JAMAICA PUBLIC SERVICE CO. LTD. 7% (JPS7)
August 16, 2023 through August 15, 2024TIP: Select short periods when viewing stocks.
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
![]() |
2024-08-15 | 202 | 48.00 | 47.97 | 0.02 | 46.23 | 48.00 |
![]() |
2024-08-14 | 37 | 47.95 | 47.95 | -0.05 | 46.23 | 47.95 |
![]() |
2024-08-13 | 145 | 48.00 | 48.00 | 1.77 | 46.23 | 48.00 |
![]() |
2024-08-12 | 318 | 46.23 | 46.23 | 0.00 | 46.23 | 48.00 |
![]() |
2024-08-09 | 280 | 48.00 | 46.23 | -1.77 | 35.00 | 48.00 |
![]() |
2024-08-08 | 417 | 48.00 | 48.00 | 0.66 | 35.00 | 48.00 |
![]() |
2024-08-07 | 43 | 47.34 | 47.34 | 0.00 | 47.34 | 48.00 |
![]() |
2024-08-05 | 60 | 47.34 | 47.34 | 7.09 | 35.00 | 47.34 |
![]() |
2024-08-02 | 600 | 46.00 | 40.25 | -5.75 | 1.00 | 47.34 |
![]() |
2024-07-31 | 0 | 46.00 | 46.00 | 0.00 | 1.00 | 46.00 |
![]() |
2024-07-30 | 21 | 46.00 | 46.00 | -1.34 | 42.50 | 46.00 |
![]() |
2024-07-29 | 0 | 47.34 | 47.34 | 0.00 | 42.50 | 46.00 |
![]() |
2024-07-26 | 0 | 47.34 | 47.34 | 0.00 | 42.50 | 47.34 |
![]() |
2024-07-25 | 0 | 47.34 | 47.34 | 0.00 | 42.50 | 47.00 |
![]() |
2024-07-24 | 0 | 47.34 | 47.34 | 0.00 | 42.50 | 47.00 |
![]() |
2024-07-23 | 23 | 47.34 | 47.34 | 0.01 | 42.50 | 47.34 |
![]() |
2024-07-22 | 170 | 47.34 | 47.33 | 0.91 | 42.50 | 47.34 |
![]() |
2024-07-19 | 2 | 46.42 | 46.42 | 4.42 | 42.50 | 47.34 |
![]() |
2024-07-18 | 325 | 42.00 | 42.00 | -1.07 | 42.20 | 47.34 |
![]() |
2024-07-17 | 5 | 47.34 | 43.07 | 1.07 | 42.00 | 47.34 |
![]() |
2024-07-16 | 266 | 47.34 | 42.00 | -5.34 | 1.00 | 47.34 |
![]() |
2024-07-15 | 30 | 47.34 | 47.34 | -0.09 | 1.00 | 47.34 |
![]() |
2024-07-12 | 34 | 47.43 | 47.43 | 0.00 | 1.00 | 47.34 |
![]() |
2024-07-11 | 0 | 47.43 | 47.43 | 0.00 | 42.00 | 47.43 |
![]() |
2024-07-10 | 10 | 47.43 | 47.43 | -0.01 | 42.00 | 47.43 |
![]() |
2024-07-09 | 21 | 47.43 | 47.44 | -0.19 | 42.50 | 47.43 |
![]() |
2024-07-08 | 38 | 47.88 | 47.63 | -0.26 | 42.50 | 47.88 |
![]() |
2024-07-05 | 161 | 47.89 | 47.89 | -0.08 | 42.00 | 47.89 |
![]() |
2024-07-04 | 0 | 47.97 | 47.97 | 0.00 | 45.50 | 47.89 |
![]() |
2024-07-02 | 0 | 47.97 | 47.97 | 0.00 | 42.00 | 47.89 |
![]() |
2024-07-01 | 0 | 47.97 | 47.97 | 0.00 | 42.00 | 48.00 |
![]() |
2024-06-28 | 41 | 47.97 | 47.97 | 6.47 | 42.00 | 47.97 |
![]() |
2024-06-27 | 12 | 41.50 | 41.50 | -6.49 | 42.00 | 47.97 |
![]() |
2024-06-26 | 0 | 47.99 | 47.99 | 0.00 | 41.50 | 47.99 |
![]() |
2024-06-25 | 0 | 47.99 | 47.99 | 0.00 | 41.50 | 47.99 |
![]() |
2024-06-24 | 163 | 47.99 | 47.99 | 0.00 | 41.50 | 47.99 |
![]() |
2024-06-21 | 246 | 47.99 | 47.99 | 0.73 | 42.00 | 47.99 |
![]() |
2024-06-20 | 522 | 47.99 | 47.26 | 2.00 | 41.60 | 47.99 |
![]() |
2024-06-19 | 91 | 46.00 | 45.26 | 0.26 | 41.60 | 46.00 |
![]() |
2024-06-18 | 16 | 45.00 | 45.00 | -3.00 | 41.60 | 45.00 |
![]() |
2024-06-17 | 5 | 48.00 | 48.00 | 3.00 | 41.60 | 48.00 |
![]() |
2024-06-14 | 0 | 45.00 | 45.00 | 0.00 | 41.50 | 48.00 |
![]() |
2024-06-13 | 315 | 45.00 | 45.00 | 0.00 | 41.50 | 45.00 |
![]() |
2024-06-12 | 0 | 45.00 | 45.00 | 0.00 | 42.00 | 45.00 |
![]() |
2024-06-11 | 133 | 45.00 | 45.00 | 0.00 | 42.00 | 45.00 |
![]() |
2024-06-10 | 42 | 45.00 | 45.00 | 0.00 | 41.60 | 45.00 |
![]() |
2024-06-07 | 378 | 45.00 | 45.00 | -0.69 | 41.60 | 45.00 |
![]() |
2024-06-06 | 101 | 45.00 | 45.69 | 3.96 | 41.60 | 45.00 |
![]() |
2024-06-05 | 1,000 | 41.50 | 41.73 | 0.61 | 41.50 | 45.70 |
![]() |
2024-06-04 | 125 | 41.50 | 41.12 | -2.82 | 41.50 | 45.70 |
![]() |
2024-06-03 | 1,461 | 40.79 | 43.94 | -4.05 | 41.00 | 46.00 |
![]() |
2024-05-31 | 15 | 47.99 | 47.99 | 5.15 | 42.00 | 47.99 |
![]() |
2024-05-30 | 0 | 47.99 | 42.84 | 0.00 | 42.00 | 47.99 |
![]() |
2024-05-29 | 64 | 47.99 | 42.84 | -5.16 | 42.00 | 46.00 |
![]() |
2024-05-28 | 113 | 48.00 | 48.00 | 0.00 | 42.10 | 48.00 |
![]() |
2024-05-27 | 0 | 48.00 | 48.00 | 0.00 | 42.10 | 48.00 |
![]() |
2024-05-24 | 0 | 48.00 | 48.00 | 0.00 | 42.10 | 48.00 |
![]() |
2024-05-22 | 0 | 48.00 | 48.00 | 0.00 | 42.00 | 48.00 |
![]() |
2024-05-21 | 0 | 48.00 | 48.00 | 0.00 | 41.00 | 48.00 |
![]() |
2024-05-20 | 0 | 48.00 | 48.00 | 0.00 | 35.00 | 48.00 |
![]() |
2024-05-17 | 111 | 48.00 | 48.00 | 0.00 | 42.60 | 48.00 |
