PAN JAMAICA GROUP LIMITED (PJAM)
August 17, 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 | 88,081 | 46.00 | 46.53 | -3.37 | 46.00 | 49.85 |
![]() |
2024-08-15 | 100 | 49.90 | 49.90 | 3.32 | 46.51 | 49.90 |
![]() |
2024-08-14 | 20,126 | 46.51 | 46.58 | -3.37 | 49.90 | 49.95 |
![]() |
2024-08-13 | 39 | 49.95 | 49.95 | 2.87 | 47.00 | 49.95 |
![]() |
2024-08-12 | 960 | 49.97 | 47.08 | 0.95 | 49.95 | 49.97 |
![]() |
2024-08-09 | 23,009 | 46.11 | 46.13 | -0.08 | 46.12 | 49.98 |
![]() |
2024-08-08 | 26,798 | 46.12 | 46.21 | -0.43 | 46.16 | 50.00 |
![]() |
2024-08-07 | 28,341 | 50.00 | 46.64 | -4.41 | 50.40 | 50.50 |
![]() |
2024-08-05 | 2 | 51.05 | 51.05 | 0.20 | 50.80 | 51.00 |
![]() |
2024-08-02 | 14,274 | 50.25 | 50.85 | -0.02 | 51.05 | 51.28 |
![]() |
2024-07-31 | 121,800 | 51.00 | 50.87 | -0.01 | 51.20 | 51.30 |
![]() |
2024-07-30 | 52,776 | 51.00 | 50.88 | -0.33 | 50.92 | 51.29 |
![]() |
2024-07-29 | 34,844 | 51.27 | 51.21 | 1.27 | 51.27 | 51.29 |
![]() |
2024-07-26 | 30,379 | 50.50 | 49.94 | 0.78 | 50.50 | 51.25 |
![]() |
2024-07-25 | 25,151 | 50.00 | 49.16 | 0.81 | 50.00 | 51.30 |
![]() |
2024-07-24 | 3,282 | 47.00 | 48.35 | -0.64 | 49.20 | 49.30 |
![]() |
2024-07-23 | 10 | 48.99 | 48.99 | 0.00 | 48.00 | 48.99 |
![]() |
2024-07-22 | 120 | 48.01 | 48.99 | 0.18 | 48.90 | 49.00 |
![]() |
2024-07-19 | 78 | 49.00 | 48.81 | 0.82 | 47.00 | 49.00 |
![]() |
2024-07-18 | 20,569 | 47.99 | 47.99 | -0.24 | 47.30 | 49.00 |
![]() |
2024-07-17 | 88 | 48.00 | 48.23 | 0.23 | 47.95 | 49.00 |
![]() |
2024-07-16 | 57,445 | 48.00 | 48.00 | -1.20 | 47.30 | 49.20 |
![]() |
2024-07-15 | 450 | 49.05 | 49.20 | 1.83 | 49.10 | 49.30 |
![]() |
2024-07-12 | 3,442 | 49.30 | 47.37 | 0.06 | 47.00 | 49.30 |
![]() |
2024-07-11 | 1,494 | 47.52 | 47.31 | -0.18 | 47.50 | 49.40 |
![]() |
2024-07-10 | 1,523 | 47.49 | 47.49 | 0.02 | 49.40 | 49.50 |
![]() |
2024-07-09 | 8,425 | 49.50 | 47.47 | -0.05 | 47.00 | 49.50 |
![]() |
2024-07-08 | 983 | 49.50 | 47.52 | 0.36 | 49.05 | 49.50 |
![]() |
2024-07-05 | 800 | 47.00 | 47.16 | -2.78 | 47.00 | 49.94 |
![]() |
2024-07-04 | 52 | 49.94 | 49.94 | 2.94 | 47.01 | 49.94 |
![]() |
2024-07-02 | 91,349 | 47.00 | 47.00 | 0.28 | 49.90 | 49.94 |
![]() |
2024-07-01 | 1,198 | 46.51 | 46.72 | -1.30 | 49.80 | 49.95 |
![]() |
2024-06-28 | 360,819 | 46.00 | 48.02 | -1.10 | 50.00 | 51.99 |
![]() |
2024-06-27 | 259,923 | 50.47 | 49.12 | 1.29 | 50.46 | 50.47 |
![]() |
2024-06-26 | 254,028 | 50.75 | 47.83 | -3.18 | 50.30 | 50.75 |
![]() |
2024-06-25 | 40,296 | 51.50 | 51.01 | -0.15 | 51.50 | 52.00 |
![]() |
2024-06-24 | 79,068 | 51.00 | 51.16 | 3.15 | 50.00 | 51.00 |
![]() |
2024-06-21 | 4,020 | 50.00 | 48.01 | -0.47 | 48.01 | 50.00 |
![]() |
2024-06-20 | 26,900 | 48.00 | 48.48 | -1.49 | 47.50 | 50.00 |
![]() |
2024-06-19 | 50 | 49.97 | 49.97 | 3.11 | 49.95 | 49.97 |
![]() |
2024-06-18 | 34,040 | 46.86 | 46.86 | -0.89 | 47.75 | 49.97 |
![]() |
2024-06-17 | 8,079 | 49.00 | 47.75 | 0.87 | 49.97 | 49.98 |
![]() |
2024-06-14 | 3,619 | 48.99 | 46.88 | -0.17 | 46.80 | 48.99 |
![]() |
2024-06-13 | 600 | 46.80 | 47.05 | 0.02 | 47.10 | 48.99 |
![]() |
2024-06-12 | 7,417 | 49.50 | 47.03 | 0.18 | 49.97 | 49.99 |
![]() |
2024-06-11 | 4,209 | 46.80 | 46.85 | -0.03 | 46.89 | 49.50 |
![]() |
2024-06-10 | 385,170 | 50.00 | 46.88 | -3.12 | 49.10 | 50.00 |
![]() |
2024-06-07 | 11 | 50.00 | 50.00 | -1.19 | 46.86 | 50.00 |
![]() |
2024-06-06 | 150 | 51.19 | 51.19 | 3.66 | 46.86 | 50.00 |
![]() |
2024-06-05 | 125 | 51.30 | 47.53 | -2.37 | 51.20 | 51.30 |
![]() |
2024-06-04 | 100 | 49.90 | 49.90 | 0.40 | 46.85 | 50.00 |
![]() |
2024-06-03 | 39,732 | 51.50 | 49.50 | -1.13 | 51.20 | 51.40 |
![]() |
2024-05-31 | 49,381 | 50.69 | 50.63 | 0.22 | 51.50 | 51.99 |
![]() |
2024-05-30 | 71,480 | 50.50 | 50.41 | 4.04 | 50.50 | 50.60 |
![]() |
2024-05-29 | 7,360 | 46.07 | 46.37 | -4.32 | 49.10 | 50.69 |
![]() |
2024-05-28 | 79,086 | 51.00 | 50.69 | 4.27 | 46.01 | 50.98 |
![]() |
2024-05-27 | 2,623 | 46.00 | 46.42 | 0.89 | 48.45 | 48.50 |
![]() |
2024-05-24 | 71,493 | 45.00 | 45.53 | 0.57 | 45.01 | 47.00 |
![]() |
2024-05-22 | 15,212 | 44.60 | 44.96 | -1.04 | 44.60 | 46.00 |
![]() |
2024-05-21 | 414,302 | 46.00 | 46.00 | -0.05 | 45.31 | 46.00 |
![]() |
2024-05-20 | 2,087 | 46.00 | 46.05 | -1.45 | 46.98 | 47.00 |
![]() |
2024-05-17 | 5,734 | 47.50 | 47.50 | 0.24 | 46.00 | 47.50 |
![]() |
