41 | 29.40 |
![]() |
2023-12-14 | 7,609 | 29.00 | 29.04 | -0.36 | 28.75 | 29.40 |
![]() |
2023-12-13 | 391 | 29.08 | 29.40 | 0.00 | 28.30 | 29.40 |
![]() |
2023-12-12 | 9 | 29.40 | 29.40 | 0.32 | 28.30 | 29.40 |
![]() |
2023-12-11 | 1,572 | 29.40 | 29.08 | -0.32 | 28.30 | 29.40 |
![]() |
2023-12-08 | 3,253 | 29.40 | 29.40 | 0.31 | 28.41 | 29.40 |
![]() |
2023-12-07 | 29,972 | 28.26 | 29.09 | 0.68 | 28.41 | 30.10 |
![]() |
2023-12-06 | 3,385 | 29.25 | 28.41 | -0.74 | 28.32 | 29.25 |
![]() |
2023-12-05 | 567 | 28.22 | 29.15 | -0.14 | 28.25 | 29.25 |
![]() |
2023-12-04 | 4,670 | 30.00 | 29.29 | -0.81 | 28.98 | 30.00 |
![]() |
2023-12-01 | 242 | 30.10 | 30.10 | 0.84 | 29.06 | 30.10 |
![]() |
2023-11-30 | 5,253 | 29.50 | 29.26 | -0.24 | 29.01 | 30.10 |
![]() |
2023-11-29 | 13 | 29.50 | 29.50 | 0.00 | 29.25 | 29.50 |
![]() |
2023-11-28 | 985 | 29.50 | 29.50 | 0.00 | 28.98 | 29.50 |
![]() |
2023-11-27 | 16 | 29.50 | 29.50 | 0.41 | 28.98 | 29.50 |
![]() |
2023-11-24 | 992 | 29.50 | 29.09 | -0.41 | 28.98 | 29.50 |
![]() |
2023-11-23 | 1,405 | 29.50 | 29.50 | 0.26 | 29.01 | 29.50 |
![]() |
2023-11-22 | 21,116 | 29.50 | 29.24 | 0.16 | 28.98 | 29.50 |
![]() |
2023-11-21 | 6,494 | 29.50 | 29.08 | 0.10 | 28.98 | 29.50 |
![]() |
2023-11-20 | 6,074 | 29.00 | 28.98 | 0.02 | 28.21 | 29.00 |
![]() |
2023-11-17 | 14,580 | 28.88 | 28.96 | -0.82 | 28.88 | 29.00 |
![]() |
2023-11-16 | 3,942 | 29.00 | 29.78 | -0.01 | 28.99 | 29.00 |
![]() |
2023-11-15 | 34,751 | 29.00 | 29.79 | 0.79 | 29.00 | 30.00 |
![]() |
2023-11-14 | 48,700 | 29.00 | 29.00 | -1.16 | 28.99 | 29.00 |
![]() |
2023-11-13 | 78,724 | 29.00 | 30.16 | 0.61 | 28.99 | 29.00 |
![]() |
2023-11-10 | 53,309 | 29.00 | 29.55 | 7.05 | 29.75 | 35.00 |
![]() |
2023-11-09 | 0 | 0.00 | 22.50 | 0.00 | 0.00 | 0.00 |
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
![]() |
2024-08-16 | 474 | 37.50 | 33.95 | -5.03 | 35.00 | 37.49 |
![]() |
2024-08-15 | 0 | 38.98 | 38.98 | 0.00 | 33.50 | 37.50 |
![]() |
2024-08-14 | 0 | 38.98 | 38.98 | 0.00 | 33.50 | 37.50 |
![]() |
2024-08-13 | 0 | 38.98 | 38.98 | 0.00 | 33.50 | 38.98 |
![]() |
2024-08-12 | 919 | 38.98 | 38.98 | 0.00 | 33.05 | 38.98 |
![]() |
2024-08-09 | 69 | 38.98 | 38.98 | 3.21 | 33.01 | 38.98 |
![]() |
2024-08-08 | 206 | 32.11 | 35.77 | -2.06 | 33.01 | 38.98 |
![]() |
2024-08-07 | 85 | 38.99 | 37.83 | 0.83 | 36.00 | 38.99 |
![]() |
2024-08-05 | 30 | 37.00 | 37.00 | 5.88 | 35.79 | 39.00 |
![]() |
2024-08-02 | 0 | 36.58 | 31.12 | 0.00 | 31.16 | 39.95 |
