Other OTC - Delayed Quote • USD
Stella-Jones Inc. (STLJF)
At close: April 25 at 1:38 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 2,200 |
Apr 24, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 4,600 |
Apr 23, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 1,400 |
Apr 22, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 5,900 |
Apr 19, 2024 | 57.79 | 57.81 | 57.73 | 57.73 | 57.73 | 600 |
Apr 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4,800 |
Apr 17, 2024 | 58.10 | 59.00 | 58.10 | 59.00 | 59.00 | 9,600 |
Apr 16, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 2,000 |
Apr 15, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 6,200 |
Apr 12, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
Apr 11, 2024 | 58.00 | 58.19 | 57.97 | 58.19 | 58.19 | 4,900 |
Apr 10, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 8,200 |
Apr 9, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 10,100 |
Apr 8, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 4,900 |
Apr 5, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
Apr 4, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 11,200 |
Apr 3, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 7,500 |
Apr 2, 2024 | 57.77 | 57.77 | 57.67 | 57.67 | 57.67 | 200 |
Apr 1, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
Mar 28, 2024 | 0.21 Dividend | |||||
Mar 28, 2024 | 58.28 | 58.30 | 58.28 | 58.30 | 58.30 | 300 |
Mar 27, 2024 | 57.32 | 58.22 | 57.32 | 58.22 | 58.01 | 1,100 |
Mar 26, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.86 | 100 |
Mar 25, 2024 | 56.72 | 57.10 | 56.72 | 57.10 | 56.90 | 57,500 |
Mar 22, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.28 | - |
Mar 21, 2024 | 56.56 | 57.48 | 56.56 | 57.48 | 57.28 | 1,200 |
Mar 20, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.17 | 200 |
Mar 19, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.68 | 200 |
Mar 18, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.30 | 400 |
Mar 15, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.91 | - |
Mar 14, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.91 | 300 |
Mar 13, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.10 | 200 |
Mar 12, 2024 | 55.13 | 55.13 | 54.86 | 54.86 | 54.67 | 400 |
Mar 11, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.73 | 300 |
Mar 8, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.20 | - |
Mar 7, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.20 | - |
Mar 6, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.20 | - |
Mar 5, 2024 | 53.01 | 53.39 | 52.97 | 53.39 | 53.20 | 3,700 |
Mar 4, 2024 | 53.67 | 53.70 | 53.00 | 53.44 | 53.25 | 2,100 |
Mar 1, 2024 | 55.99 | 55.99 | 53.84 | 53.89 | 53.70 | 500 |
Feb 29, 2024 | 54.03 | 55.32 | 54.03 | 55.31 | 55.11 | 3,200 |
Feb 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.78 | 400 |
Feb 27, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.51 | - |
Feb 26, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.51 | 100 |
Feb 23, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.32 | - |
Feb 22, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.32 | - |
Feb 21, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.32 | - |
Feb 20, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.32 | - |
Feb 16, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.32 | - |
Feb 15, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.32 | - |
Feb 14, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.32 | 200 |
Feb 13, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.79 | - |
Feb 12, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.79 | 100 |
Feb 9, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.21 | - |
Feb 8, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.21 | - |
Feb 7, 2024 | 57.85 | 58.26 | 57.41 | 57.41 | 57.21 | 800 |
Feb 6, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.05 | - |
Feb 5, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.05 | 500 |
Feb 2, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.03 | - |
Feb 1, 2024 | 59.28 | 59.28 | 59.24 | 59.24 | 59.03 | 800 |
Jan 31, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.79 | 500 |
Jan 30, 2024 | 59.22 | 59.30 | 59.21 | 59.30 | 59.09 | 400 |
Jan 29, 2024 | 59.06 | 59.06 | 59.00 | 59.00 | 58.79 | 2,200 |
Jan 26, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 59.90 | 100 |