2024-05-16 | 3,190 | 46.00 | 47.26 | 1.92 | 46.00 | 47.50 |
![]() |
2024-05-15 | 2,456 | 47.50 | 45.34 | 0.03 | 45.31 | 47.50 |
![]() |
2024-05-14 | 1,000 | 45.31 | 45.31 | -0.24 | 45.31 | 47.50 |
![]() |
2024-05-13 | 2,944 | 47.00 | 45.55 | 0.29 | 46.98 | 47.50 |
![]() |
2024-05-10 | 732,442 | 45.20 | 45.26 | -0.25 | 45.20 | 47.00 |
![]() |
2024-05-09 | 21,241 | 45.50 | 45.51 | -0.56 | 45.05 | 47.00 |
![]() |
2024-05-08 | 1,020 | 45.10 | 46.07 | 1.35 | 46.98 | 47.00 |
![]() |
2024-05-07 | 2,684 | 44.72 | 44.72 | -2.78 | 45.01 | 47.00 |
![]() |
2024-05-06 | 13,285 | 47.50 | 47.50 | -3.52 | 46.98 | 47.00 |
![]() |
2024-05-03 | 356 | 51.06 | 51.02 | -0.04 | 51.07 | 52.00 |
![]() |
2024-05-02 | 17 | 51.06 | 51.06 | 1.08 | 49.98 | 51.00 |
![]() |
2024-05-01 | 22,567 | 49.99 | 49.98 | 0.07 | 49.98 | 51.06 |
![]() |
2024-04-30 | 139,090 | 51.00 | 49.91 | 1.75 | 51.00 | 51.06 |
![]() |
2024-04-29 | 3,590 | 48.00 | 48.16 | -1.42 | 49.80 | 49.90 |
![]() |
2024-04-26 | 289 | 49.90 | 49.58 | -0.40 | 48.00 | 49.90 |
![]() |
2024-04-25 | 44 | 49.98 | 49.98 | 4.17 | 45.00 | 49.90 |
![]() |
2024-04-24 | 3,375 | 47.00 | 45.81 | 1.31 | 49.92 | 49.99 |
![]() |
2024-04-23 | 3,932 | 44.17 | 44.50 | -2.81 | 45.00 | 49.99 |
![]() |
2024-04-22 | 4,016 | 49.00 | 47.31 | -0.69 | 49.90 | 49.99 |
![]() |
2024-04-19 | 12 | 48.00 | 48.00 | 0.50 | 47.80 | 48.00 |
![]() |
2024-04-18 | 802,202 | 47.50 | 47.50 | -0.47 | 46.50 | 48.00 |
![]() |
2024-04-17 | 11,241 | 48.00 | 47.97 | -0.03 | 47.60 | 48.00 |
![]() |
2024-04-16 | 1,032 | 48.00 | 48.00 | 0.33 | 47.60 | 48.00 |
![]() |
2024-04-15 | 22,422 | 48.00 | 47.67 | -0.79 | 47.75 | 48.00 |
![]() |
2024-04-12 | 43,305 | 48.00 | 48.46 | -0.84 | 48.00 | 49.99 |
![]() |
2024-04-11 | 637 | 48.00 | 49.30 | -0.52 | 48.00 | 49.99 |
![]() |
2024-04-10 | 2,160 | 50.00 | 49.82 | 2.56 | 49.50 | 49.99 |
![]() |
2024-04-09 | 1,491 | 50.00 | 47.26 | 0.61 | 46.65 | 50.00 |
![]() |
2024-04-08 | 836 | 46.50 | 46.65 | -3.35 | 49.50 | 50.00 |
![]() |
2024-04-05 | 4,946 | 50.00 | 50.00 | 0.67 | 46.50 | 50.00 |
![]() |
2024-04-04 | 2,533 | 49.90 | 49.33 | 1.17 | 45.06 | 49.90 |
![]() |
2024-04-03 | 44,310 | 48.50 | 48.16 | -1.77 | 49.05 | 49.90 |
![]() |
2024-04-02 | 2,572 | 50.00 | 49.93 | 0.05 | 48.00 | 50.00 |
![]() |
2024-03-28 | 177,822 | 49.00 | 49.88 | -1.18 | 49.99 | 50.00 |
![]() |
2024-03-27 | 211,655 | 50.00 | 51.06 | 1.07 | 48.50 | 50.00 |
![]() |
2024-03-26 | 8 | 49.99 | 49.99 | -0.88 | 49.90 | 50.00 |
![]() |
2024-03-25 | 20,113 | 51.00 | 50.87 | 1.47 | 51.05 | 51.70 |
![]() |
2024-03-22 | 756 | 50.08 | 49.40 | 1.89 | 47.51 | 50.00 |
![]() |
2024-03-21 | 2,990 | 47.51 | 47.51 | -0.14 | 47.51 | 48.85 |
![]() |
2024-03-20 | 19,361 | 47.66 | 47.65 | -0.45 | 47.60 | 47.66 |
![]() |
2024-03-19 | 2,329 | 47.50 | 48.10 | 0.33 | 47.77 | 50.00 |
![]() |
2024-03-18 | 9,323 | 47.75 | 47.77 | -2.18 | 49.97 | 50.00 |
![]() |
2024-03-15 | 4,327 | 47.50 | 49.95 | 1.86 | 47.50 | 50.24 |
![]() |
2024-03-14 | 776 | 50.20 | 48.09 | 0.78 | 47.50 | 50.20 |
![]() |
2024-03-13 | 585 | 46.80 | 47.31 | -2.89 | 50.05 | 50.20 |
![]() |
2024-03-12 | 73 | 50.20 | 50.20 | 3.29 | 49.00 | 50.20 |
![]() |
2024-03-11 | 5,548 | 46.56 | 46.91 | 0.36 | 50.05 | 50.20 |
![]() |
2024-03-08 | 41,013 | 46.10 | 46.55 | -0.55 | 46.11 | 50.24 |
![]() |
2024-03-07 | 61,187 | 46.09 | 47.10 | -4.85 | 46.12 | 51.95 |
![]() |
2024-03-06 | 20,355 | 51.80 | 51.95 | -0.06 | 51.80 | 52.00 |
![]() |
2024-03-05 | 27,002 | 52.00 | 52.01 | -0.83 | 51.80 | 52.00 |
![]() |
2024-03-04 | 5,606 | 52.00 | 52.84 | 0.84 | 53.05 | 53.15 |
![]() |
2024-03-01 | 37,946 | 52.00 | 52.00 | -0.05 | 52.00 | 53.15 |
![]() |
2024-02-29 | 14,516 | 53.24 | 52.05 | 0.57 | 53.24 | 53.25 |
![]() |
2024-02-28 | 73,658 | 52.00 | 51.48 | 1.44 | 53.50 | 53.99 |
![]() |
2024-02-27 | 4,487 | 48.01 | 50.04 | -1.44 | 48.01 | 51.40 |
![]() |
2024-02-26 | 16,172 | 51.51 | 51.48 | 3.42 | 51.40 | 51.51 |
![]() |
2024-02-23 | 11,732 | 51.49 | 48.06 | -3.38 | 48.02 | 51.49 |
![]() |
2024-02-22 | 472 | 51.50 | 51.44 | 0.05 | 48.01 | 51.50 |
![]() |
2024-02-21 | 58 | 51.40 | 51.39 | 2.77 | 51.20 | 51.40 |
![]() |
2024-02-20 | 6,395 | 48.00 | 48.62 | -1.49 | 48.01 | 50.50 |
![]() |
2024-02-19 | 421 | 51.40 | 50.11 | 0.02 | 51.20 | 51.40 |
![]() |
2024-02-16 | 29,192 | 51.51 | 50.09 | -0.41 | 50.00 | 51.51 |
![]() |