![]() |
2024-05-16 | 0 | 48.00 | 48.00 | 0.00 | 42.60 | 48.00 |
![]() |
2024-05-15 | 2 | 48.00 | 48.00 | 1.83 | 42.60 | 48.00 |
![]() |
2024-05-14 | 295 | 42.60 | 46.17 | -1.83 | 42.60 | 48.00 |
![]() |
2024-05-13 | 0 | 48.00 | 48.00 | 0.00 | 42.60 | 48.00 |
![]() |
2024-05-10 | 124 | 48.00 | 48.00 | 5.40 | 42.65 | 48.00 |
![]() |
2024-05-09 | 185 | 42.60 | 42.60 | -0.24 | 42.65 | 48.00 |
![]() |
2024-05-08 | 0 | 48.00 | 42.84 | 0.00 | 42.60 | 48.00 |
![]() |
2024-05-07 | 234 | 48.00 | 42.84 | -6.10 | 42.52 | 48.00 |
![]() |
2024-05-06 | 226 | 48.93 | 48.94 | 6.43 | 43.00 | 48.50 |
![]() |
2024-05-03 | 10 | 42.51 | 42.51 | 0.00 | 43.00 | 48.93 |
![]() |
2024-05-02 | 0 | 42.51 | 42.51 | 0.00 | 42.51 | 48.93 |
![]() |
2024-05-01 | 224 | 42.51 | 42.51 | -6.43 | 42.51 | 48.94 |
![]() |
2024-04-30 | 102 | 48.94 | 48.94 | 0.00 | 42.51 | 48.94 |
![]() |
2024-04-29 | 72 | 49.00 | 48.94 | 6.50 | 42.52 | 49.00 |
![]() |
2024-04-26 | 0 | 42.50 | 42.44 | 0.00 | 42.52 | 49.00 |
![]() |
2024-04-25 | 0 | 42.50 | 42.44 | 0.00 | 42.52 | 49.00 |
![]() |
2024-04-24 | 0 | 42.50 | 42.44 | 0.00 | 42.52 | 49.00 |
![]() |
2024-04-23 | 0 | 42.50 | 42.44 | 0.00 | 42.52 | 50.00 |
![]() |
2024-04-22 | 11 | 42.50 | 42.44 | -7.56 | 42.51 | 50.00 |
![]() |
2024-04-19 | 1 | 50.00 | 50.00 | 0.01 | 45.00 | 50.00 |
![]() |
2024-04-18 | 2,343 | 49.99 | 49.99 | -0.01 | 45.00 | 50.00 |
![]() |
2024-04-17 | 1 | 50.00 | 50.00 | 3.55 | 45.00 | 50.00 |
![]() |
2024-04-16 | 22 | 50.00 | 46.45 | -0.54 | 45.00 | 50.00 |
![]() |
2024-04-15 | 110 | 46.99 | 46.99 | -1.01 | 43.00 | 46.99 |
![]() |
2024-04-12 | 0 | 48.00 | 48.00 | 0.00 | 42.50 | 46.99 |
![]() |
2024-04-11 | 61 | 48.00 | 48.00 | 0.00 | 42.50 | 48.00 |
![]() |
2024-04-10 | 10 | 48.00 | 48.00 | 0.00 | 42.50 | 48.00 |
![]() |
2024-04-09 | 12 | 48.00 | 48.00 | -0.73 | 42.50 | 48.00 |
![]() |
2024-04-08 | 907 | 48.00 | 48.73 | 0.73 | 42.50 | 48.00 |
![]() |
2024-04-05 | 15 | 48.00 | 48.00 | 5.00 | 41.80 | 47.96 |
![]() |
2024-04-04 | 6 | 43.00 | 43.00 | 0.99 | 43.00 | 48.00 |
![]() |
2024-04-03 | 0 | 42.01 | 42.01 | 0.00 | 0.00 | 48.00 |
![]() |
2024-04-02 | 0 | 42.01 | 42.01 | 0.00 | 0.00 | 48.00 |
![]() |
2024-03-28 | 25 | 42.01 | 42.01 | -5.99 | 42.01 | 47.99 |
![]() |
2024-03-27 | 0 | 48.00 | 48.00 | 0.00 | 42.01 | 47.99 |
![]() |
2024-03-26 | 0 | 48.00 | 48.00 | 0.00 | 42.01 | 48.00 |
![]() |
2024-03-25 | 0 | 48.00 | 48.00 | 0.00 | 42.01 | 48.00 |
![]() |
2024-03-22 | 0 | 48.00 | 48.00 | 0.00 | 42.00 | 48.00 |
![]() |
2024-03-21 | 5 | 48.00 | 48.00 | 0.00 | 42.00 | 48.00 |
![]() |
2024-03-20 | 128 | 48.00 | 48.00 | 3.00 | 45.10 | 48.00 |
![]() |
2024-03-19 | 143 | 45.00 | 45.00 | -3.00 | 45.10 | 48.00 |
![]() |
2024-03-18 | 846 | 48.00 | 48.00 | 0.00 | 44.00 | 48.00 |
![]() |
2024-03-15 | 1 | 48.00 | 48.00 | -0.99 | 45.00 | 48.00 |
![]() |
2024-03-14 | 0 | 48.99 | 48.99 | 0.00 | 45.00 | 48.00 |
![]() |
2024-03-13 | 60 | 48.99 | 48.99 | 0.00 | 44.00 | 48.00 |
![]() |
2024-03-12 | 131 | 48.99 | 48.99 | -0.01 | 44.25 | 48.99 |
![]() |
2024-03-11 | 51 | 49.00 | 49.00 | 0.00 | 44.25 | 49.00 |
![]() |
2024-03-08 | 0 | 49.00 | 49.00 | 0.00 | 45.00 | 49.00 |
![]() |
2024-03-07 | 106 | 49.00 | 49.00 | 0.00 | 45.00 | 49.00 |
![]() |
2024-03-06 | 155 | 49.00 | 49.00 | 4.00 | 45.00 | 49.00 |
![]() |
2024-03-05 | 314 | 45.00 | 45.00 | -2.15 | 44.25 | 45.00 |
![]() |
2024-03-04 | 1,133 | 47.00 | 47.15 | 5.13 | 42.02 | 49.30 |
![]() |
2024-03-01 | 2,993 | 49.30 | 42.02 | -7.23 | 40.00 | 49.30 |
![]() |
2024-02-29 | 0 | 49.25 | 49.25 | 0.00 | 43.01 | 49.30 |
![]() |
2024-02-28 | 532 | 49.25 | 49.25 | 0.45 | 43.00 | 49.25 |
![]() |
2024-02-27 | 0 | 48.80 | 48.80 | 0.00 | 43.00 | 48.80 |
![]() |
2024-02-26 | 0 | 48.80 | 48.80 | 0.00 | 43.00 | 48.80 |
![]() |
2024-02-23 | 57 | 48.80 | 48.80 | 3.67 | 43.00 | 48.80 |
![]() |
2024-02-22 | 3,323 | 48.80 | 45.13 | -3.66 | 43.01 | 48.80 |
![]() |
2024-02-21 | 23 | 48.79 | 48.79 | 0.79 | 43.00 | 48.60 |
![]() |
2024-02-20 | 3 | 48.00 | 48.00 | -0.25 | 43.00 | 48.79 |
![]() |
2024-02-19 | 31 | 48.25 | 48.25 | 0.00 | 48.00 | 48.80 |
![]() |
2024-02-16 | 0 | 48.25 | 48.25 | 0.00 | 48.00 | 48.25 |
![]() |