![]() |
2024-07-31 | 2,001 | 36.58 | 31.12 | -7.42 | 30.46 | 38.24 |
![]() |
2024-07-30 | 338 | 39.97 | 38.54 | 1.53 | 36.50 | 36.51 |
![]() |
2024-07-29 | 10,278 | 37.96 | 37.01 | -0.16 | 36.00 | 37.96 |
![]() |
2024-07-26 | 1,547 | 37.96 | 37.17 | -0.81 | 37.00 | 37.96 |
![]() |
2024-07-25 | 5,413 | 37.97 | 37.98 | -0.01 | 35.06 | 37.96 |
![]() |
2024-07-24 | 120 | 37.99 | 37.99 | 1.51 | 35.06 | 37.99 |
![]() |
2024-07-23 | 1,371 | 35.01 | 36.48 | -1.95 | 35.06 | 37.99 |
![]() |
2024-07-22 | 830 | 38.00 | 38.43 | 1.65 | 36.79 | 38.00 |
![]() |
2024-07-19 | 103 | 36.75 | 36.78 | -1.93 | 36.03 | 39.97 |
![]() |
2024-07-18 | 0 | 36.02 | 38.71 | 0.00 | 36.75 | 39.97 |
![]() |
2024-07-17 | 697 | 36.02 | 38.71 | -1.72 | 36.03 | 39.97 |
![]() |
2024-07-16 | 0 | 40.89 | 40.43 | 0.00 | 37.00 | 40.00 |
![]() |
2024-07-15 | 3,455 | 40.89 | 40.43 | -0.46 | 37.00 | 40.90 |
![]() |
2024-07-12 | 8,526 | 37.00 | 40.89 | 2.17 | 36.06 | 38.25 |
![]() |
2024-07-11 | 13,248 | 38.00 | 38.72 | 0.87 | 36.06 | 41.00 |
![]() |
2024-07-10 | 1,752 | 36.02 | 37.85 | -1.02 | 36.02 | 41.00 |
![]() |
2024-07-09 | 9,177 | 37.75 | 38.87 | -0.32 | 36.01 | 38.99 |
![]() |
2024-07-08 | 113 | 37.40 | 39.19 | 1.69 | 36.00 | 40.00 |
![]() |
2024-07-05 | 15 | 37.50 | 37.50 | 1.50 | 36.00 | 40.00 |
![]() |
2024-07-04 | 9 | 36.00 | 36.00 | -1.60 | 36.00 | 40.00 |
![]() |
2024-07-02 | 0 | 37.60 | 37.60 | 0.00 | 36.00 | 40.00 |
![]() |
2024-07-01 | 89 | 37.60 | 37.60 | 1.06 | 36.00 | 40.00 |
![]() |
2024-06-28 | 222 | 36.00 | 36.54 | -2.08 | 40.00 | 40.99 |
![]() |
2024-06-27 | 257 | 37.60 | 38.62 | -2.24 | 36.00 | 40.95 |
![]() |
2024-06-26 | 56 | 41.48 | 40.86 | 3.77 | 36.00 | 40.79 |
![]() |
2024-06-25 | 0 | 37.09 | 37.09 | 0.00 | 36.00 | 41.48 |
![]() |
2024-06-24 | 5 | 37.09 | 37.09 | 0.09 | 36.00 | 41.48 |
![]() |
2024-06-21 | 0 | 37.00 | 37.00 | 0.00 | 36.00 | 41.48 |
![]() |
2024-06-20 | 50 | 37.00 | 37.00 | -4.84 | 34.02 | 41.48 |
![]() |
2024-06-19 | 73 | 41.65 | 41.84 | -0.14 | 34.02 | 41.98 |
![]() |
2024-06-18 | 10,000 | 42.00 | 41.98 | 7.98 | 34.01 | 41.99 |
![]() |
2024-06-17 | 10 | 34.00 | 34.00 | -4.32 | 34.00 | 38.00 |
![]() |
2024-06-14 | 0 | 34.00 | 38.32 | 0.00 | 33.59 | 38.00 |
![]() |
2024-06-13 | 608 | 34.00 | 38.32 | 0.67 | 34.00 | 38.00 |
![]() |
2024-06-12 | 0 | 37.65 | 37.65 | 0.00 | 34.00 | 37.65 |
![]() |
2024-06-11 | 9 | 37.65 | 37.65 | 3.64 | 34.00 | 37.65 |
![]() |
2024-06-10 | 227 | 34.00 | 34.01 | -2.79 | 32.50 | 37.65 |