2024-02-15 | 1,265 | 50.50 | 50.50 | -0.70 | 50.35 | 51.51 |
![]() |
2024-02-13 | 189 | 51.20 | 51.20 | 1.08 | 50.20 | 51.50 |
![]() |
2024-02-12 | 1,265 | 50.12 | 50.12 | -0.45 | 51.15 | 51.20 |
![]() |
2024-02-09 | 3,500 | 50.00 | 50.57 | 0.57 | 50.00 | 50.12 |
![]() |
2024-02-08 | 3,070 | 50.00 | 50.00 | -0.03 | 50.00 | 51.00 |
![]() |
2024-02-07 | 40,360 | 50.00 | 50.03 | -1.45 | 50.60 | 51.51 |
![]() |
2024-02-06 | 14,052 | 50.50 | 51.48 | 1.27 | 50.50 | 51.00 |
![]() |
2024-02-05 | 3,734 | 50.00 | 50.21 | -1.29 | 50.50 | 51.00 |
![]() |
2024-02-02 | 2 | 51.50 | 51.50 | 0.01 | 50.00 | 51.40 |
![]() |
2024-02-01 | 46,085 | 51.49 | 51.49 | 0.81 | 50.10 | 51.50 |
![]() |
2024-01-31 | 33,422 | 51.51 | 50.68 | 0.68 | 51.50 | 51.51 |
![]() |
2024-01-30 | 10,100 | 50.00 | 50.00 | 0.00 | 50.00 | 50.30 |
![]() |
2024-01-29 | 12,316 | 50.30 | 50.00 | 0.08 | 50.10 | 50.30 |
![]() |
2024-01-26 | 17,066 | 50.00 | 49.92 | 1.35 | 50.00 | 50.37 |
![]() |
2024-01-25 | 41 | 46.10 | 48.57 | -0.93 | 46.20 | 49.95 |
![]() |
2024-01-24 | 15,228 | 49.99 | 49.50 | 0.05 | 49.50 | 50.00 |
![]() |
2024-01-23 | 450 | 49.45 | 49.45 | -0.01 | 49.45 | 50.00 |
![]() |
2024-01-22 | 2,198 | 49.45 | 49.46 | -0.53 | 49.45 | 50.00 |
![]() |
2024-01-19 | 460 | 50.00 | 49.99 | 1.26 | 49.50 | 50.00 |
![]() |
2024-01-18 | 2,035 | 45.55 | 48.73 | -0.92 | 49.50 | 50.00 |
![]() |
2024-01-17 | 2,136 | 49.50 | 49.65 | -0.35 | 49.50 | 50.41 |
![]() |
2024-01-16 | 92,892 | 50.00 | 50.00 | 0.42 | 50.00 | 50.42 |
![]() |
2024-01-15 | 507 | 50.42 | 49.58 | -0.84 | 50.00 | 50.42 |
![]() |
2024-01-12 | 4,051 | 50.50 | 50.42 | 0.37 | 50.00 | 50.55 |
![]() |
2024-01-11 | 2,164 | 50.20 | 50.05 | -0.04 | 50.00 | 50.20 |
![]() |
2024-01-10 | 223 | 50.00 | 50.09 | -0.11 | 50.00 | 50.15 |
![]() |
2024-01-09 | 358 | 50.20 | 50.20 | 0.48 | 50.00 | 50.20 |
![]() |
2024-01-08 | 1,390 | 50.50 | 49.72 | -0.78 | 50.00 | 50.50 |
![]() |
2024-01-05 | 1,638 | 50.50 | 50.50 | 0.60 | 49.51 | 50.50 |
![]() |
2024-01-04 | 468 | 50.50 | 49.90 | -0.10 | 49.51 | 50.50 |
![]() |
2024-01-03 | 2,028 | 50.00 | 50.00 | -0.70 | 49.51 | 50.25 |
![]() |
2024-01-02 | 31 | 50.70 | 50.70 | 2.56 | 50.00 | 50.50 |
![]() |
2023-12-29 | 174,963 | 50.70 | 48.14 | -2.87 | 50.70 | 50.71 |
![]() |
2023-12-28 | 52,176 | 51.50 | 51.01 | 1.61 | 46.13 | 51.51 |
![]() |
2023-12-27 | 1,552,450 | 50.45 | 49.40 | 0.40 | 49.50 | 50.45 |
![]() |
2023-12-22 | 1,500,806 | 49.00 | 49.00 | -0.17 | 45.82 | 49.50 |
![]() |
2023-12-21 | 2,230 | 49.10 | 49.17 | -0.33 | 49.00 | 49.50 |
![]() |
2023-12-20 | 738 | 49.50 | 49.50 | 0.50 | 49.00 | 49.50 |
![]() |
2023-12-19 | 40,004 | 49.00 | 49.00 | 0.08 | 45.82 | 49.00 |
![]() |
2023-12-18 | 63,010 | 49.00 | 48.92 | 3.10 | 49.00 | 49.50 |
![]() |
2023-12-15 | 9,445 | 42.72 | 45.82 | -3.63 | 42.76 | 49.49 |
![]() |
2023-12-14 | 596 | 49.45 | 49.45 | 0.54 | 49.40 | 49.45 |
![]() |
2023-12-13 | 4,724 | 49.00 | 48.91 | -0.54 | 49.00 | 49.45 |
![]() |
2023-12-12 | 4,904 | 49.50 | 49.45 | -0.31 | 46.50 | 49.45 |
![]() |
2023-12-11 | 214 | 49.76 | 49.76 | 4.48 | 49.10 | 49.76 |
![]() |
2023-12-08 | 0 | 45.02 | 45.28 | 0.00 | 46.00 | 49.80 |
![]() |
2023-12-07 | 2,143 | 45.02 | 45.28 | -3.31 | 45.01 | 49.80 |
![]() |
2023-12-06 | 67 | 49.80 | 48.59 | 3.56 | 49.10 | 49.80 |
![]() |
2023-12-05 | 111,040 | 45.02 | 45.03 | -5.40 | 45.02 | 50.41 |
![]() |
2023-12-04 | 5,880 | 50.43 | 50.43 | 0.00 | 49.70 | 50.43 |
![]() |
2023-12-01 | 10,324 | 49.70 | 50.43 | 2.17 | 49.70 | 50.45 |
![]() |
2023-11-30 | 64,091 | 49.00 | 48.26 | 2.88 | 50.40 | 50.45 |
![]() |
2023-11-29 | 3,329 | 45.25 | 45.38 | 0.15 | 45.21 | 47.00 |
![]() |
2023-11-28 | 2,455 | 49.55 | 45.23 | -4.51 | 45.15 | 49.55 |
![]() |
2023-11-27 | 130 | 50.00 | 49.74 | -0.65 | 48.50 | 50.00 |
![]() |
2023-11-24 | 140 | 50.40 | 50.39 | 1.05 | 45.20 | 50.40 |
![]() |
2023-11-23 | 8,417 | 50.46 | 49.34 | 4.23 | 45.12 | 50.46 |
![]() |
2023-11-22 | 12,076 | 46.00 | 45.11 | -1.89 | 45.00 | 49.40 |
![]() |
2023-11-21 | 222 | 47.00 | 47.00 | 0.00 | 45.01 | 46.50 |
![]() |
2023-11-20 | 15,814 | 49.48 | 47.00 | 0.00 | 45.00 | 49.49 |
![]() |
2023-11-17 | 4,671 | 47.00 | 47.00 | 0.00 | 46.00 | 47.00 |
![]() |
2023-11-16 | 0 | 47.00 | 47.00 | 0.00 | 46.50 | 46.89 |
![]() |
2023-11-15 | 643 | 47.00 | 47.00 | 1.61 | 45.03 | 47.00 |
![]() |
2023-11-14 | 7,497 | 46.00 | 45.39 | -0.59 | 45.03 | 47.00 |