2024-02-15 | 19 | 48.25 | 48.25 | 3.11 | 48.00 | 48.10 |
![]() |
2024-02-13 | 561 | 43.00 | 45.14 | -3.66 | 48.00 | 48.30 |
![]() |
2024-02-12 | 225 | 48.80 | 48.80 | 1.80 | 47.00 | 48.30 |
![]() |
2024-02-09 | 193 | 47.00 | 47.00 | -2.30 | 47.00 | 48.80 |
![]() |
2024-02-08 | 0 | 49.30 | 49.30 | 0.00 | 47.00 | 48.85 |
![]() |
2024-02-07 | 0 | 49.30 | 49.30 | 0.00 | 47.00 | 49.22 |
![]() |
2024-02-06 | 562 | 49.30 | 49.30 | 3.21 | 42.02 | 49.27 |
![]() |
2024-02-05 | 10 | 46.09 | 46.09 | 4.19 | 42.02 | 49.30 |
![]() |
2024-02-02 | 51 | 41.90 | 41.90 | -7.40 | 35.01 | 49.30 |
![]() |
2024-02-01 | 3 | 49.30 | 49.30 | -0.15 | 1.00 | 49.30 |
![]() |
2024-01-31 | 22 | 49.45 | 49.45 | 0.00 | 35.00 | 49.30 |
![]() |
2024-01-30 | 5 | 49.45 | 49.45 | -0.05 | 35.02 | 49.45 |
![]() |
2024-01-29 | 100 | 49.50 | 49.50 | 4.50 | 45.00 | 49.45 |
![]() |
2024-01-26 | 0 | 45.00 | 45.00 | 0.00 | 45.00 | 49.50 |
![]() |
2024-01-25 | 550 | 45.00 | 45.00 | -4.99 | 49.98 | 49.99 |
![]() |
2024-01-24 | 5 | 49.99 | 49.99 | 0.81 | 35.01 | 49.99 |
![]() |
2024-01-23 | 435 | 49.99 | 49.18 | 7.18 | 35.00 | 49.99 |
![]() |
2024-01-22 | 500 | 42.00 | 42.00 | 0.00 | 5.00 | 49.95 |
![]() |
2024-01-19 | 10 | 42.00 | 42.00 | 0.00 | 1.01 | 49.95 |
![]() |
2024-01-18 | 744 | 42.00 | 42.00 | 0.00 | 1.01 | 49.95 |
![]() |
2024-01-17 | 1,434 | 42.00 | 42.00 | 0.00 | 1.01 | 42.00 |
![]() |
2024-01-16 | 0 | 42.00 | 42.00 | 0.00 | 42.00 | 50.00 |
![]() |
2024-01-15 | 0 | 42.00 | 42.00 | 0.00 | 42.00 | 50.00 |
![]() |
2024-01-12 | 870 | 42.00 | 42.00 | -7.21 | 42.00 | 50.00 |
![]() |
2024-01-11 | 603 | 48.00 | 49.21 | 1.04 | 42.00 | 50.00 |
![]() |
2024-01-10 | 1 | 48.17 | 48.17 | 6.28 | 1.00 | 49.44 |
![]() |
2024-01-09 | 0 | 40.00 | 41.89 | 0.00 | 1.00 | 49.44 |
![]() |
2024-01-08 | 1,352 | 40.00 | 41.89 | -3.11 | 1.00 | 50.00 |
![]() |
2024-01-05 | 0 | 45.00 | 45.00 | 0.00 | 42.00 | 51.00 |
![]() |
2024-01-04 | 0 | 45.00 | 45.00 | 0.00 | 42.00 | 45.00 |
![]() |
2024-01-03 | 0 | 45.00 | 45.00 | 0.00 | 42.00 | 51.00 |
![]() |
2024-01-02 | 1 | 45.00 | 45.00 | 3.14 | 41.56 | 51.00 |
![]() |
2023-12-29 | 23 | 45.00 | 41.86 | 0.31 | 41.56 | 45.00 |
![]() |
2023-12-28 | 0 | 45.00 | 41.55 | 0.00 | 40.00 | 45.00 |
![]() |
2023-12-27 | 0 | 45.00 | 41.55 | 0.00 | 40.00 | 45.00 |
![]() |
2023-12-22 | 7,103 | 45.00 | 41.55 | 0.55 | 40.00 | 45.00 |
![]() |
2023-12-21 | 51 | 41.00 | 41.00 | 1.00 | 40.00 | 45.00 |
![]() |
2023-12-20 | 0 | 40.00 | 40.00 | 0.00 | 41.00 | 45.00 |
![]() |
2023-12-19 | 0 | 40.00 | 40.00 | 0.00 | 40.00 | 45.00 |
![]() |
2023-12-18 | 0 | 40.00 | 40.00 | 0.00 | 40.00 | 45.00 |
![]() |
2023-12-15 | 452 | 40.00 | 40.00 | -4.50 | 39.00 | 45.00 |
![]() |
2023-12-14 | 0 | 44.50 | 44.50 | 0.00 | 39.00 | 46.00 |
![]() |
2023-12-13 | 447 | 44.50 | 44.50 | -0.07 | 39.00 | 46.00 |
![]() |
2023-12-12 | 838 | 46.00 | 44.57 | 4.55 | 39.00 | 46.00 |
![]() |
2023-12-11 | 485 | 40.00 | 40.02 | 0.09 | 40.00 | 46.00 |
![]() |
2023-12-08 | 15 | 39.50 | 39.93 | -6.07 | 40.00 | 46.00 |
![]() |
2023-12-07 | 0 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-12-06 | 0 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-12-05 | 19 | 46.00 | 46.00 | 1.00 | 40.00 | 46.00 |
![]() |
2023-12-04 | 1,010 | 45.00 | 45.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-12-01 | 198 | 45.00 | 45.00 | -1.00 | 40.00 | 46.00 |
![]() |
2023-11-30 | 110 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-11-29 | 19 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-11-28 | 35 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-11-27 | 60 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-11-24 | 0 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-11-23 | 15 | 46.00 | 46.00 | 2.83 | 40.00 | 46.00 |
![]() |
2023-11-22 | 1,118 | 46.00 | 43.17 | -2.83 | 40.00 | 46.00 |
![]() |
2023-11-21 | 11 | 46.00 | 46.00 | 4.46 | 41.01 | 46.00 |
![]() |
2023-11-20 | 0 | 41.01 | 41.54 | 0.00 | 41.01 | 46.00 |
![]() |
2023-11-17 | 0 | 41.01 | 41.54 | 0.00 | 41.01 | 47.50 |
![]() |
2023-11-16 | 0 | 41.01 | 41.54 | 0.00 | 41.01 | 47.50 |
![]() |
2023-11-15 | 673 | 41.01 | 41.54 | -0.46 | 41.01 | 48.00 |
![]() |
2023-11-14 | 64 | 42.00 | 42.00 | 0.00 | 41.02 | 49.30 |
