NasdaqGM - Nasdaq Real Time Price • USD
Saga Communications, Inc. (SGA)
As of 2:09 PM EDT. Market Open.
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 23, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1,541 |
Apr 22, 2024 | 23.00 | 23.41 | 22.70 | 22.70 | 22.70 | 7,700 |
Apr 19, 2024 | 22.50 | 23.25 | 22.42 | 22.76 | 22.76 | 10,500 |
Apr 18, 2024 | 22.43 | 22.80 | 22.31 | 22.75 | 22.75 | 22,000 |
Apr 17, 2024 | 22.37 | 22.71 | 22.37 | 22.38 | 22.38 | 5,800 |
Apr 16, 2024 | 22.32 | 22.75 | 22.05 | 22.37 | 22.37 | 26,800 |
Apr 15, 2024 | 21.80 | 22.93 | 21.80 | 22.12 | 22.12 | 8,900 |
Apr 12, 2024 | 22.17 | 22.22 | 21.80 | 21.81 | 21.81 | 9,800 |
Apr 11, 2024 | 22.25 | 22.62 | 22.01 | 22.01 | 22.01 | 8,900 |
Apr 10, 2024 | 22.20 | 22.44 | 22.20 | 22.24 | 22.24 | 4,000 |
Apr 9, 2024 | 22.38 | 22.63 | 22.33 | 22.42 | 22.42 | 6,200 |
Apr 8, 2024 | 22.44 | 22.76 | 22.31 | 22.48 | 22.48 | 5,000 |
Apr 5, 2024 | 21.97 | 22.56 | 21.97 | 22.50 | 22.50 | 14,000 |
Apr 4, 2024 | 22.29 | 22.46 | 21.80 | 22.17 | 22.17 | 7,000 |
Apr 3, 2024 | 22.15 | 22.49 | 21.98 | 22.04 | 22.04 | 16,400 |
Apr 2, 2024 | 22.37 | 22.37 | 22.01 | 22.19 | 22.19 | 17,100 |
Apr 1, 2024 | 22.14 | 22.38 | 22.02 | 22.37 | 22.37 | 5,900 |
Mar 28, 2024 | 22.55 | 22.58 | 22.29 | 22.31 | 22.31 | 6,700 |
Mar 27, 2024 | 23.11 | 23.11 | 22.36 | 22.36 | 22.36 | 7,500 |
Mar 26, 2024 | 22.88 | 22.88 | 22.31 | 22.65 | 22.65 | 23,000 |
Mar 25, 2024 | 22.50 | 22.75 | 22.23 | 22.75 | 22.75 | 8,900 |
Mar 22, 2024 | 22.74 | 22.79 | 22.35 | 22.78 | 22.78 | 4,100 |
Mar 21, 2024 | 22.65 | 23.06 | 22.50 | 22.98 | 22.98 | 10,100 |
Mar 20, 2024 | 21.73 | 22.61 | 21.57 | 22.52 | 22.52 | 17,600 |
Mar 19, 2024 | 22.18 | 22.30 | 21.79 | 21.84 | 21.84 | 23,400 |
Mar 18, 2024 | 22.60 | 22.81 | 22.05 | 22.06 | 22.06 | 19,900 |
Mar 15, 2024 | 0.60 Dividend | |||||
Mar 15, 2024 | 22.92 | 23.12 | 22.65 | 22.70 | 22.70 | 16,000 |
Mar 14, 2024 | 23.58 | 23.93 | 23.09 | 23.20 | 22.60 | 27,800 |
Mar 13, 2024 | 23.55 | 23.95 | 23.35 | 23.41 | 22.80 | 10,200 |
Mar 12, 2024 | 23.58 | 23.66 | 23.31 | 23.40 | 22.79 | 27,100 |
Mar 11, 2024 | 24.50 | 24.50 | 23.45 | 23.59 | 22.98 | 12,000 |
Mar 8, 2024 | 24.50 | 24.67 | 24.11 | 24.50 | 23.87 | 13,400 |
Mar 7, 2024 | 24.35 | 24.49 | 23.46 | 24.30 | 23.67 | 10,300 |
Mar 6, 2024 | 23.32 | 24.25 | 23.10 | 24.04 | 23.42 | 15,200 |
Mar 5, 2024 | 23.00 | 23.45 | 23.00 | 23.39 | 22.79 | 15,400 |
Mar 4, 2024 | 22.88 | 23.26 | 22.80 | 23.10 | 22.50 | 8,100 |
Mar 1, 2024 | 22.97 | 23.24 | 22.61 | 22.62 | 22.03 | 12,700 |
Feb 29, 2024 | 22.60 | 23.19 | 22.46 | 22.62 | 22.03 | 17,500 |
Feb 28, 2024 | 23.66 | 23.73 | 22.61 | 22.61 | 22.03 | 9,600 |