![]() |
2023-11-13 | 2,044 | 47.00 | 45.98 | -1.03 | 45.03 | 47.00 |
![]() |
2023-11-10 | 1,057 | 47.00 | 47.01 | -0.15 | 46.50 | 47.00 |
![]() |
2023-11-09 | 72,815 | 49.50 | 47.16 | -1.20 | 47.00 | 49.50 |
![]() |
2023-11-08 | 11,414 | 50.45 | 48.36 | 0.86 | 47.25 | 50.46 |
![]() |
2023-11-07 | 714 | 47.50 | 47.50 | -0.02 | 47.00 | 47.50 |
![]() |
2023-11-06 | 4,362 | 47.50 | 47.52 | -1.14 | 47.00 | 47.50 |
![]() |
2023-11-03 | 1,118 | 47.65 | 48.66 | -1.39 | 47.65 | 49.30 |
![]() |
2023-11-02 | 800,704 | 50.05 | 50.05 | -0.36 | 47.65 | 50.40 |
![]() |
2023-11-01 | 0 | 50.40 | 50.41 | 0.00 | 47.65 | 50.00 |
![]() |
2023-10-31 | 90 | 50.40 | 50.41 | -0.05 | 47.60 | 50.46 |
![]() |
2023-10-30 | 0 | 50.46 | 50.46 | 0.00 | 49.90 | 50.46 |
![]() |
2023-10-27 | 50 | 50.46 | 50.46 | 3.22 | 47.50 | 50.46 |
![]() |
2023-10-26 | 28,177 | 47.00 | 47.24 | -2.26 | 47.00 | 50.46 |
![]() |
2023-10-25 | 1,679 | 49.50 | 49.50 | 1.36 | 49.50 | 50.00 |
![]() |
2023-10-24 | 581 | 49.50 | 48.14 | 0.90 | 47.00 | 49.50 |
![]() |
2023-10-23 | 1,087 | 47.00 | 47.24 | -2.08 | 49.10 | 50.00 |
![]() |
2023-10-20 | 159 | 50.10 | 49.32 | 0.01 | 45.03 | 50.05 |
![]() |
2023-10-19 | 90 | 50.10 | 49.31 | 1.31 | 48.00 | 50.10 |
![]() |
2023-10-18 | 262 | 48.00 | 48.00 | -2.29 | 49.10 | 50.10 |
![]() |
2023-10-17 | 15,171 | 47.98 | 50.29 | 0.09 | 48.00 | 50.30 |
![]() |
2023-10-13 | 489 | 50.20 | 50.20 | 0.00 | 48.00 | 50.20 |
![]() |
2023-10-12 | 5 | 50.20 | 50.20 | 1.66 | 48.54 | 50.20 |
![]() |
2023-10-11 | 4,422 | 50.30 | 48.54 | 1.88 | 45.50 | 50.30 |
![]() |
2023-10-10 | 488 | 50.46 | 46.66 | -3.76 | 50.40 | 50.46 |
![]() |
2023-10-09 | 6,983 | 49.50 | 50.42 | 1.69 | 49.50 | 50.46 |
![]() |
2023-10-06 | 4,778 | 50.46 | 48.73 | -1.73 | 45.00 | 50.46 |
![]() |
2023-10-05 | 4,858 | 50.35 | 50.46 | -0.12 | 50.35 | 51.51 |
![]() |
2023-10-04 | 164,813 | 51.50 | 50.58 | 0.14 | 50.51 | 51.51 |
![]() |
2023-10-03 | 3,325 | 51.51 | 50.44 | 0.85 | 50.99 | 51.51 |
![]() |
2023-10-02 | 25,182 | 51.50 | 49.59 | -0.76 | 50.35 | 51.51 |
![]() |
2023-09-29 | 15,348 | 50.35 | 50.35 | 1.34 | 50.00 | 50.35 |
![]() |
2023-09-28 | 12,890 | 50.20 | 49.01 | 1.99 | 49.00 | 50.35 |
![]() |
2023-09-27 | 40,529 | 49.00 | 47.02 | 3.56 | 49.00 | 50.35 |
![]() |
2023-09-26 | 16,414 | 45.75 | 43.46 | -2.19 | 43.00 | 45.75 |
![]() |
2023-09-25 | 35,700 | 45.75 | 45.65 | 3.14 | 45.05 | 45.75 |
![]() |
2023-09-22 | 230,694 | 45.00 | 42.51 | -0.11 | 42.52 | 45.50 |
![]() |
2023-09-21 | 4,743 | 41.10 | 42.62 | -5.01 | 41.10 | 45.75 |
![]() |
2023-09-20 | 14,580 | 45.75 | 47.63 | 1.88 | 47.00 | 49.00 |
![]() |
2023-09-19 | 58,846 | 46.00 | 45.75 | -0.20 | 45.99 | 46.00 |
![]() |
2023-09-18 | 2,043 | 45.95 | 45.95 | 3.58 | 45.10 | 45.93 |
![]() |
2023-09-15 | 550 | 42.01 | 42.37 | -2.89 | 41.10 | 46.73 |
![]() |
2023-09-14 | 39,793 | 46.40 | 45.26 | -1.14 | 41.05 | 46.35 |
![]() |
2023-09-13 | 0 | 45.00 | 46.40 | 0.00 | 46.00 | 46.40 |
![]() |
2023-09-12 | 2,716 | 45.00 | 46.40 | -0.45 | 45.00 | 46.90 |
![]() |
2023-09-11 | 878 | 46.00 | 46.85 | 2.32 | 46.40 | 46.90 |
![]() |
2023-09-08 | 1,645 | 43.00 | 44.53 | -0.09 | 43.01 | 47.98 |
![]() |
2023-09-07 | 12,025 | 44.00 | 44.62 | -2.19 | 42.01 | 47.50 |
![]() |
2023-09-06 | 2,022 | 44.20 | 46.81 | -0.26 | 46.92 | 47.50 |
![]() |
2023-09-05 | 1,241 | 44.25 | 47.07 | 1.05 | 44.25 | 47.98 |
![]() |
2023-09-04 | 6,123 | 48.00 | 46.02 | -2.98 | 47.90 | 48.00 |
![]() |
2023-09-01 | 23,541 | 49.01 | 49.00 | 0.29 | 48.00 | 49.01 |
![]() |
2023-08-31 | 27,867 | 49.01 | 48.71 | 4.60 | 49.00 | 49.01 |
![]() |
2023-08-30 | 1,039 | 46.99 | 44.11 | -2.88 | 46.90 | 46.99 |
![]() |
2023-08-29 | 2,889 | 46.99 | 46.99 | 4.58 | 44.00 | 46.99 |
![]() |
2023-08-28 | 2,430 | 47.80 | 42.41 | -3.55 | 47.14 | 47.80 |
![]() |
2023-08-25 | 3,218 | 47.90 | 45.96 | -1.10 | 40.62 | 47.90 |
![]() |
2023-08-24 | 2,405 | 47.90 | 47.06 | 0.46 | 45.00 | 47.90 |
![]() |
2023-08-23 | 23,977 | 48.05 | 46.60 | -0.59 | 47.00 | 48.49 |
![]() |
2023-08-22 | 500 | 47.19 | 47.19 | 3.99 | 44.00 | 47.19 |
![]() |
2023-08-21 | 630 | 43.00 | 43.20 | -1.73 | 44.00 | 47.19 |
![]() |
2023-08-18 | 350 | 47.18 | 44.93 | 2.91 | 41.81 | 47.18 |
![]() |
2023-08-17 | 8,280 | 47.29 | 42.02 | 0.44 | 41.80 | 47.28 |
Date | Volume |
Last
Traded Price ($) |
Closing
Price ($) |
Price Change ($) |