![]() |
2023-11-13 | 1,260 | 42.00 | 42.00 | -6.54 | 41.02 | 49.30 |
![]() |
2023-11-10 | 1,495 | 50.00 | 48.54 | 6.38 | 42.00 | 51.00 |
![]() |
2023-11-09 | 1,031 | 42.00 | 42.16 | 0.13 | 41.02 | 48.00 |
![]() |
2023-11-08 | 47 | 41.65 | 42.03 | -6.97 | 42.00 | 48.00 |
![]() |
2023-11-07 | 1 | 49.00 | 49.00 | 0.52 | 43.00 | 49.00 |
![]() |
2023-11-06 | 0 | 48.46 | 48.48 | 0.00 | 42.00 | 49.00 |
![]() |
2023-11-03 | 0 | 48.46 | 48.48 | 0.00 | 41.01 | 49.00 |
![]() |
2023-11-02 | 0 | 48.46 | 48.48 | 0.00 | 41.02 | 49.00 |
![]() |
2023-11-01 | 361 | 48.46 | 48.48 | 6.34 | 42.01 | 49.00 |
![]() |
2023-10-31 | 1,110 | 42.00 | 42.14 | -3.08 | 42.01 | 49.00 |
![]() |
2023-10-30 | 239 | 45.22 | 45.22 | 4.11 | 42.00 | 50.00 |
![]() |
2023-10-27 | 1,054 | 49.90 | 41.11 | -8.79 | 41.01 | 50.00 |
![]() |
2023-10-26 | 0 | 49.90 | 49.90 | 0.00 | 41.01 | 49.90 |
![]() |
2023-10-25 | 0 | 49.90 | 49.90 | 0.00 | 41.01 | 49.90 |
![]() |
2023-10-24 | 27 | 49.90 | 49.90 | 3.61 | 42.02 | 49.90 |
![]() |
2023-10-23 | 192 | 49.90 | 46.29 | -3.39 | 42.02 | 49.90 |
![]() |
2023-10-20 | 1,036 | 42.02 | 49.68 | -0.32 | 42.02 | 50.00 |
![]() |
2023-10-19 | 1,785 | 50.00 | 50.00 | 1.47 | 42.02 | 49.00 |
![]() |
2023-10-18 | 149 | 50.00 | 48.53 | 6.53 | 42.01 | 49.99 |
![]() |
2023-10-17 | 0 | 42.00 | 42.00 | 0.00 | 42.00 | 49.00 |
![]() |
2023-10-13 | 620 | 42.00 | 42.00 | -6.00 | 42.00 | 48.00 |
![]() |
2023-10-12 | 0 | 48.00 | 48.00 | 0.00 | 42.00 | 49.00 |
![]() |
2023-10-11 | 414 | 48.00 | 48.00 | -1.69 | 46.60 | 50.00 |
![]() |
2023-10-10 | 232 | 50.00 | 49.69 | 3.10 | 46.60 | 50.00 |
![]() |
2023-10-09 | 246 | 40.00 | 46.59 | -5.41 | 40.00 | 52.00 |
![]() |
2023-10-06 | 36 | 52.00 | 52.00 | 4.68 | 47.33 | 52.00 |
![]() |
2023-10-05 | 6 | 47.32 | 47.32 | 6.17 | 0.00 | 52.00 |
![]() |
2023-10-04 | 0 | 41.15 | 41.15 | 0.00 | 0.00 | 52.00 |
![]() |
2023-10-03 | 400 | 41.15 | 41.15 | -7.26 | 0.00 | 52.00 |
![]() |
2023-10-02 | 0 | 48.40 | 48.41 | 0.00 | 0.00 | 52.00 |
![]() |
2023-09-29 | 113 | 48.40 | 48.41 | 6.32 | 42.00 | 55.00 |
![]() |
2023-09-28 | 0 | 42.00 | 42.09 | 0.00 | 48.40 | 55.00 |
![]() |
2023-09-27 | 14 | 42.00 | 42.09 | -0.55 | 40.00 | 55.00 |
![]() |
2023-09-26 | 1,650 | 42.00 | 42.64 | -1.17 | 42.00 | 55.00 |
![]() |
2023-09-25 | 197 | 53.07 | 43.81 | -2.34 | 42.00 | 55.00 |
![]() |
2023-09-22 | 0 | 44.29 | 46.15 | 0.00 | 42.00 | 55.00 |
![]() |
2023-09-21 | 809 | 44.29 | 46.15 | -10.84 | 42.00 | 55.00 |
![]() |
2023-09-20 | 222 | 57.00 | 56.99 | 12.71 | 50.92 | 55.00 |
![]() |
2023-09-19 | 0 | 42.00 | 44.28 | 0.00 | 50.92 | 57.00 |
![]() |
2023-09-18 | 833 | 42.00 | 44.28 | 2.28 | 42.00 | 57.00 |
![]() |
2023-09-15 | 0 | 42.00 | 42.00 | 0.00 | 48.30 | 57.00 |
![]() |
2023-09-14 | 216 | 42.00 | 42.00 | -13.00 | 42.00 | 55.00 |
![]() |
2023-09-13 | 281 | 55.00 | 55.00 | 0.00 | 42.00 | 55.00 |
![]() |
2023-09-12 | 0 | 55.00 | 55.00 | 0.00 | 42.00 | 57.00 |
![]() |
2023-09-11 | 10 | 55.00 | 55.00 | 0.00 | 42.00 | 57.00 |
![]() |
2023-09-08 | 8 | 55.00 | 55.00 | 0.00 | 41.02 | 60.00 |
![]() |
2023-09-07 | 62 | 55.00 | 55.00 | 1.06 | 46.00 | 55.00 |
![]() |
2023-09-06 | 0 | 41.00 | 53.94 | 0.00 | 46.00 | 55.00 |
![]() |
2023-09-05 | 454 | 41.00 | 53.94 | 0.94 | 46.00 | 55.00 |
![]() |
2023-09-04 | 10 | 53.00 | 53.00 | 0.00 | 48.02 | 53.00 |
![]() |
2023-09-01 | 12 | 53.00 | 53.00 | 0.18 | 48.02 | 53.00 |
![]() |
2023-08-31 | 93 | 52.82 | 52.82 | 5.51 | 48.03 | 60.00 |
![]() |
2023-08-30 | 358 | 46.80 | 47.31 | -11.55 | 48.02 | 60.00 |
![]() |
2023-08-29 | 12 | 58.86 | 58.86 | 5.35 | 50.00 | 60.00 |
![]() |
2023-08-28 | 0 | 50.00 | 53.51 | 0.00 | 50.00 | 60.00 |
![]() |
2023-08-25 | 255 | 50.00 | 53.51 | 3.51 | 50.00 | 60.00 |
![]() |
2023-08-24 | 1,000 | 50.00 | 50.00 | -5.00 | 50.00 | 56.00 |
![]() |
2023-08-23 | 3 | 55.00 | 55.00 | -1.00 | 50.00 | 55.00 |
![]() |
2023-08-22 | 2,999 | 56.00 | 56.00 | 10.71 | 50.00 | 55.00 |
![]() |
2023-08-21 | 6,058 | 56.00 | 45.29 | -9.96 | 50.00 | 65.00 |
![]() |
2023-08-18 | 162 | 55.25 | 55.25 | 0.00 | 50.00 | 65.00 |
![]() |
2023-08-17 | 5 | 55.25 | 55.25 | -9.75 | 50.00 | 55.25 |
![]() |
2023-08-16 | 281 | 65.00 | 65.00 | 0.50 | 50.00 | 65.00 |