Jan 25, 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 59.90 | 200 |
Jan 24, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.44 | 300 |
Jan 23, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.51 | - |
Jan 22, 2024 | 64.22 | 64.22 | 62.73 | 62.73 | 62.51 | 800 |
Jan 19, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.09 | - |
Jan 18, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.09 | 100 |
Jan 17, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.74 | 6,500 |
Jan 16, 2024 | 59.04 | 59.95 | 59.04 | 59.95 | 59.74 | 900 |
Jan 12, 2024 | 60.50 | 60.50 | 60.29 | 60.29 | 60.08 | 2,900 |
Jan 11, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 58.92 | - |
Jan 10, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 58.92 | - |
Jan 9, 2024 | 58.65 | 59.13 | 58.65 | 59.13 | 58.92 | 1,100 |
Jan 8, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 57.95 | 800 |
Jan 5, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.82 | - |
Jan 4, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.82 | - |
Jan 3, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.82 | - |
Jan 2, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 57.82 | 1,400 |
Dec 29, 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 57.82 | - |
Dec 28, 2023 | 58.75 | 58.75 | 58.00 | 58.03 | 57.82 | 2,700 |
Dec 27, 2023 | 58.72 | 58.74 | 58.72 | 58.74 | 58.53 | 1,200 |
Dec 26, 2023 | 53.27 | 53.27 | 53.27 | 53.27 | 53.08 | 100 |
Dec 22, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.00 | - |
Dec 21, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 57.00 | 100 |
Dec 20, 2023 | 57.26 | 57.26 | 57.19 | 57.19 | 56.99 | 2,000 |
Dec 19, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.48 | - |
Dec 18, 2023 | 54.67 | 54.67 | 54.67 | 54.67 | 54.48 | 1,300 |
Dec 15, 2023 | 54.86 | 54.86 | 54.50 | 54.67 | 54.48 | 2,400 |
Dec 14, 2023 | 57.00 | 57.00 | 55.52 | 55.52 | 55.32 | 1,900 |
Dec 13, 2023 | 58.32 | 58.36 | 58.32 | 58.36 | 58.15 | 6,100 |
Dec 12, 2023 | 58.50 | 58.76 | 58.50 | 58.50 | 58.29 | 2,800 |
Dec 11, 2023 | 58.15 | 58.44 | 58.05 | 58.44 | 58.23 | 700 |
Dec 8, 2023 | 58.90 | 59.61 | 58.73 | 58.80 | 58.59 | 5,800 |
Dec 7, 2023 | 60.51 | 60.87 | 60.51 | 60.87 | 60.65 | 300 |
Dec 6, 2023 | 57.74 | 57.74 | 57.74 | 57.74 | 57.54 | 200 |
Dec 5, 2023 | 57.84 | 57.84 | 57.84 | 57.84 | 57.64 | - |
Dec 4, 2023 | 57.84 | 57.84 | 57.84 | 57.84 | 57.64 | 1,900 |
Dec 1, 2023 | 0.17 Dividend | |||||
Dec 1, 2023 | 57.84 | 57.84 | 57.84 | 57.84 | 57.64 | 100 |
Nov 30, 2023 | 57.94 | 57.94 | 57.94 | 57.94 | 57.57 | 200 |
Nov 29, 2023 | 58.63 | 58.63 | 58.63 | 58.63 | 58.25 | 2,300 |
Nov 28, 2023 | 58.35 | 58.35 | 57.90 | 57.90 | 57.53 | 1,300 |
Nov 27, 2023 | 58.15 | 58.20 | 58.15 | 58.20 | 57.82 | 800 |
Nov 24, 2023 | 58.31 | 58.31 | 58.31 | 58.31 | 57.93 | 900 |
Nov 22, 2023 | 59.14 | 59.21 | 58.47 | 58.47 | 58.09 | 1,600 |
Nov 21, 2023 | 59.02 | 59.58 | 59.02 | 59.58 | 59.19 | 14,300 |
Nov 20, 2023 | 59.27 | 59.27 | 58.99 | 59.21 | 58.83 | 13,900 |
Nov 17, 2023 | 60.03 | 60.03 | 60.00 | 60.00 | 59.61 | 22,800 |
Nov 16, 2023 | 60.61 | 61.02 | 60.61 | 61.02 | 60.63 | 14,700 |
Nov 15, 2023 | 61.84 | 62.00 | 60.47 | 60.47 | 60.08 | 13,700 |
Nov 14, 2023 | 62.00 | 62.00 | 61.48 | 61.80 | 61.40 | 4,000 |
Nov 13, 2023 | 60.13 | 60.84 | 59.94 | 60.83 | 60.44 | 3,200 |
Nov 10, 2023 | 59.97 | 60.79 | 59.39 | 60.20 | 59.81 | 10,500 |
Nov 9, 2023 | 59.20 | 60.16 | 59.20 | 59.32 | 58.94 | 2,800 |
Nov 8, 2023 | 58.74 | 58.74 | 58.74 | 58.74 | 58.36 | 500 |
Nov 7, 2023 | 58.01 | 59.24 | 58.01 | 58.74 | 58.36 | 12,800 |
Nov 6, 2023 | 52.74 | 52.74 | 52.74 | 52.74 | 52.40 | 27,400 |
Nov 3, 2023 | 52.74 | 52.74 | 52.74 | 52.74 | 52.40 | - |
Nov 2, 2023 | 52.74 | 52.74 | 52.74 | 52.74 | 52.40 | 5,600 |
Nov 1, 2023 | 52.74 | 52.74 | 52.74 | 52.74 | 52.40 | 17,000 |
Oct 31, 2023 | 52.03 | 52.03 | 52.03 | 52.03 | 51.69 | 21,200 |
Oct 30, 2023 | 52.03 | 52.03 | 52.03 | 52.03 | 51.69 | 12,600 |
Oct 27, 2023 | 52.03 | 52.03 | 52.03 | 52.03 | 51.69 | 400 |
Oct 26, 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.39 | 15,600 |
Oct 25, 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.39 | 2,300 |
Oct 24, 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.39 | 6,500 |
Oct 23, 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.39 | 10,200 |
Oct 20, 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.39 | - |