Closing
Bid ($) |
Closing Ask ($) |
|
![]() |
2024-08-16 | 88,081 | 46.00 | 46.53 | -3.37 | 46.00 | 49.85 |
![]() |
2024-08-15 | 100 | 49.90 | 49.90 | 3.32 | 46.51 | 49.90 |
![]() |
2024-08-14 | 20,126 | 46.51 | 46.58 | -3.37 | 49.90 | 49.95 |
![]() |
2024-08-13 | 39 | 49.95 | 49.95 | 2.87 | 47.00 | 49.95 |
![]() |
2024-08-12 | 960 | 49.97 | 47.08 | 0.95 | 49.95 | 49.97 |
![]() |
2024-08-09 | 23,009 | 46.11 | 46.13 | -0.08 | 46.12 | 49.98 |
![]() |
2024-08-08 | 26,798 | 46.12 | 46.21 | -0.43 | 46.16 | 50.00 |
![]() |
2024-08-07 | 28,341 | 50.00 | 46.64 | -4.41 | 50.40 | 50.50 |
![]() |
2024-08-05 | 2 | 51.05 | 51.05 | 0.20 | 50.80 | 51.00 |
![]() |
2024-08-02 | 14,274 | 50.25 | 50.85 | -0.02 | 51.05 | 51.28 |
![]() |
2024-07-31 | 121,800 | 51.00 | 50.87 | -0.01 | 51.20 | 51.30 |
![]() |
2024-07-30 | 52,776 | 51.00 | 50.88 | -0.33 | 50.92 | 51.29 |
![]() |
2024-07-29 | 34,844 | 51.27 | 51.21 | 1.27 | 51.27 | 51.29 |
![]() |
2024-07-26 | 30,379 | 50.50 | 49.94 | 0.78 | 50.50 | 51.25 |
![]() |
2024-07-25 | 25,151 | 50.00 | 49.16 | 0.81 | 50.00 | 51.30 |
![]() |
2024-07-24 | 3,282 | 47.00 | 48.35 | -0.64 | 49.20 | 49.30 |
![]() |
2024-07-23 | 10 | 48.99 | 48.99 | 0.00 | 48.00 | 48.99 |
![]() |
2024-07-22 | 120 | 48.01 | 48.99 | 0.18 | 48.90 | 49.00 |
![]() |
2024-07-19 | 78 | 49.00 | 48.81 | 0.82 | 47.00 | 49.00 |
![]() |
2024-07-18 | 20,569 | 47.99 | 47.99 | -0.24 | 47.30 | 49.00 |
![]() |
2024-07-17 | 88 | 48.00 | 48.23 | 0.23 | 47.95 | 49.00 |
![]() |
2024-07-16 | 57,445 | 48.00 | 48.00 | -1.20 | 47.30 | 49.20 |
![]() |
2024-07-15 | 450 | 49.05 | 49.20 | 1.83 | 49.10 | 49.30 |
![]() |
2024-07-12 | 3,442 | 49.30 | 47.37 | 0.06 | 47.00 | 49.30 |
![]() |
2024-07-11 | 1,494 | 47.52 | 47.31 | -0.18 | 47.50 | 49.40 |
![]() |
2024-07-10 | 1,523 | 47.49 | 47.49 | 0.02 | 49.40 | 49.50 |
![]() |
2024-07-09 | 8,425 | 49.50 | 47.47 | -0.05 | 47.00 | 49.50 |
![]() |
2024-07-08 | 983 | 49.50 | 47.52 | 0.36 | 49.05 | 49.50 |
![]() |
2024-07-05 | 800 | 47.00 | 47.16 | -2.78 | 47.00 | 49.94 |
![]() |
2024-07-04 | 52 | 49.94 | 49.94 | 2.94 | 47.01 | 49.94 |
![]() |
2024-07-02 | 91,349 | 47.00 | 47.00 | 0.28 | 49.90 | 49.94 |
![]() |
2024-07-01 | 1,198 | 46.51 | 46.72 | -1.30 | 49.80 | 49.95 |
![]() |
2024-06-28 | 360,819 | 46.00 | 48.02 | -1.10 | 50.00 | 51.99 |
![]() |
2024-06-27 | 259,923 | 50.47 | 49.12 | 1.29 | 50.46 | 50.47 |
![]() |
2024-06-26 | 254,028 | 50.75 | 47.83 | -3.18 | 50.30 | 50.75 |
![]() |
2024-06-25 | 40,296 | 51.50 | 51.01 | -0.15 | 51.50 | 52.00 |
![]() |
2024-06-24 | 79,068 | 51.00 | 51.16 | 3.15 | 50.00 | 51.00 |
![]() |
2024-06-21 | 4,020 | 50.00 | 48.01 | -0.47 | 48.01 | 50.00 |
![]() |
2024-06-20 | 26,900 | 48.00 | 48.48 | -1.49 | 47.50 | 50.00 |
![]() |
2024-06-19 | 50 | 49.97 | 49.97 | 3.11 | 49.95 | 49.97 |
![]() |
2024-06-18 | 34,040 | 46.86 | 46.86 | -0.89 | 47.75 | 49.97 |
![]() |
2024-06-17 | 8,079 | 49.00 | 47.75 | 0.87 | 49.97 | 49.98 |
![]() |
2024-06-14 | 3,619 | 48.99 | 46.88 | -0.17 | 46.80 | 48.99 |
![]() |
2024-06-13 | 600 | 46.80 | 47.05 | 0.02 | 47.10 | 48.99 |
![]() |
2024-06-12 | 7,417 | 49.50 | 47.03 | 0.18 | 49.97 | 49.99 |
![]() |
2024-06-11 | 4,209 | 46.80 | 46.85 | -0.03 | 46.89 | 49.50 |
![]() |
2024-06-10 | 385,170 | 50.00 | 46.88 | -3.12 | 49.10 | 50.00 |
![]() |
2024-06-07 | 11 | 50.00 | 50.00 | -1.19 | 46.86 | 50.00 |
![]() |
2024-06-06 | 150 | 51.19 | 51.19 | 3.66 | 46.86 | 50.00 |
![]() |
2024-06-05 | 125 | 51.30 | 47.53 | -2.37 | 51.20 | 51.30 |
![]() |
2024-06-04 | 100 | 49.90 | 49.90 | 0.40 | 46.85 | 50.00 |
![]() |
2024-06-03 | 39,732 | 51.50 | 49.50 | -1.13 | 51.20 | 51.40 |
![]() |
2024-05-31 | 49,381 | 50.69 | 50.63 | 0.22 | 51.50 | 51.99 |
![]() |
2024-05-30 | 71,480 | 50.50 | 50.41 | 4.04 | 50.50 | 50.60 |
![]() |
2024-05-29 | 7,360 | 46.07 | 46.37 | -4.32 | 49.10 | 50.69 |
![]() |
2024-05-28 | 79,086 | 51.00 | 50.69 | 4.27 | 46.01 | 50.98 |
![]() |
2024-05-27 | 2,623 | 46.00 | 46.42 | 0.89 | 48.45 | 48.50 |
![]() |
2024-05-24 | 71,493 | 45.00 | 45.53 | 0.57 | 45.01 | 47.00 |
![]() |
2024-05-22 | 15,212 | 44.60 | 44.96 | -1.04 | 44.60 | 46.00 |
![]() |
2024-05-21 | 414,302 | 46.00 | 46.00 | -0.05 | 45.31 | 46.00 |
![]() |
2024-05-20 | 2,087 | 46.00 | 46.05 | -1.45 | 46.98 | 47.00 |
![]() |
2024-05-17 | 5,734 | 47.50 | 47.50 | 0.24 | 46.00 | 47.50 |
![]() |
2024-05-16 | 3,190 | 46.00 | 47.26 | 1.92 | 46.00 | 47.50 |