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
![]() |
2024-08-15 | 202 | 48.00 | 47.97 | 0.02 | 46.23 | 48.00 |
![]() |
2024-08-14 | 37 | 47.95 | 47.95 | -0.05 | 46.23 | 47.95 |
![]() |
2024-08-13 | 145 | 48.00 | 48.00 | 1.77 | 46.23 | 48.00 |
![]() |
2024-08-12 | 318 | 46.23 | 46.23 | 0.00 | 46.23 | 48.00 |
![]() |
2024-08-09 | 280 | 48.00 | 46.23 | -1.77 | 35.00 | 48.00 |
![]() |
2024-08-08 | 417 | 48.00 | 48.00 | 0.66 | 35.00 | 48.00 |
![]() |
2024-08-07 | 43 | 47.34 | 47.34 | 0.00 | 47.34 | 48.00 |
![]() |
2024-08-05 | 60 | 47.34 | 47.34 | 7.09 | 35.00 | 47.34 |
![]() |
2024-08-02 | 600 | 46.00 | 40.25 | -5.75 | 1.00 | 47.34 |
![]() |
2024-07-31 | 0 | 46.00 | 46.00 | 0.00 | 1.00 | 46.00 |
![]() |
2024-07-30 | 21 | 46.00 | 46.00 | -1.34 | 42.50 | 46.00 |
![]() |
2024-07-29 | 0 | 47.34 | 47.34 | 0.00 | 42.50 | 46.00 |
![]() |
2024-07-26 | 0 | 47.34 | 47.34 | 0.00 | 42.50 | 47.34 |
![]() |
2024-07-25 | 0 | 47.34 | 47.34 | 0.00 | 42.50 | 47.00 |
![]() |
2024-07-24 | 0 | 47.34 | 47.34 | 0.00 | 42.50 | 47.00 |
![]() |
2024-07-23 | 23 | 47.34 | 47.34 | 0.01 | 42.50 | 47.34 |
![]() |
2024-07-22 | 170 | 47.34 | 47.33 | 0.91 | 42.50 | 47.34 |
![]() |
2024-07-19 | 2 | 46.42 | 46.42 | 4.42 | 42.50 | 47.34 |
![]() |
2024-07-18 | 325 | 42.00 | 42.00 | -1.07 | 42.20 | 47.34 |
![]() |
2024-07-17 | 5 | 47.34 | 43.07 | 1.07 | 42.00 | 47.34 |
![]() |
2024-07-16 | 266 | 47.34 | 42.00 | -5.34 | 1.00 | 47.34 |
![]() |
2024-07-15 | 30 | 47.34 | 47.34 | -0.09 | 1.00 | 47.34 |
![]() |
2024-07-12 | 34 | 47.43 | 47.43 | 0.00 | 1.00 | 47.34 |
![]() |
2024-07-11 | 0 | 47.43 | 47.43 | 0.00 | 42.00 | 47.43 |
![]() |
2024-07-10 | 10 | 47.43 | 47.43 | -0.01 | 42.00 | 47.43 |
![]() |
2024-07-09 | 21 | 47.43 | 47.44 | -0.19 | 42.50 | 47.43 |
![]() |
2024-07-08 | 38 | 47.88 | 47.63 | -0.26 | 42.50 | 47.88 |
![]() |
2024-07-05 | 161 | 47.89 | 47.89 | -0.08 | 42.00 | 47.89 |
![]() |
2024-07-04 | 0 | 47.97 | 47.97 | 0.00 | 45.50 | 47.89 |
![]() |
2024-07-02 | 0 | 47.97 | 47.97 | 0.00 | 42.00 | 47.89 |
![]() |
2024-07-01 | 0 | 47.97 | 47.97 | 0.00 | 42.00 | 48.00 |
![]() |
2024-06-28 | 41 | 47.97 | 47.97 | 6.47 | 42.00 | 47.97 |
![]() |
2024-06-27 | 12 | 41.50 | 41.50 | -6.49 | 42.00 | 47.97 |
![]() |
2024-06-26 | 0 | 47.99 | 47.99 | 0.00 | 41.50 | 47.99 |
![]() |
2024-06-25 | 0 | 47.99 | 47.99 | 0.00 | 41.50 | 47.99 |
![]() |
2024-06-24 | 163 | 47.99 | 47.99 | 0.00 | 41.50 | 47.99 |
![]() |
2024-06-21 | 246 | 47.99 | 47.99 | 0.73 | 42.00 | 47.99 |
![]() |
2024-06-20 | 522 | 47.99 | 47.26 | 2.00 | 41.60 | 47.99 |
![]() |
2024-06-19 | 91 | 46.00 | 45.26 | 0.26 | 41.60 | 46.00 |
![]() |
2024-06-18 | 16 | 45.00 | 45.00 | -3.00 | 41.60 | 45.00 |
![]() |
2024-06-17 | 5 | 48.00 | 48.00 | 3.00 | 41.60 | 48.00 |
![]() |
2024-06-14 | 0 | 45.00 | 45.00 | 0.00 | 41.50 | 48.00 |
![]() |
2024-06-13 | 315 | 45.00 | 45.00 | 0.00 | 41.50 | 45.00 |
![]() |
2024-06-12 | 0 | 45.00 | 45.00 | 0.00 | 42.00 | 45.00 |
![]() |
2024-06-11 | 133 | 45.00 | 45.00 | 0.00 | 42.00 | 45.00 |
![]() |
2024-06-10 | 42 | 45.00 | 45.00 | 0.00 | 41.60 | 45.00 |
![]() |
2024-06-07 | 378 | 45.00 | 45.00 | -0.69 | 41.60 | 45.00 |
![]() |
2024-06-06 | 101 | 45.00 | 45.69 | 3.96 | 41.60 | 45.00 |
![]() |
2024-06-05 | 1,000 | 41.50 | 41.73 | 0.61 | 41.50 | 45.70 |
![]() |
2024-06-04 | 125 | 41.50 | 41.12 | -2.82 | 41.50 | 45.70 |
![]() |
2024-06-03 | 1,461 | 40.79 | 43.94 | -4.05 | 41.00 | 46.00 |
![]() |
2024-05-31 | 15 | 47.99 | 47.99 | 5.15 | 42.00 | 47.99 |
![]() |
2024-05-30 | 0 | 47.99 | 42.84 | 0.00 | 42.00 | 47.99 |
![]() |
2024-05-29 | 64 | 47.99 | 42.84 | -5.16 | 42.00 | 46.00 |
![]() |
2024-05-28 | 113 | 48.00 | 48.00 | 0.00 | 42.10 | 48.00 |
![]() |
2024-05-27 | 0 | 48.00 | 48.00 | 0.00 | 42.10 | 48.00 |
![]() |
2024-05-24 | 0 | 48.00 | 48.00 | 0.00 | 42.10 | 48.00 |
![]() |
2024-05-22 | 0 | 48.00 | 48.00 | 0.00 | 42.00 | 48.00 |
![]() |
2024-05-21 | 0 | 48.00 | 48.00 | 0.00 | 41.00 | 48.00 |
![]() |
2024-05-20 | 0 | 48.00 | 48.00 | 0.00 | 35.00 | 48.00 |
![]() |
2024-05-17 | 111 | 48.00 | 48.00 | 0.00 | 42.60 | 48.00 |
![]() |
2024-05-16 | 0 | 48.00 | 48.00 | 0.00 | 42.60 | 48.00 |
![]() |
2024-05-15 | 2 | 48.00 | 48.00 | 1.83 | 42.60 | 48.00 |