Oct 19, 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.39 | 10,300 |
Oct 18, 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.39 | 21,600 |
Oct 17, 2023 | 52.73 | 52.73 | 52.73 | 52.73 | 52.39 | 20,800 |
Oct 16, 2023 | 51.89 | 52.73 | 51.89 | 52.73 | 52.39 | 37,300 |
Oct 13, 2023 | 49.60 | 50.00 | 49.60 | 50.00 | 49.68 | 14,300 |
Oct 12, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 49.25 | 5,800 |
Oct 11, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.68 | 15,700 |
Oct 10, 2023 | 49.50 | 51.08 | 49.50 | 51.08 | 50.75 | 9,400 |
Oct 9, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.60 | - |
Oct 6, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.60 | - |
Oct 5, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.60 | 27,800 |
Oct 4, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.60 | 6,000 |
Oct 3, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.60 | 11,900 |
Oct 2, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.60 | 2,000 |
Sep 29, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.60 | - |
Sep 28, 2023 | 47.75 | 47.91 | 47.75 | 47.91 | 47.60 | 5,600 |
Sep 27, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.89 | 1,200 |
Sep 26, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.89 | 15,500 |
Sep 25, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.89 | - |
Sep 22, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.89 | 200 |
Sep 21, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.89 | - |
Sep 20, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.89 | 21,000 |
Sep 19, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.89 | 1,300 |
Sep 18, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.89 | 2,900 |
Sep 15, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.89 | 5,700 |
Sep 14, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 45.64 | 1,200 |
Sep 13, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 45.64 | 400 |
Sep 12, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 45.64 | 2,500 |
Sep 11, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.18 | 300 |
Sep 8, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 46.09 | - |
Sep 7, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 46.09 | 300 |
Sep 6, 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 47.94 | - |
Sep 5, 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 47.94 | - |
Sep 1, 2023 | 0.17 Dividend | |||||
Sep 1, 2023 | 48.33 | 48.33 | 48.25 | 48.25 | 47.94 | 1,200 |
Aug 31, 2023 | 48.07 | 48.07 | 48.07 | 48.07 | 47.59 | 300 |
Aug 30, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 47.82 | - |
Aug 29, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 47.82 | - |
Aug 28, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 47.82 | 100 |
Aug 25, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.72 | - |
Aug 24, 2023 | 48.03 | 48.20 | 48.03 | 48.20 | 47.72 | 200 |
Aug 23, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 47.66 | - |
Aug 22, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 47.66 | - |
Aug 21, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 47.66 | - |
Aug 18, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 47.66 | 600 |
Aug 17, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 47.66 | - |
Aug 16, 2023 | 48.14 | 48.14 | 48.14 | 48.14 | 47.66 | 100 |
Aug 15, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 48.67 | - |
Aug 14, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 48.67 | 5,600 |
Aug 11, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 51.88 | - |
Aug 10, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 51.88 | 100 |
Aug 9, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 51.88 | 100 |
Aug 8, 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 49.22 | - |
Aug 7, 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 49.22 | - |
Aug 4, 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 49.22 | 100 |
Aug 3, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 49.82 | 100 |
Aug 2, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 49.82 | 100 |
Aug 1, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 49.82 | 100 |
Jul 31, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.49 | 100 |
Jul 28, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.49 | 400 |
Jul 27, 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.23 | - |