![]() |
2024-06-07 | 581 | 36.50 | 36.80 | 0.05 | 34.02 | 37.65 |
![]() |
2024-06-06 | 5,945 | 36.75 | 36.75 | -0.04 | 36.75 | 38.38 |
![]() |
2024-06-05 | 10,415 | 36.75 | 36.79 | -0.15 | 36.75 | 38.38 |
![]() |
2024-06-04 | 13,226 | 36.95 | 36.94 | 0.01 | 36.95 | 38.38 |
![]() |
2024-06-03 | 54 | 36.93 | 36.93 | 2.29 | 34.00 | 36.93 |
![]() |
2024-05-31 | 7,064 | 31.55 | 34.64 | -2.28 | 34.35 | 36.94 |
![]() |
2024-05-30 | 15,000 | 36.95 | 36.92 | 0.04 | 34.35 | 36.95 |
![]() |
2024-05-29 | 1 | 36.88 | 36.88 | 2.57 | 34.35 | 36.87 |
![]() |
2024-05-28 | 320 | 34.31 | 34.31 | -0.01 | 34.33 | 36.93 |
![]() |
2024-05-27 | 572 | 34.31 | 34.32 | -2.66 | 34.25 | 36.93 |
![]() |
2024-05-24 | 26,127 | 36.95 | 36.98 | -0.77 | 34.30 | 36.93 |
![]() |
2024-05-22 | 380 | 37.59 | 37.75 | 3.54 | 34.30 | 37.59 |
![]() |
2024-05-21 | 647 | 34.21 | 34.21 | -4.03 | 34.21 | 38.20 |
![]() |
2024-05-20 | 23 | 38.24 | 38.24 | -0.02 | 34.21 | 38.23 |
![]() |
2024-05-17 | 44 | 38.25 | 38.26 | -0.06 | 34.03 | 38.25 |
![]() |
2024-05-16 | 87 | 38.31 | 38.32 | -0.03 | 34.03 | 38.31 |
![]() |
2024-05-15 | 26 | 38.35 | 38.35 | 1.31 | 34.03 | 38.35 |
![]() |
2024-05-14 | 60 | 34.00 | 37.04 | -1.39 | 34.02 | 38.37 |
![]() |
2024-05-13 | 632 | 38.42 | 38.43 | 1.81 | 36.57 | 38.42 |
![]() |
2024-05-10 | 29 | 38.47 | 36.62 | -1.87 | 34.02 | 38.47 |
![]() |
2024-05-09 | 255 | 37.96 | 38.49 | 3.98 | 34.00 | 38.47 |
![]() |
2024-05-08 | 3,515 | 33.11 | 34.51 | -3.96 | 33.12 | 38.50 |
![]() |
2024-05-07 | 200 | 36.75 | 38.47 | 1.63 | 35.00 | 38.85 |
![]() |
2024-05-06 | 97,027 | 36.75 | 36.84 | 0.09 | 34.80 | 38.96 |
![]() |
2024-05-03 | 31,148 | 36.75 | 36.75 | -0.17 | 36.75 | 38.97 |
![]() |
2024-05-02 | 59,355 | 36.75 | 36.92 | 0.15 | 36.75 | 37.99 |
![]() |
2024-05-01 | 13,374 | 36.95 | 36.77 | -0.19 | 36.95 | 37.99 |
![]() |
2024-04-30 | 40,266 | 36.95 | 36.96 | -1.40 | 37.95 | 37.99 |
![]() |
2024-04-29 | 45,305 | 36.95 | 38.36 | -0.13 | 36.95 | 40.50 |
![]() |
2024-04-26 | 86 | 38.49 | 38.49 | 1.49 | 33.44 | 38.49 |
![]() |
2024-04-25 | 13 | 37.00 | 37.00 | -0.08 | 33.44 | 38.50 |
![]() |
2024-04-24 | 542 | 33.31 | 37.08 | -0.03 | 33.35 | 39.39 |
![]() |
2024-04-23 | 27 | 37.10 | 37.11 | 3.24 | 33.31 | 37.10 |
![]() |
2024-04-22 | 441 | 33.07 | 33.87 | -5.57 | 33.30 | 39.39 |
![]() |
2024-04-19 | 9 | 39.45 | 39.44 | 1.44 | 35.76 | 39.45 |
![]() |
2024-04-18 | 1,244 | 38.00 | 38.00 | -0.88 | 35.78 | 39.45 |
![]() |