![]() |
2024-05-14 | 295 | 42.60 | 46.17 | -1.83 | 42.60 | 48.00 |
![]() |
2024-05-13 | 0 | 48.00 | 48.00 | 0.00 | 42.60 | 48.00 |
![]() |
2024-05-10 | 124 | 48.00 | 48.00 | 5.40 | 42.65 | 48.00 |
![]() |
2024-05-09 | 185 | 42.60 | 42.60 | -0.24 | 42.65 | 48.00 |
![]() |
2024-05-08 | 0 | 48.00 | 42.84 | 0.00 | 42.60 | 48.00 |
![]() |
2024-05-07 | 234 | 48.00 | 42.84 | -6.10 | 42.52 | 48.00 |
![]() |
2024-05-06 | 226 | 48.93 | 48.94 | 6.43 | 43.00 | 48.50 |
![]() |
2024-05-03 | 10 | 42.51 | 42.51 | 0.00 | 43.00 | 48.93 |
![]() |
2024-05-02 | 0 | 42.51 | 42.51 | 0.00 | 42.51 | 48.93 |
![]() |
2024-05-01 | 224 | 42.51 | 42.51 | -6.43 | 42.51 | 48.94 |
![]() |
2024-04-30 | 102 | 48.94 | 48.94 | 0.00 | 42.51 | 48.94 |
![]() |
2024-04-29 | 72 | 49.00 | 48.94 | 6.50 | 42.52 | 49.00 |
![]() |
2024-04-26 | 0 | 42.50 | 42.44 | 0.00 | 42.52 | 49.00 |
![]() |
2024-04-25 | 0 | 42.50 | 42.44 | 0.00 | 42.52 | 49.00 |
![]() |
2024-04-24 | 0 | 42.50 | 42.44 | 0.00 | 42.52 | 49.00 |
![]() |
2024-04-23 | 0 | 42.50 | 42.44 | 0.00 | 42.52 | 50.00 |
![]() |
2024-04-22 | 11 | 42.50 | 42.44 | -7.56 | 42.51 | 50.00 |
![]() |
2024-04-19 | 1 | 50.00 | 50.00 | 0.01 | 45.00 | 50.00 |
![]() |
2024-04-18 | 2,343 | 49.99 | 49.99 | -0.01 | 45.00 | 50.00 |
![]() |
2024-04-17 | 1 | 50.00 | 50.00 | 3.55 | 45.00 | 50.00 |
![]() |
2024-04-16 | 22 | 50.00 | 46.45 | -0.54 | 45.00 | 50.00 |
![]() |
2024-04-15 | 110 | 46.99 | 46.99 | -1.01 | 43.00 | 46.99 |
![]() |
2024-04-12 | 0 | 48.00 | 48.00 | 0.00 | 42.50 | 46.99 |
![]() |
2024-04-11 | 61 | 48.00 | 48.00 | 0.00 | 42.50 | 48.00 |
![]() |
2024-04-10 | 10 | 48.00 | 48.00 | 0.00 | 42.50 | 48.00 |
![]() |
2024-04-09 | 12 | 48.00 | 48.00 | -0.73 | 42.50 | 48.00 |
![]() |
2024-04-08 | 907 | 48.00 | 48.73 | 0.73 | 42.50 | 48.00 |
![]() |
2024-04-05 | 15 | 48.00 | 48.00 | 5.00 | 41.80 | 47.96 |
![]() |
2024-04-04 | 6 | 43.00 | 43.00 | 0.99 | 43.00 | 48.00 |
![]() |
2024-04-03 | 0 | 42.01 | 42.01 | 0.00 | 0.00 | 48.00 |
![]() |
2024-04-02 | 0 | 42.01 | 42.01 | 0.00 | 0.00 | 48.00 |
![]() |
2024-03-28 | 25 | 42.01 | 42.01 | -5.99 | 42.01 | 47.99 |
![]() |
2024-03-27 | 0 | 48.00 | 48.00 | 0.00 | 42.01 | 47.99 |
![]() |
2024-03-26 | 0 | 48.00 | 48.00 | 0.00 | 42.01 | 48.00 |
![]() |
2024-03-25 | 0 | 48.00 | 48.00 | 0.00 | 42.01 | 48.00 |
![]() |
2024-03-22 | 0 | 48.00 | 48.00 | 0.00 | 42.00 | 48.00 |
![]() |
2024-03-21 | 5 | 48.00 | 48.00 | 0.00 | 42.00 | 48.00 |
![]() |
2024-03-20 | 128 | 48.00 | 48.00 | 3.00 | 45.10 | 48.00 |
![]() |
2024-03-19 | 143 | 45.00 | 45.00 | -3.00 | 45.10 | 48.00 |
![]() |
2024-03-18 | 846 | 48.00 | 48.00 | 0.00 | 44.00 | 48.00 |
![]() |
2024-03-15 | 1 | 48.00 | 48.00 | -0.99 | 45.00 | 48.00 |
![]() |
2024-03-14 | 0 | 48.99 | 48.99 | 0.00 | 45.00 | 48.00 |
![]() |
2024-03-13 | 60 | 48.99 | 48.99 | 0.00 | 44.00 | 48.00 |
![]() |
2024-03-12 | 131 | 48.99 | 48.99 | -0.01 | 44.25 | 48.99 |
![]() |
2024-03-11 | 51 | 49.00 | 49.00 | 0.00 | 44.25 | 49.00 |
![]() |
2024-03-08 | 0 | 49.00 | 49.00 | 0.00 | 45.00 | 49.00 |
![]() |
2024-03-07 | 106 | 49.00 | 49.00 | 0.00 | 45.00 | 49.00 |
![]() |
2024-03-06 | 155 | 49.00 | 49.00 | 4.00 | 45.00 | 49.00 |
![]() |
2024-03-05 | 314 | 45.00 | 45.00 | -2.15 | 44.25 | 45.00 |
![]() |
2024-03-04 | 1,133 | 47.00 | 47.15 | 5.13 | 42.02 | 49.30 |
![]() |
2024-03-01 | 2,993 | 49.30 | 42.02 | -7.23 | 40.00 | 49.30 |
![]() |
2024-02-29 | 0 | 49.25 | 49.25 | 0.00 | 43.01 | 49.30 |
![]() |
2024-02-28 | 532 | 49.25 | 49.25 | 0.45 | 43.00 | 49.25 |
![]() |
2024-02-27 | 0 | 48.80 | 48.80 | 0.00 | 43.00 | 48.80 |
![]() |
2024-02-26 | 0 | 48.80 | 48.80 | 0.00 | 43.00 | 48.80 |
![]() |
2024-02-23 | 57 | 48.80 | 48.80 | 3.67 | 43.00 | 48.80 |
![]() |
2024-02-22 | 3,323 | 48.80 | 45.13 | -3.66 | 43.01 | 48.80 |
![]() |
2024-02-21 | 23 | 48.79 | 48.79 | 0.79 | 43.00 | 48.60 |
![]() |
2024-02-20 | 3 | 48.00 | 48.00 | -0.25 | 43.00 | 48.79 |
![]() |
2024-02-19 | 31 | 48.25 | 48.25 | 0.00 | 48.00 | 48.80 |
![]() |
2024-02-16 | 0 | 48.25 | 48.25 | 0.00 | 48.00 | 48.25 |
![]() |
2024-02-15 | 19 | 48.25 | 48.25 | 3.11 | 48.00 | 48.10 |
![]() |
2024-02-13 | 561 | 43.00 | 45.14 | -3.66 | 48.00 | 48.30 |
![]() |