Feb 27, 2024 | 24.22 | 24.50 | 23.72 | 23.90 | 23.28 | 11,400 |
Feb 26, 2024 | 24.24 | 24.39 | 23.86 | 24.18 | 23.55 | 19,000 |
Feb 23, 2024 | 23.42 | 24.24 | 23.39 | 24.24 | 23.61 | 11,200 |
Feb 22, 2024 | 23.48 | 23.96 | 23.41 | 23.74 | 23.13 | 12,400 |
Feb 21, 2024 | 24.26 | 24.26 | 23.55 | 23.59 | 22.98 | 5,600 |
Feb 20, 2024 | 23.78 | 24.70 | 23.40 | 24.50 | 23.87 | 14,400 |
Feb 16, 2024 | 0.25 Dividend | |||||
Feb 16, 2024 | 23.21 | 23.87 | 23.21 | 23.72 | 23.11 | 7,600 |
Feb 15, 2024 | 23.36 | 23.79 | 23.30 | 23.79 | 22.93 | 5,100 |
Feb 14, 2024 | 22.95 | 23.60 | 22.69 | 23.59 | 22.74 | 13,900 |
Feb 13, 2024 | 23.79 | 23.79 | 22.75 | 22.90 | 22.07 | 11,300 |
Feb 12, 2024 | 23.79 | 23.81 | 23.24 | 23.24 | 22.40 | 11,200 |
Feb 9, 2024 | 23.47 | 23.79 | 23.20 | 23.79 | 22.93 | 10,000 |
Feb 8, 2024 | 23.01 | 23.99 | 23.01 | 23.61 | 22.76 | 8,000 |
Feb 7, 2024 | 23.68 | 23.68 | 23.01 | 23.01 | 22.18 | 12,100 |
Feb 6, 2024 | 23.54 | 23.89 | 23.43 | 23.80 | 22.94 | 14,900 |
Feb 5, 2024 | 23.96 | 23.96 | 23.21 | 23.57 | 22.72 | 36,400 |
Feb 2, 2024 | 23.55 | 24.00 | 23.30 | 24.00 | 23.13 | 9,100 |
Feb 1, 2024 | 23.86 | 23.99 | 23.57 | 23.97 | 23.10 | 5,800 |
Jan 31, 2024 | 23.67 | 23.90 | 23.43 | 23.62 | 22.77 | 10,000 |
Jan 30, 2024 | 23.64 | 23.99 | 23.45 | 23.45 | 22.60 | 8,800 |
Jan 29, 2024 | 24.09 | 24.09 | 23.47 | 23.64 | 22.79 | 18,700 |
Jan 26, 2024 | 24.00 | 24.19 | 23.65 | 23.99 | 23.12 | 9,500 |
Jan 25, 2024 | 23.74 | 24.20 | 23.54 | 24.00 | 23.13 | 13,600 |
Jan 24, 2024 | 23.35 | 23.78 | 23.20 | 23.74 | 22.88 | 11,300 |
Jan 23, 2024 | 23.96 | 23.96 | 23.03 | 23.03 | 22.20 | 38,200 |
Jan 22, 2024 | 22.72 | 23.84 | 22.53 | 23.66 | 22.81 | 29,400 |
Jan 19, 2024 | 22.07 | 22.81 | 21.52 | 22.63 | 21.81 | 32,400 |
Jan 18, 2024 | 21.79 | 22.55 | 21.59 | 22.09 | 21.29 | 24,300 |
Jan 17, 2024 | 22.06 | 22.60 | 21.45 | 21.81 | 21.02 | 32,300 |
Jan 16, 2024 | 22.09 | 22.95 | 21.59 | 22.39 | 21.58 | 36,900 |
Jan 12, 2024 | 21.41 | 22.58 | 21.18 | 21.85 | 21.06 | 43,000 |
Jan 11, 2024 | 21.85 | 21.99 | 21.08 | 21.38 | 20.61 | 25,000 |
Jan 10, 2024 | 21.31 | 22.18 | 21.10 | 21.79 | 21.00 | 30,700 |
Jan 9, 2024 | 22.19 | 22.76 | 21.18 | 21.41 | 20.64 | 28,100 |
Jan 8, 2024 | 23.61 | 23.85 | 22.02 | 22.20 | 21.40 | 35,000 |
Jan 5, 2024 | 23.61 | 24.00 | 22.73 | 23.42 | 22.57 | 13,200 |
Jan 4, 2024 | 23.22 | 23.59 | 23.02 | 23.23 | 22.39 | 20,500 |
Jan 3, 2024 | 22.61 | 23.25 | 22.57 | 23.13 | 22.30 | 18,400 |
Jan 2, 2024 | 22.00 | 22.76 | 21.83 | 22.61 | 21.79 | 15,200 |
Dec 29, 2023 | 22.25 | 22.82 | 21.85 | 22.26 | 21.46 | 10,400 |
Dec 28, 2023 | 22.39 | 22.79 | 21.33 | 22.07 | 21.27 | 53,800 |