![]() |
2024-05-15 | 2,456 | 47.50 | 45.34 | 0.03 | 45.31 | 47.50 |
![]() |
2024-05-14 | 1,000 | 45.31 | 45.31 | -0.24 | 45.31 | 47.50 |
![]() |
2024-05-13 | 2,944 | 47.00 | 45.55 | 0.29 | 46.98 | 47.50 |
![]() |
2024-05-10 | 732,442 | 45.20 | 45.26 | -0.25 | 45.20 | 47.00 |
![]() |
2024-05-09 | 21,241 | 45.50 | 45.51 | -0.56 | 45.05 | 47.00 |
![]() |
2024-05-08 | 1,020 | 45.10 | 46.07 | 1.35 | 46.98 | 47.00 |
![]() |
2024-05-07 | 2,684 | 44.72 | 44.72 | -2.78 | 45.01 | 47.00 |
![]() |
2024-05-06 | 13,285 | 47.50 | 47.50 | -3.52 | 46.98 | 47.00 |
![]() |
2024-05-03 | 356 | 51.06 | 51.02 | -0.04 | 51.07 | 52.00 |
![]() |
2024-05-02 | 17 | 51.06 | 51.06 | 1.08 | 49.98 | 51.00 |
![]() |
2024-05-01 | 22,567 | 49.99 | 49.98 | 0.07 | 49.98 | 51.06 |
![]() |
2024-04-30 | 139,090 | 51.00 | 49.91 | 1.75 | 51.00 | 51.06 |
![]() |
2024-04-29 | 3,590 | 48.00 | 48.16 | -1.42 | 49.80 | 49.90 |
![]() |
2024-04-26 | 289 | 49.90 | 49.58 | -0.40 | 48.00 | 49.90 |
![]() |
2024-04-25 | 44 | 49.98 | 49.98 | 4.17 | 45.00 | 49.90 |
![]() |
2024-04-24 | 3,375 | 47.00 | 45.81 | 1.31 | 49.92 | 49.99 |
![]() |
2024-04-23 | 3,932 | 44.17 | 44.50 | -2.81 | 45.00 | 49.99 |
![]() |
2024-04-22 | 4,016 | 49.00 | 47.31 | -0.69 | 49.90 | 49.99 |
![]() |
2024-04-19 | 12 | 48.00 | 48.00 | 0.50 | 47.80 | 48.00 |
![]() |
2024-04-18 | 802,202 | 47.50 | 47.50 | -0.47 | 46.50 | 48.00 |
![]() |
2024-04-17 | 11,241 | 48.00 | 47.97 | -0.03 | 47.60 | 48.00 |
![]() |
2024-04-16 | 1,032 | 48.00 | 48.00 | 0.33 | 47.60 | 48.00 |
![]() |
2024-04-15 | 22,422 | 48.00 | 47.67 | -0.79 | 47.75 | 48.00 |
![]() |
2024-04-12 | 43,305 | 48.00 | 48.46 | -0.84 | 48.00 | 49.99 |
![]() |
2024-04-11 | 637 | 48.00 | 49.30 | -0.52 | 48.00 | 49.99 |
![]() |
2024-04-10 | 2,160 | 50.00 | 49.82 | 2.56 | 49.50 | 49.99 |
![]() |
2024-04-09 | 1,491 | 50.00 | 47.26 | 0.61 | 46.65 | 50.00 |
![]() |
2024-04-08 | 836 | 46.50 | 46.65 | -3.35 | 49.50 | 50.00 |
![]() |
2024-04-05 | 4,946 | 50.00 | 50.00 | 0.67 | 46.50 | 50.00 |
![]() |
2024-04-04 | 2,533 | 49.90 | 49.33 | 1.17 | 45.06 | 49.90 |
![]() |
2024-04-03 | 44,310 | 48.50 | 48.16 | -1.77 | 49.05 | 49.90 |
![]() |
2024-04-02 | 2,572 | 50.00 | 49.93 | 0.05 | 48.00 | 50.00 |
![]() |
2024-03-28 | 177,822 | 49.00 | 49.88 | -1.18 | 49.99 | 50.00 |
![]() |
2024-03-27 | 211,655 | 50.00 | 51.06 | 1.07 | 48.50 | 50.00 |
![]() |
2024-03-26 | 8 | 49.99 | 49.99 | -0.88 | 49.90 | 50.00 |
![]() |
2024-03-25 | 20,113 | 51.00 | 50.87 | 1.47 | 51.05 | 51.70 |
![]() |
2024-03-22 | 756 | 50.08 | 49.40 | 1.89 | 47.51 | 50.00 |
![]() |
2024-03-21 | 2,990 | 47.51 | 47.51 | -0.14 | 47.51 | 48.85 |
![]() |
2024-03-20 | 19,361 | 47.66 | 47.65 | -0.45 | 47.60 | 47.66 |
![]() |
2024-03-19 | 2,329 | 47.50 | 48.10 | 0.33 | 47.77 | 50.00 |
![]() |
2024-03-18 | 9,323 | 47.75 | 47.77 | -2.18 | 49.97 | 50.00 |
![]() |
2024-03-15 | 4,327 | 47.50 | 49.95 | 1.86 | 47.50 | 50.24 |
![]() |
2024-03-14 | 776 | 50.20 | 48.09 | 0.78 | 47.50 | 50.20 |
![]() |
2024-03-13 | 585 | 46.80 | 47.31 | -2.89 | 50.05 | 50.20 |
![]() |
2024-03-12 | 73 | 50.20 | 50.20 | 3.29 | 49.00 | 50.20 |
![]() |
2024-03-11 | 5,548 | 46.56 | 46.91 | 0.36 | 50.05 | 50.20 |
![]() |
2024-03-08 | 41,013 | 46.10 | 46.55 | -0.55 | 46.11 | 50.24 |
![]() |
2024-03-07 | 61,187 | 46.09 | 47.10 | -4.85 | 46.12 | 51.95 |
![]() |
2024-03-06 | 20,355 | 51.80 | 51.95 | -0.06 | 51.80 | 52.00 |
![]() |
2024-03-05 | 27,002 | 52.00 | 52.01 | -0.83 | 51.80 | 52.00 |
![]() |
2024-03-04 | 5,606 | 52.00 | 52.84 | 0.84 | 53.05 | 53.15 |
![]() |
2024-03-01 | 37,946 | 52.00 | 52.00 | -0.05 | 52.00 | 53.15 |
![]() |
2024-02-29 | 14,516 | 53.24 | 52.05 | 0.57 | 53.24 | 53.25 |
![]() |
2024-02-28 | 73,658 | 52.00 | 51.48 | 1.44 | 53.50 | 53.99 |
![]() |
2024-02-27 | 4,487 | 48.01 | 50.04 | -1.44 | 48.01 | 51.40 |
![]() |
2024-02-26 | 16,172 | 51.51 | 51.48 | 3.42 | 51.40 | 51.51 |
![]() |
2024-02-23 | 11,732 | 51.49 | 48.06 | -3.38 | 48.02 | 51.49 |
![]() |
2024-02-22 | 472 | 51.50 | 51.44 | 0.05 | 48.01 | 51.50 |
![]() |
2024-02-21 | 58 | 51.40 | 51.39 | 2.77 | 51.20 | 51.40 |
![]() |
2024-02-20 | 6,395 | 48.00 | 48.62 | -1.49 | 48.01 | 50.50 |
![]() |
2024-02-19 | 421 | 51.40 | 50.11 | 0.02 | 51.20 | 51.40 |
![]() |
2024-02-16 | 29,192 | 51.51 | 50.09 | -0.41 | 50.00 | 51.51 |
![]() |
2024-02-15 | 1,265 | 50.50 | 50.50 | -0.70 | 50.35 | 51.51 |