2024-04-17 | 907 | 38.50 | 38.88 | -0.54 | 38.50 | 40.00 |
![]() |
2024-04-16 | 334 | 38.88 | 39.42 | 0.54 | 38.50 | 40.98 |
![]() |
2024-04-15 | 4,641 | 40.00 | 38.88 | -0.10 | 38.00 | 40.00 |
![]() |
2024-04-12 | 15 | 38.98 | 38.98 | 0.00 | 38.00 | 38.98 |
![]() |
2024-04-11 | 66 | 38.98 | 38.98 | 0.00 | 38.00 | 38.98 |
![]() |
2024-04-10 | 8 | 38.98 | 38.98 | 0.98 | 38.00 | 38.98 |
![]() |
2024-04-09 | 589 | 38.00 | 38.00 | 0.00 | 38.00 | 38.98 |
![]() |
2024-04-08 | 4,015 | 38.70 | 38.00 | -0.86 | 35.76 | 38.70 |
![]() |
2024-04-05 | 314 | 39.00 | 38.86 | -0.04 | 35.80 | 39.00 |
![]() |
2024-04-04 | 2,332 | 35.75 | 38.90 | -0.03 | 35.76 | 39.00 |
![]() |
2024-04-03 | 255 | 38.50 | 38.93 | 0.43 | 36.00 | 38.99 |
![]() |
2024-04-02 | 150 | 38.50 | 38.50 | 2.78 | 36.00 | 38.49 |
![]() |
2024-03-28 | 11,552 | 35.00 | 35.72 | -2.77 | 35.06 | 38.99 |
![]() |
2024-03-27 | 31 | 39.50 | 38.49 | 0.82 | 37.05 | 39.50 |
![]() |
2024-03-26 | 298 | 37.55 | 37.67 | -1.83 | 37.05 | 39.50 |
![]() |
2024-03-25 | 80 | 39.50 | 39.50 | -0.10 | 37.51 | 39.50 |
![]() |
2024-03-22 | 3,189 | 39.50 | 39.60 | -0.40 | 37.51 | 39.50 |
![]() |
2024-03-21 | 230 | 40.00 | 40.00 | 0.00 | 37.51 | 40.00 |
![]() |
2024-03-20 | 577 | 40.00 | 40.00 | 0.01 | 37.50 | 40.00 |
![]() |
2024-03-19 | 138 | 39.99 | 39.99 | 0.08 | 37.50 | 39.99 |
![]() |
2024-03-18 | 1,237 | 37.00 | 39.91 | -0.27 | 37.03 | 39.99 |
![]() |
2024-03-15 | 447 | 39.99 | 40.18 | -0.49 | 39.99 | 40.00 |
![]() |
2024-03-14 | 100 | 40.67 | 40.67 | -0.33 | 40.51 | 40.99 |
![]() |
2024-03-13 | 389 | 40.99 | 41.00 | 0.00 | 40.67 | 40.99 |
![]() |
2024-03-12 | 19 | 41.00 | 41.00 | -1.00 | 40.67 | 41.00 |
![]() |
2024-03-11 | 25 | 42.00 | 42.00 | 0.88 | 40.67 | 42.00 |
![]() |
2024-03-08 | 1,832 | 42.00 | 41.12 | 0.50 | 40.51 | 42.00 |
![]() |
2024-03-07 | 1,057 | 40.50 | 40.62 | -0.38 | 41.00 | 42.00 |
![]() |
2024-03-06 | 23 | 41.00 | 41.00 | -1.00 | 39.99 | 41.00 |
![]() |
2024-03-05 | 14 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-03-04 | 90 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-03-01 | 14 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-02-29 | 14 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-02-28 | 595 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-02-27 | 3,030 | 42.00 | 42.00 | 0.00 | 39.99 | 42.00 |
![]() |
2024-02-26 | 12 | 42.00 | 42.00 | 0.01 | 39.99 | 42.00 |
![]() |
2024-02-23 | 12 | 41.99 | 41.99 | 0.00 | 39.99 | 41.99 |
![]() |