2024-02-12 | 225 | 48.80 | 48.80 | 1.80 | 47.00 | 48.30 |
![]() |
2024-02-09 | 193 | 47.00 | 47.00 | -2.30 | 47.00 | 48.80 |
![]() |
2024-02-08 | 0 | 49.30 | 49.30 | 0.00 | 47.00 | 48.85 |
![]() |
2024-02-07 | 0 | 49.30 | 49.30 | 0.00 | 47.00 | 49.22 |
![]() |
2024-02-06 | 562 | 49.30 | 49.30 | 3.21 | 42.02 | 49.27 |
![]() |
2024-02-05 | 10 | 46.09 | 46.09 | 4.19 | 42.02 | 49.30 |
![]() |
2024-02-02 | 51 | 41.90 | 41.90 | -7.40 | 35.01 | 49.30 |
![]() |
2024-02-01 | 3 | 49.30 | 49.30 | -0.15 | 1.00 | 49.30 |
![]() |
2024-01-31 | 22 | 49.45 | 49.45 | 0.00 | 35.00 | 49.30 |
![]() |
2024-01-30 | 5 | 49.45 | 49.45 | -0.05 | 35.02 | 49.45 |
![]() |
2024-01-29 | 100 | 49.50 | 49.50 | 4.50 | 45.00 | 49.45 |
![]() |
2024-01-26 | 0 | 45.00 | 45.00 | 0.00 | 45.00 | 49.50 |
![]() |
2024-01-25 | 550 | 45.00 | 45.00 | -4.99 | 49.98 | 49.99 |
![]() |
2024-01-24 | 5 | 49.99 | 49.99 | 0.81 | 35.01 | 49.99 |
![]() |
2024-01-23 | 435 | 49.99 | 49.18 | 7.18 | 35.00 | 49.99 |
![]() |
2024-01-22 | 500 | 42.00 | 42.00 | 0.00 | 5.00 | 49.95 |
![]() |
2024-01-19 | 10 | 42.00 | 42.00 | 0.00 | 1.01 | 49.95 |
![]() |
2024-01-18 | 744 | 42.00 | 42.00 | 0.00 | 1.01 | 49.95 |
![]() |
2024-01-17 | 1,434 | 42.00 | 42.00 | 0.00 | 1.01 | 42.00 |
![]() |
2024-01-16 | 0 | 42.00 | 42.00 | 0.00 | 42.00 | 50.00 |
![]() |
2024-01-15 | 0 | 42.00 | 42.00 | 0.00 | 42.00 | 50.00 |
![]() |
2024-01-12 | 870 | 42.00 | 42.00 | -7.21 | 42.00 | 50.00 |
![]() |
2024-01-11 | 603 | 48.00 | 49.21 | 1.04 | 42.00 | 50.00 |
![]() |
2024-01-10 | 1 | 48.17 | 48.17 | 6.28 | 1.00 | 49.44 |
![]() |
2024-01-09 | 0 | 40.00 | 41.89 | 0.00 | 1.00 | 49.44 |
![]() |
2024-01-08 | 1,352 | 40.00 | 41.89 | -3.11 | 1.00 | 50.00 |
![]() |
2024-01-05 | 0 | 45.00 | 45.00 | 0.00 | 42.00 | 51.00 |
![]() |
2024-01-04 | 0 | 45.00 | 45.00 | 0.00 | 42.00 | 45.00 |
![]() |
2024-01-03 | 0 | 45.00 | 45.00 | 0.00 | 42.00 | 51.00 |
![]() |
2024-01-02 | 1 | 45.00 | 45.00 | 3.14 | 41.56 | 51.00 |
![]() |
2023-12-29 | 23 | 45.00 | 41.86 | 0.31 | 41.56 | 45.00 |
![]() |
2023-12-28 | 0 | 45.00 | 41.55 | 0.00 | 40.00 | 45.00 |
![]() |
2023-12-27 | 0 | 45.00 | 41.55 | 0.00 | 40.00 | 45.00 |
![]() |
2023-12-22 | 7,103 | 45.00 | 41.55 | 0.55 | 40.00 | 45.00 |
![]() |
2023-12-21 | 51 | 41.00 | 41.00 | 1.00 | 40.00 | 45.00 |
![]() |
2023-12-20 | 0 | 40.00 | 40.00 | 0.00 | 41.00 | 45.00 |
![]() |
2023-12-19 | 0 | 40.00 | 40.00 | 0.00 | 40.00 | 45.00 |
![]() |
2023-12-18 | 0 | 40.00 | 40.00 | 0.00 | 40.00 | 45.00 |
![]() |
2023-12-15 | 452 | 40.00 | 40.00 | -4.50 | 39.00 | 45.00 |
![]() |
2023-12-14 | 0 | 44.50 | 44.50 | 0.00 | 39.00 | 46.00 |
![]() |
2023-12-13 | 447 | 44.50 | 44.50 | -0.07 | 39.00 | 46.00 |
![]() |
2023-12-12 | 838 | 46.00 | 44.57 | 4.55 | 39.00 | 46.00 |
![]() |
2023-12-11 | 485 | 40.00 | 40.02 | 0.09 | 40.00 | 46.00 |
![]() |
2023-12-08 | 15 | 39.50 | 39.93 | -6.07 | 40.00 | 46.00 |
![]() |
2023-12-07 | 0 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-12-06 | 0 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-12-05 | 19 | 46.00 | 46.00 | 1.00 | 40.00 | 46.00 |
![]() |
2023-12-04 | 1,010 | 45.00 | 45.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-12-01 | 198 | 45.00 | 45.00 | -1.00 | 40.00 | 46.00 |
![]() |
2023-11-30 | 110 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-11-29 | 19 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-11-28 | 35 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-11-27 | 60 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-11-24 | 0 | 46.00 | 46.00 | 0.00 | 40.00 | 46.00 |
![]() |
2023-11-23 | 15 | 46.00 | 46.00 | 2.83 | 40.00 | 46.00 |
![]() |
2023-11-22 | 1,118 | 46.00 | 43.17 | -2.83 | 40.00 | 46.00 |
![]() |
2023-11-21 | 11 | 46.00 | 46.00 | 4.46 | 41.01 | 46.00 |
![]() |
2023-11-20 | 0 | 41.01 | 41.54 | 0.00 | 41.01 | 46.00 |
![]() |
2023-11-17 | 0 | 41.01 | 41.54 | 0.00 | 41.01 | 47.50 |
![]() |
2023-11-16 | 0 | 41.01 | 41.54 | 0.00 | 41.01 | 47.50 |
![]() |
2023-11-15 | 673 | 41.01 | 41.54 | -0.46 | 41.01 | 48.00 |
![]() |
2023-11-14 | 64 | 42.00 | 42.00 | 0.00 | 41.02 | 49.30 |
![]() |
2023-11-13 | 1,260 | 42.00 | 42.00 | -6.54 | 41.02 | 49.30 |
![]() |
2023-11-10 | 1,495 | 50.00 | 48.54 | 6.38 | 42.00 | 51.00 |