![]() |
2024-02-13 | 189 | 51.20 | 51.20 | 1.08 | 50.20 | 51.50 |
![]() |
2024-02-12 | 1,265 | 50.12 | 50.12 | -0.45 | 51.15 | 51.20 |
![]() |
2024-02-09 | 3,500 | 50.00 | 50.57 | 0.57 | 50.00 | 50.12 |
![]() |
2024-02-08 | 3,070 | 50.00 | 50.00 | -0.03 | 50.00 | 51.00 |
![]() |
2024-02-07 | 40,360 | 50.00 | 50.03 | -1.45 | 50.60 | 51.51 |
![]() |
2024-02-06 | 14,052 | 50.50 | 51.48 | 1.27 | 50.50 | 51.00 |
![]() |
2024-02-05 | 3,734 | 50.00 | 50.21 | -1.29 | 50.50 | 51.00 |
![]() |
2024-02-02 | 2 | 51.50 | 51.50 | 0.01 | 50.00 | 51.40 |
![]() |
2024-02-01 | 46,085 | 51.49 | 51.49 | 0.81 | 50.10 | 51.50 |
![]() |
2024-01-31 | 33,422 | 51.51 | 50.68 | 0.68 | 51.50 | 51.51 |
![]() |
2024-01-30 | 10,100 | 50.00 | 50.00 | 0.00 | 50.00 | 50.30 |
![]() |
2024-01-29 | 12,316 | 50.30 | 50.00 | 0.08 | 50.10 | 50.30 |
![]() |
2024-01-26 | 17,066 | 50.00 | 49.92 | 1.35 | 50.00 | 50.37 |
![]() |
2024-01-25 | 41 | 46.10 | 48.57 | -0.93 | 46.20 | 49.95 |
![]() |
2024-01-24 | 15,228 | 49.99 | 49.50 | 0.05 | 49.50 | 50.00 |
![]() |
2024-01-23 | 450 | 49.45 | 49.45 | -0.01 | 49.45 | 50.00 |
![]() |
2024-01-22 | 2,198 | 49.45 | 49.46 | -0.53 | 49.45 | 50.00 |
![]() |
2024-01-19 | 460 | 50.00 | 49.99 | 1.26 | 49.50 | 50.00 |
![]() |
2024-01-18 | 2,035 | 45.55 | 48.73 | -0.92 | 49.50 | 50.00 |
![]() |
2024-01-17 | 2,136 | 49.50 | 49.65 | -0.35 | 49.50 | 50.41 |
![]() |
2024-01-16 | 92,892 | 50.00 | 50.00 | 0.42 | 50.00 | 50.42 |
![]() |
2024-01-15 | 507 | 50.42 | 49.58 | -0.84 | 50.00 | 50.42 |
![]() |
2024-01-12 | 4,051 | 50.50 | 50.42 | 0.37 | 50.00 | 50.55 |
![]() |
2024-01-11 | 2,164 | 50.20 | 50.05 | -0.04 | 50.00 | 50.20 |
![]() |
2024-01-10 | 223 | 50.00 | 50.09 | -0.11 | 50.00 | 50.15 |
![]() |
2024-01-09 | 358 | 50.20 | 50.20 | 0.48 | 50.00 | 50.20 |
![]() |
2024-01-08 | 1,390 | 50.50 | 49.72 | -0.78 | 50.00 | 50.50 |
![]() |
2024-01-05 | 1,638 | 50.50 | 50.50 | 0.60 | 49.51 | 50.50 |
![]() |
2024-01-04 | 468 | 50.50 | 49.90 | -0.10 | 49.51 | 50.50 |
![]() |
2024-01-03 | 2,028 | 50.00 | 50.00 | -0.70 | 49.51 | 50.25 |
![]() |
2024-01-02 | 31 | 50.70 | 50.70 | 2.56 | 50.00 | 50.50 |
![]() |
2023-12-29 | 174,963 | 50.70 | 48.14 | -2.87 | 50.70 | 50.71 |
![]() |
2023-12-28 | 52,176 | 51.50 | 51.01 | 1.61 | 46.13 | 51.51 |
![]() |
2023-12-27 | 1,552,450 | 50.45 | 49.40 | 0.40 | 49.50 | 50.45 |
![]() |
2023-12-22 | 1,500,806 | 49.00 | 49.00 | -0.17 | 45.82 | 49.50 |
![]() |
2023-12-21 | 2,230 | 49.10 | 49.17 | -0.33 | 49.00 | 49.50 |
![]() |
2023-12-20 | 738 | 49.50 | 49.50 | 0.50 | 49.00 | 49.50 |
![]() |
2023-12-19 | 40,004 | 49.00 | 49.00 | 0.08 | 45.82 | 49.00 |
![]() |
2023-12-18 | 63,010 | 49.00 | 48.92 | 3.10 | 49.00 | 49.50 |
![]() |
2023-12-15 | 9,445 | 42.72 | 45.82 | -3.63 | 42.76 | 49.49 |
![]() |
2023-12-14 | 596 | 49.45 | 49.45 | 0.54 | 49.40 | 49.45 |
![]() |
2023-12-13 | 4,724 | 49.00 | 48.91 | -0.54 | 49.00 | 49.45 |
![]() |
2023-12-12 | 4,904 | 49.50 | 49.45 | -0.31 | 46.50 | 49.45 |
![]() |
2023-12-11 | 214 | 49.76 | 49.76 | 4.48 | 49.10 | 49.76 |
![]() |
2023-12-08 | 0 | 45.02 | 45.28 | 0.00 | 46.00 | 49.80 |
![]() |
2023-12-07 | 2,143 | 45.02 | 45.28 | -3.31 | 45.01 | 49.80 |
![]() |
2023-12-06 | 67 | 49.80 | 48.59 | 3.56 | 49.10 | 49.80 |
![]() |
2023-12-05 | 111,040 | 45.02 | 45.03 | -5.40 | 45.02 | 50.41 |
![]() |
2023-12-04 | 5,880 | 50.43 | 50.43 | 0.00 | 49.70 | 50.43 |
![]() |
2023-12-01 | 10,324 | 49.70 | 50.43 | 2.17 | 49.70 | 50.45 |
![]() |
2023-11-30 | 64,091 | 49.00 | 48.26 | 2.88 | 50.40 | 50.45 |
![]() |
2023-11-29 | 3,329 | 45.25 | 45.38 | 0.15 | 45.21 | 47.00 |
![]() |
2023-11-28 | 2,455 | 49.55 | 45.23 | -4.51 | 45.15 | 49.55 |
![]() |
2023-11-27 | 130 | 50.00 | 49.74 | -0.65 | 48.50 | 50.00 |
![]() |
2023-11-24 | 140 | 50.40 | 50.39 | 1.05 | 45.20 | 50.40 |
![]() |
2023-11-23 | 8,417 | 50.46 | 49.34 | 4.23 | 45.12 | 50.46 |
![]() |
2023-11-22 | 12,076 | 46.00 | 45.11 | -1.89 | 45.00 | 49.40 |
![]() |
2023-11-21 | 222 | 47.00 | 47.00 | 0.00 | 45.01 | 46.50 |
![]() |
2023-11-20 | 15,814 | 49.48 | 47.00 | 0.00 | 45.00 | 49.49 |
![]() |
2023-11-17 | 4,671 | 47.00 | 47.00 | 0.00 | 46.00 | 47.00 |
![]() |
2023-11-16 | 0 | 47.00 | 47.00 | 0.00 | 46.50 | 46.89 |
![]() |
2023-11-15 | 643 | 47.00 | 47.00 | 1.61 | 45.03 | 47.00 |
![]() |
2023-11-14 | 7,497 | 46.00 | 45.39 | -0.59 | 45.03 | 47.00 |
![]() |