2024-02-22 | 442 | 41.99 | 41.99 | 1.79 | 40.00 | 41.99 |
![]() |
2024-02-21 | 4,438 | 41.99 | 40.20 | -1.80 | 40.00 | 41.99 |
![]() |
2024-02-20 | 12 | 42.00 | 42.00 | 0.00 | 41.00 | 42.00 |
![]() |
2024-02-19 | 16 | 42.00 | 42.00 | 0.00 | 41.00 | 42.00 |
![]() |
2024-02-16 | 14 | 42.00 | 42.00 | 0.30 | 41.00 | 42.00 |
![]() |
2024-02-15 | 142 | 42.00 | 41.70 | -0.30 | 41.00 | 42.00 |
![]() |
2024-02-13 | 10,812 | 42.00 | 42.00 | 0.00 | 41.65 | 42.00 |
![]() |
2024-02-12 | 10,881 | 42.00 | 42.00 | 0.39 | 41.65 | 42.00 |
![]() |
2024-02-09 | 1,410 | 42.00 | 41.61 | 0.11 | 41.01 | 42.00 |
![]() |
2024-02-08 | 12 | 41.50 | 41.50 | 0.00 | 41.01 | 41.50 |
![]() |
2024-02-07 | 5,978 | 41.50 | 41.50 | 0.02 | 41.01 | 41.50 |
![]() |
2024-02-06 | 1,422 | 41.50 | 41.48 | -0.02 | 41.00 | 41.50 |
![]() |
2024-02-05 | 12 | 41.50 | 41.50 | 0.00 | 41.48 | 41.50 |
![]() |
2024-02-02 | 12 | 41.50 | 41.50 | 0.00 | 41.48 | 41.50 |
![]() |
2024-02-01 | 54 | 41.50 | 41.50 | 0.62 | 41.48 | 41.50 |
![]() |
2024-01-31 | 2,039 | 41.50 | 40.88 | -0.70 | 40.00 | 41.50 |
![]() |
2024-01-30 | 4,608 | 41.50 | 41.58 | -0.36 | 41.00 | 41.50 |
![]() |
2024-01-29 | 787 | 42.00 | 41.94 | 0.07 | 41.90 | 42.00 |
![]() |
2024-01-26 | 15,602 | 42.00 | 41.87 | 1.56 | 41.00 | 42.00 |
![]() |
2024-01-25 | 1,579 | 42.99 | 40.31 | -0.19 | 41.50 | 42.99 |
![]() |
2024-01-24 | 12 | 40.50 | 40.50 | 0.51 | 40.00 | 41.00 |
![]() |
2024-01-23 | 1,772 | 40.50 | 39.99 | 1.33 | 40.00 | 40.50 |
![]() |
2024-01-22 | 70 | 40.00 | 38.66 | -3.91 | 39.50 | 40.00 |
![]() |
2024-01-19 | 3,260 | 41.00 | 42.57 | -1.17 | 40.40 | 42.00 |
![]() |
2024-01-18 | 2,602 | 43.00 | 43.74 | -1.25 | 42.00 | 43.00 |
![]() |
2024-01-17 | 482 | 42.00 | 44.99 | -0.01 | 42.00 | 44.00 |
![]() |
2024-01-16 | 240 | 45.00 | 45.00 | 0.00 | 41.01 | 45.00 |
![]() |
2024-01-15 | 4,187 | 45.00 | 45.00 | 4.60 | 41.01 | 45.00 |
![]() |
2024-01-12 | 25,001 | 45.00 | 40.40 | 0.40 | 41.00 | 45.00 |
![]() |
2024-01-11 | 19,836 | 36.50 | 40.00 | 3.59 | 36.51 | 68.00 |
![]() |
2024-01-10 | 5,683 | 40.00 | 36.41 | 2.91 | 36.50 | 40.00 |
![]() |
2024-01-09 | 19,996 | 39.00 | 33.50 | 0.01 | 34.00 | 35.00 |
![]() |
2024-01-08 | 5 | 33.49 | 33.49 | 0.37 | 33.12 | 33.49 |
![]() |
2024-01-05 | 534 | 33.11 | 33.12 | 0.00 | 33.11 | 33.49 |
![]() |
2024-01-04 | 3,968 | 33.11 | 33.12 | 0.01 | 30.11 | 33.49 |
![]() |
2024-01-03 | 10 | 33.11 | 33.11 | 2.87 | 30.11 | 33.11 |
![]() |
2024-01-02 | 2,070 | 30.10 | 30.24 | -2.87 | 30.11 | 33.11 |
![]() |