![]() |
2023-11-09 | 1,031 | 42.00 | 42.16 | 0.13 | 41.02 | 48.00 |
![]() |
2023-11-08 | 47 | 41.65 | 42.03 | -6.97 | 42.00 | 48.00 |
![]() |
2023-11-07 | 1 | 49.00 | 49.00 | 0.52 | 43.00 | 49.00 |
![]() |
2023-11-06 | 0 | 48.46 | 48.48 | 0.00 | 42.00 | 49.00 |
![]() |
2023-11-03 | 0 | 48.46 | 48.48 | 0.00 | 41.01 | 49.00 |
![]() |
2023-11-02 | 0 | 48.46 | 48.48 | 0.00 | 41.02 | 49.00 |
![]() |
2023-11-01 | 361 | 48.46 | 48.48 | 6.34 | 42.01 | 49.00 |
![]() |
2023-10-31 | 1,110 | 42.00 | 42.14 | -3.08 | 42.01 | 49.00 |
![]() |
2023-10-30 | 239 | 45.22 | 45.22 | 4.11 | 42.00 | 50.00 |
![]() |
2023-10-27 | 1,054 | 49.90 | 41.11 | -8.79 | 41.01 | 50.00 |
![]() |
2023-10-26 | 0 | 49.90 | 49.90 | 0.00 | 41.01 | 49.90 |
![]() |
2023-10-25 | 0 | 49.90 | 49.90 | 0.00 | 41.01 | 49.90 |
![]() |
2023-10-24 | 27 | 49.90 | 49.90 | 3.61 | 42.02 | 49.90 |
![]() |
2023-10-23 | 192 | 49.90 | 46.29 | -3.39 | 42.02 | 49.90 |
![]() |
2023-10-20 | 1,036 | 42.02 | 49.68 | -0.32 | 42.02 | 50.00 |
![]() |
2023-10-19 | 1,785 | 50.00 | 50.00 | 1.47 | 42.02 | 49.00 |
![]() |
2023-10-18 | 149 | 50.00 | 48.53 | 6.53 | 42.01 | 49.99 |
![]() |
2023-10-17 | 0 | 42.00 | 42.00 | 0.00 | 42.00 | 49.00 |
![]() |
2023-10-13 | 620 | 42.00 | 42.00 | -6.00 | 42.00 | 48.00 |
![]() |
2023-10-12 | 0 | 48.00 | 48.00 | 0.00 | 42.00 | 49.00 |
![]() |
2023-10-11 | 414 | 48.00 | 48.00 | -1.69 | 46.60 | 50.00 |
![]() |
2023-10-10 | 232 | 50.00 | 49.69 | 3.10 | 46.60 | 50.00 |
![]() |
2023-10-09 | 246 | 40.00 | 46.59 | -5.41 | 40.00 | 52.00 |
![]() |
2023-10-06 | 36 | 52.00 | 52.00 | 4.68 | 47.33 | 52.00 |
![]() |
2023-10-05 | 6 | 47.32 | 47.32 | 6.17 | 0.00 | 52.00 |
![]() |
2023-10-04 | 0 | 41.15 | 41.15 | 0.00 | 0.00 | 52.00 |
![]() |
2023-10-03 | 400 | 41.15 | 41.15 | -7.26 | 0.00 | 52.00 |
![]() |
2023-10-02 | 0 | 48.40 | 48.41 | 0.00 | 0.00 | 52.00 |
![]() |
2023-09-29 | 113 | 48.40 | 48.41 | 6.32 | 42.00 | 55.00 |
![]() |
2023-09-28 | 0 | 42.00 | 42.09 | 0.00 | 48.40 | 55.00 |
![]() |
2023-09-27 | 14 | 42.00 | 42.09 | -0.55 | 40.00 | 55.00 |
![]() |
2023-09-26 | 1,650 | 42.00 | 42.64 | -1.17 | 42.00 | 55.00 |
![]() |
2023-09-25 | 197 | 53.07 | 43.81 | -2.34 | 42.00 | 55.00 |
![]() |
2023-09-22 | 0 | 44.29 | 46.15 | 0.00 | 42.00 | 55.00 |
![]() |
2023-09-21 | 809 | 44.29 | 46.15 | -10.84 | 42.00 | 55.00 |
![]() |
2023-09-20 | 222 | 57.00 | 56.99 | 12.71 | 50.92 | 55.00 |
![]() |
2023-09-19 | 0 | 42.00 | 44.28 | 0.00 | 50.92 | 57.00 |
![]() |
2023-09-18 | 833 | 42.00 | 44.28 | 2.28 | 42.00 | 57.00 |
![]() |
2023-09-15 | 0 | 42.00 | 42.00 | 0.00 | 48.30 | 57.00 |
![]() |
2023-09-14 | 216 | 42.00 | 42.00 | -13.00 | 42.00 | 55.00 |
![]() |
2023-09-13 | 281 | 55.00 | 55.00 | 0.00 | 42.00 | 55.00 |
![]() |
2023-09-12 | 0 | 55.00 | 55.00 | 0.00 | 42.00 | 57.00 |
![]() |
2023-09-11 | 10 | 55.00 | 55.00 | 0.00 | 42.00 | 57.00 |
![]() |
2023-09-08 | 8 | 55.00 | 55.00 | 0.00 | 41.02 | 60.00 |
![]() |
2023-09-07 | 62 | 55.00 | 55.00 | 1.06 | 46.00 | 55.00 |
![]() |
2023-09-06 | 0 | 41.00 | 53.94 | 0.00 | 46.00 | 55.00 |
![]() |
2023-09-05 | 454 | 41.00 | 53.94 | 0.94 | 46.00 | 55.00 |
![]() |
2023-09-04 | 10 | 53.00 | 53.00 | 0.00 | 48.02 | 53.00 |
![]() |
2023-09-01 | 12 | 53.00 | 53.00 | 0.18 | 48.02 | 53.00 |
![]() |
2023-08-31 | 93 | 52.82 | 52.82 | 5.51 | 48.03 | 60.00 |
![]() |
2023-08-30 | 358 | 46.80 | 47.31 | -11.55 | 48.02 | 60.00 |
![]() |
2023-08-29 | 12 | 58.86 | 58.86 | 5.35 | 50.00 | 60.00 |
![]() |
2023-08-28 | 0 | 50.00 | 53.51 | 0.00 | 50.00 | 60.00 |
![]() |
2023-08-25 | 255 | 50.00 | 53.51 | 3.51 | 50.00 | 60.00 |
![]() |
2023-08-24 | 1,000 | 50.00 | 50.00 | -5.00 | 50.00 | 56.00 |
![]() |
2023-08-23 | 3 | 55.00 | 55.00 | -1.00 | 50.00 | 55.00 |
![]() |
2023-08-22 | 2,999 | 56.00 | 56.00 | 10.71 | 50.00 | 55.00 |
![]() |
2023-08-21 | 6,058 | 56.00 | 45.29 | -9.96 | 50.00 | 65.00 |
![]() |
2023-08-18 | 162 | 55.25 | 55.25 | 0.00 | 50.00 | 65.00 |
![]() |
2023-08-17 | 5 | 55.25 | 55.25 | -9.75 | 50.00 | 55.25 |
![]() |
2023-08-16 | 281 | 65.00 | 65.00 | 0.50 | 50.00 | 65.00 |
Select Stock
Prev. Closing Price
$47.95
Open
$47.97
Bid
$46.23
Ask
$48.00
Volume Traded
202
Last Traded
$48.00