2023-11-13 | 2,044 | 47.00 | 45.98 | -1.03 | 45.03 | 47.00 |
![]() |
2023-11-10 | 1,057 | 47.00 | 47.01 | -0.15 | 46.50 | 47.00 |
![]() |
2023-11-09 | 72,815 | 49.50 | 47.16 | -1.20 | 47.00 | 49.50 |
![]() |
2023-11-08 | 11,414 | 50.45 | 48.36 | 0.86 | 47.25 | 50.46 |
![]() |
2023-11-07 | 714 | 47.50 | 47.50 | -0.02 | 47.00 | 47.50 |
![]() |
2023-11-06 | 4,362 | 47.50 | 47.52 | -1.14 | 47.00 | 47.50 |
![]() |
2023-11-03 | 1,118 | 47.65 | 48.66 | -1.39 | 47.65 | 49.30 |
![]() |
2023-11-02 | 800,704 | 50.05 | 50.05 | -0.36 | 47.65 | 50.40 |
![]() |
2023-11-01 | 0 | 50.40 | 50.41 | 0.00 | 47.65 | 50.00 |
![]() |
2023-10-31 | 90 | 50.40 | 50.41 | -0.05 | 47.60 | 50.46 |
![]() |
2023-10-30 | 0 | 50.46 | 50.46 | 0.00 | 49.90 | 50.46 |
![]() |
2023-10-27 | 50 | 50.46 | 50.46 | 3.22 | 47.50 | 50.46 |
![]() |
2023-10-26 | 28,177 | 47.00 | 47.24 | -2.26 | 47.00 | 50.46 |
![]() |
2023-10-25 | 1,679 | 49.50 | 49.50 | 1.36 | 49.50 | 50.00 |
![]() |
2023-10-24 | 581 | 49.50 | 48.14 | 0.90 | 47.00 | 49.50 |
![]() |
2023-10-23 | 1,087 | 47.00 | 47.24 | -2.08 | 49.10 | 50.00 |
![]() |
2023-10-20 | 159 | 50.10 | 49.32 | 0.01 | 45.03 | 50.05 |
![]() |
2023-10-19 | 90 | 50.10 | 49.31 | 1.31 | 48.00 | 50.10 |
![]() |
2023-10-18 | 262 | 48.00 | 48.00 | -2.29 | 49.10 | 50.10 |
![]() |
2023-10-17 | 15,171 | 47.98 | 50.29 | 0.09 | 48.00 | 50.30 |
![]() |
2023-10-13 | 489 | 50.20 | 50.20 | 0.00 | 48.00 | 50.20 |
![]() |
2023-10-12 | 5 | 50.20 | 50.20 | 1.66 | 48.54 | 50.20 |
![]() |
2023-10-11 | 4,422 | 50.30 | 48.54 | 1.88 | 45.50 | 50.30 |
![]() |
2023-10-10 | 488 | 50.46 | 46.66 | -3.76 | 50.40 | 50.46 |
![]() |
2023-10-09 | 6,983 | 49.50 | 50.42 | 1.69 | 49.50 | 50.46 |
![]() |
2023-10-06 | 4,778 | 50.46 | 48.73 | -1.73 | 45.00 | 50.46 |
![]() |
2023-10-05 | 4,858 | 50.35 | 50.46 | -0.12 | 50.35 | 51.51 |
![]() |
2023-10-04 | 164,813 | 51.50 | 50.58 | 0.14 | 50.51 | 51.51 |
![]() |
2023-10-03 | 3,325 | 51.51 | 50.44 | 0.85 | 50.99 | 51.51 |
![]() |
2023-10-02 | 25,182 | 51.50 | 49.59 | -0.76 | 50.35 | 51.51 |
![]() |
2023-09-29 | 15,348 | 50.35 | 50.35 | 1.34 | 50.00 | 50.35 |
![]() |
2023-09-28 | 12,890 | 50.20 | 49.01 | 1.99 | 49.00 | 50.35 |
![]() |
2023-09-27 | 40,529 | 49.00 | 47.02 | 3.56 | 49.00 | 50.35 |
![]() |
2023-09-26 | 16,414 | 45.75 | 43.46 | -2.19 | 43.00 | 45.75 |
![]() |
2023-09-25 | 35,700 | 45.75 | 45.65 | 3.14 | 45.05 | 45.75 |
![]() |
2023-09-22 | 230,694 | 45.00 | 42.51 | -0.11 | 42.52 | 45.50 |
![]() |
2023-09-21 | 4,743 | 41.10 | 42.62 | -5.01 | 41.10 | 45.75 |
![]() |
2023-09-20 | 14,580 | 45.75 | 47.63 | 1.88 | 47.00 | 49.00 |
![]() |
2023-09-19 | 58,846 | 46.00 | 45.75 | -0.20 | 45.99 | 46.00 |
![]() |
2023-09-18 | 2,043 | 45.95 | 45.95 | 3.58 | 45.10 | 45.93 |
![]() |
2023-09-15 | 550 | 42.01 | 42.37 | -2.89 | 41.10 | 46.73 |
![]() |
2023-09-14 | 39,793 | 46.40 | 45.26 | -1.14 | 41.05 | 46.35 |
![]() |
2023-09-13 | 0 | 45.00 | 46.40 | 0.00 | 46.00 | 46.40 |
![]() |
2023-09-12 | 2,716 | 45.00 | 46.40 | -0.45 | 45.00 | 46.90 |
![]() |
2023-09-11 | 878 | 46.00 | 46.85 | 2.32 | 46.40 | 46.90 |
![]() |
2023-09-08 | 1,645 | 43.00 | 44.53 | -0.09 | 43.01 | 47.98 |
![]() |
2023-09-07 | 12,025 | 44.00 | 44.62 | -2.19 | 42.01 | 47.50 |
![]() |
2023-09-06 | 2,022 | 44.20 | 46.81 | -0.26 | 46.92 | 47.50 |
![]() |
2023-09-05 | 1,241 | 44.25 | 47.07 | 1.05 | 44.25 | 47.98 |
![]() |
2023-09-04 | 6,123 | 48.00 | 46.02 | -2.98 | 47.90 | 48.00 |
![]() |
2023-09-01 | 23,541 | 49.01 | 49.00 | 0.29 | 48.00 | 49.01 |
![]() |
2023-08-31 | 27,867 | 49.01 | 48.71 | 4.60 | 49.00 | 49.01 |
![]() |
2023-08-30 | 1,039 | 46.99 | 44.11 | -2.88 | 46.90 | 46.99 |
![]() |
2023-08-29 | 2,889 | 46.99 | 46.99 | 4.58 | 44.00 | 46.99 |
![]() |
2023-08-28 | 2,430 | 47.80 | 42.41 | -3.55 | 47.14 | 47.80 |
![]() |
2023-08-25 | 3,218 | 47.90 | 45.96 | -1.10 | 40.62 | 47.90 |
![]() |
2023-08-24 | 2,405 | 47.90 | 47.06 | 0.46 | 45.00 | 47.90 |
![]() |
2023-08-23 | 23,977 | 48.05 | 46.60 | -0.59 | 47.00 | 48.49 |
![]() |
2023-08-22 | 500 | 47.19 | 47.19 | 3.99 | 44.00 | 47.19 |
![]() |
2023-08-21 | 630 | 43.00 | 43.20 | -1.73 | 44.00 | 47.19 |
![]() |
2023-08-18 | 350 | 47.18 | 44.93 | 2.91 | 41.81 | 47.18 |
![]() |
2023-08-17 | 8,280 | 47.29 | 42.02 | 0.44 | 41.80 | 47.28 |
Select Stock
Prev. Closing Price
$49.90
Open
$46.53
Bid
$46.00
Ask
$49.85
Volume Traded
88,081
Last Traded
$46.00