2023-12-29 | 100 | 33.11 | 33.11 | 3.01 | 30.10 | 33.11 |
![]() |
2023-12-28 | 137 | 30.10 | 30.10 | 0.00 | 30.10 | 33.33 |
![]() |
2023-12-27 | 110 | 30.10 | 30.10 | 0.10 | 30.00 | 30.10 |
![]() |
2023-12-22 | 3,322 | 30.00 | 30.00 | 0.00 | 30.00 | 30.10 |
![]() |
2023-12-21 | 8 | 30.00 | 30.00 | 0.00 | 29.50 | 30.00 |
![]() |
2023-12-20 | 1,670 | 30.00 | 30.00 | -0.10 | 29.50 | 30.00 |
![]() |
2023-12-19 | 178 | 30.10 | 30.10 | 0.70 | 29.30 | 30.10 |
![]() |
2023-12-18 | 45,227 | 30.00 | 29.40 | 1.05 | 29.30 | 30.10 |
![]() |
2023-12-15 | 283 | 28.35 | 28.35 | -0.69 | 28.41 | 29.40 |
![]() |
2023-12-14 | 7,609 | 29.00 | 29.04 | -0.36 | 28.75 | 29.40 |
![]() |
2023-12-13 | 391 | 29.08 | 29.40 | 0.00 | 28.30 | 29.40 |
![]() |
2023-12-12 | 9 | 29.40 | 29.40 | 0.32 | 28.30 | 29.40 |
![]() |
2023-12-11 | 1,572 | 29.40 | 29.08 | -0.32 | 28.30 | 29.40 |
![]() |
2023-12-08 | 3,253 | 29.40 | 29.40 | 0.31 | 28.41 | 29.40 |
![]() |
2023-12-07 | 29,972 | 28.26 | 29.09 | 0.68 | 28.41 | 30.10 |
![]() |
2023-12-06 | 3,385 | 29.25 | 28.41 | -0.74 | 28.32 | 29.25 |
![]() |
2023-12-05 | 567 | 28.22 | 29.15 | -0.14 | 28.25 | 29.25 |
![]() |
2023-12-04 | 4,670 | 30.00 | 29.29 | -0.81 | 28.98 | 30.00 |
![]() |
2023-12-01 | 242 | 30.10 | 30.10 | 0.84 | 29.06 | 30.10 |
![]() |
2023-11-30 | 5,253 | 29.50 | 29.26 | -0.24 | 29.01 | 30.10 |
![]() |
2023-11-29 | 13 | 29.50 | 29.50 | 0.00 | 29.25 | 29.50 |
![]() |
2023-11-28 | 985 | 29.50 | 29.50 | 0.00 | 28.98 | 29.50 |
![]() |
2023-11-27 | 16 | 29.50 | 29.50 | 0.41 | 28.98 | 29.50 |
![]() |
2023-11-24 | 992 | 29.50 | 29.09 | -0.41 | 28.98 | 29.50 |
![]() |
2023-11-23 | 1,405 | 29.50 | 29.50 | 0.26 | 29.01 | 29.50 |
![]() |
2023-11-22 | 21,116 | 29.50 | 29.24 | 0.16 | 28.98 | 29.50 |
![]() |
2023-11-21 | 6,494 | 29.50 | 29.08 | 0.10 | 28.98 | 29.50 |
![]() |
2023-11-20 | 6,074 | 29.00 | 28.98 | 0.02 | 28.21 | 29.00 |
![]() |
2023-11-17 | 14,580 | 28.88 | 28.96 | -0.82 | 28.88 | 29.00 |
![]() |
2023-11-16 | 3,942 | 29.00 | 29.78 | -0.01 | 28.99 | 29.00 |
![]() |
2023-11-15 | 34,751 | 29.00 | 29.79 | 0.79 | 29.00 | 30.00 |
![]() |
2023-11-14 | 48,700 | 29.00 | 29.00 | -1.16 | 28.99 | 29.00 |
![]() |
2023-11-13 | 78,724 | 29.00 | 30.16 | 0.61 | 28.99 | 29.00 |
![]() |
2023-11-10 | 53,309 | 29.00 | 29.55 | 7.05 | 29.75 | 35.00 |
![]() |
2023-11-09 | 0 | 0.00 | 22.50 | 0.00 | 0.00 | 0.00 |
Select Stock
Prev. Closing Price
$38.98
Open
$33.95
Bid
$35.00
Ask
$37.49
Volume Traded
474
Last Traded
$37.50