Jul 26, 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 51.23 | 200 |
Jul 25, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 50.74 | 2,500 |
Jul 24, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 50.74 | - |
Jul 21, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 50.74 | - |
Jul 20, 2023 | 51.25 | 51.25 | 51.25 | 51.25 | 50.74 | 400 |
Jul 19, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 49.70 | 100 |
Jul 18, 2023 | 50.20 | 50.78 | 50.20 | 50.20 | 49.70 | 500 |
Jul 17, 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 49.99 | 1,600 |
Jul 14, 2023 | 50.00 | 50.00 | 49.69 | 49.69 | 49.19 | 400 |
Jul 13, 2023 | 49.69 | 50.92 | 49.69 | 50.92 | 50.41 | 600 |
Jul 12, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.99 | - |
Jul 11, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.99 | - |
Jul 10, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 50.99 | 400 |
Jul 7, 2023 | 50.64 | 50.64 | 50.64 | 50.64 | 50.13 | - |
Jul 6, 2023 | 51.70 | 51.70 | 50.64 | 50.64 | 50.13 | 400 |
Jul 5, 2023 | 51.45 | 51.45 | 51.40 | 51.40 | 50.89 | 300 |
Jul 3, 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 50.32 | - |
Jun 30, 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 50.32 | 100 |
Jun 29, 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 49.60 | 100 |
Jun 28, 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 48.23 | - |
Jun 27, 2023 | 48.46 | 48.72 | 48.44 | 48.72 | 48.23 | 700 |
Jun 26, 2023 | 46.84 | 47.89 | 46.84 | 47.89 | 47.41 | 400 |
Jun 23, 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 49.47 | - |
Jun 22, 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 49.47 | 200 |
Jun 21, 2023 | 50.18 | 50.40 | 50.18 | 50.40 | 49.90 | 500 |
Jun 20, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.50 | - |
Jun 16, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 49.50 | 100 |
Jun 15, 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 49.60 | 300 |
Jun 14, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.27 | 200 |
Jun 13, 2023 | 50.17 | 50.17 | 50.17 | 50.17 | 49.67 | 300 |
Jun 12, 2023 | 48.59 | 48.90 | 48.59 | 48.90 | 48.41 | 200 |
Jun 9, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 45.57 | - |
Jun 8, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 45.57 | 100 |
Jun 7, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 45.57 | - |
Jun 6, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 45.57 | - |
Jun 5, 2023 | 45.70 | 46.03 | 45.70 | 46.03 | 45.57 | 1,300 |
Jun 2, 2023 | 0.17 Dividend | |||||
Jun 2, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.43 | - |
Jun 1, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.26 | - |
May 31, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.26 | - |
May 30, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.26 | - |
May 26, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.26 | - |
May 25, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.26 | 100 |
May 24, 2023 | 46.27 | 46.27 | 46.27 | 46.27 | 45.63 | - |
May 23, 2023 | 45.34 | 46.27 | 45.34 | 46.27 | 45.63 | 300 |
May 22, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.16 | - |
May 19, 2023 | 45.00 | 45.00 | 44.78 | 44.78 | 44.16 | 400 |
May 18, 2023 | 44.85 | 45.00 | 44.85 | 45.00 | 44.38 | 600 |
May 17, 2023 | 44.24 | 44.25 | 44.24 | 44.25 | 43.64 | 2,100 |
May 16, 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.21 | - |
May 15, 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.21 | 200 |
May 12, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.37 | - |
May 11, 2023 | 44.13 | 44.13 | 43.98 | 43.98 | 43.37 | 400 |
May 10, 2023 | 44.00 | 44.18 | 42.92 | 43.64 | 43.04 | 600 |
May 9, 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.67 | 100 |
May 8, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.28 | - |
May 5, 2023 | 40.62 | 40.85 | 40.62 | 40.85 | 40.28 | 700 |
May 4, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.45 | - |
May 3, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.45 | 100 |
May 2, 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 38.42 | - |
May 1, 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 38.42 | - |
Apr 28, 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 38.42 | - |
Apr 27, 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 38.42 | - |
Apr 26, 2023 | 39.00 | 39.00 | 38.96 | 38.96 | 38.42 | 300 |