Dec 27, 2023 | 22.78 | 22.79 | 22.06 | 22.37 | 21.56 | 20,700 |
Dec 26, 2023 | 22.05 | 22.82 | 21.59 | 22.70 | 21.88 | 33,900 |
Dec 22, 2023 | 21.12 | 21.98 | 21.00 | 21.98 | 21.19 | 18,900 |
Dec 21, 2023 | 21.61 | 22.08 | 20.18 | 20.73 | 19.98 | 57,100 |
Dec 20, 2023 | 23.87 | 24.80 | 22.09 | 22.09 | 21.29 | 59,100 |
Dec 19, 2023 | 2.00 Dividend | |||||
Dec 19, 2023 | 24.54 | 24.77 | 23.63 | 24.22 | 23.35 | 68,800 |
Dec 18, 2023 | 25.98 | 27.00 | 25.77 | 26.75 | 23.86 | 213,100 |
Dec 15, 2023 | 25.99 | 26.00 | 25.14 | 25.45 | 22.70 | 96,500 |
Dec 14, 2023 | 25.10 | 25.20 | 24.43 | 25.14 | 22.42 | 32,700 |
Dec 13, 2023 | 23.50 | 25.02 | 23.44 | 25.02 | 22.31 | 62,000 |
Dec 12, 2023 | 23.25 | 23.72 | 23.00 | 23.56 | 21.01 | 13,900 |
Dec 11, 2023 | 23.04 | 23.75 | 22.73 | 23.28 | 20.76 | 20,500 |
Dec 8, 2023 | 21.14 | 23.05 | 20.71 | 22.85 | 20.38 | 52,000 |
Dec 7, 2023 | 20.20 | 20.42 | 20.00 | 20.41 | 18.20 | 13,900 |
Dec 6, 2023 | 20.02 | 20.05 | 19.83 | 20.00 | 17.84 | 29,400 |
Dec 5, 2023 | 19.95 | 20.23 | 19.83 | 19.83 | 17.69 | 22,300 |
Dec 4, 2023 | 20.06 | 20.33 | 19.95 | 20.00 | 17.84 | 27,500 |
Dec 1, 2023 | 20.24 | 20.60 | 20.00 | 20.07 | 17.90 | 29,000 |
Nov 30, 2023 | 20.19 | 20.55 | 19.88 | 20.14 | 17.96 | 58,600 |
Nov 29, 2023 | 20.87 | 20.87 | 19.93 | 20.00 | 17.84 | 21,300 |
Nov 28, 2023 | 20.60 | 20.71 | 20.00 | 20.32 | 18.12 | 30,600 |
Nov 27, 2023 | 21.04 | 21.50 | 20.36 | 20.46 | 18.25 | 42,200 |
Nov 24, 2023 | 0.25 Dividend | |||||
Nov 24, 2023 | 21.47 | 21.49 | 20.95 | 21.30 | 19.00 | 6,000 |
Nov 22, 2023 | 21.15 | 22.25 | 21.15 | 21.23 | 18.71 | 11,300 |
Nov 21, 2023 | 21.64 | 22.25 | 21.18 | 21.26 | 18.74 | 7,800 |
Nov 20, 2023 | 21.68 | 22.00 | 21.25 | 21.35 | 18.82 | 6,400 |
Nov 17, 2023 | 21.13 | 21.52 | 20.85 | 21.37 | 18.83 | 7,900 |
Nov 16, 2023 | 20.96 | 21.50 | 20.60 | 20.61 | 18.16 | 26,000 |
Nov 15, 2023 | 21.27 | 21.94 | 20.74 | 20.75 | 18.29 | 12,800 |
Nov 14, 2023 | 21.36 | 21.50 | 20.83 | 21.28 | 18.75 | 9,600 |
Nov 13, 2023 | 20.76 | 21.20 | 20.15 | 21.02 | 18.53 | 6,500 |
Nov 10, 2023 | 19.60 | 20.70 | 19.60 | 20.70 | 18.24 | 342,100 |
Nov 9, 2023 | 19.82 | 19.86 | 19.65 | 19.76 | 17.42 | 7,200 |
Nov 8, 2023 | 19.85 | 20.17 | 19.34 | 20.17 | 17.78 | 5,700 |
Nov 7, 2023 | 19.75 | 20.19 | 19.75 | 19.85 | 17.49 | 5,000 |
Nov 6, 2023 | 19.96 | 20.47 | 19.67 | 20.02 | 17.64 | 6,200 |
Nov 3, 2023 | 20.23 | 20.23 | 19.78 | 19.98 | 17.61 | 12,800 |
Nov 2, 2023 | 19.16 | 19.46 | 19.10 | 19.34 | 17.04 | 30,700 |
Nov 1, 2023 | 19.25 | 19.46 | 18.99 | 19.15 | 16.88 | 19,000 |
Oct 31, 2023 | 19.17 | 19.40 | 19.06 | 19.40 | 17.10 | 8,700 |
Oct 30, 2023 | 19.02 | 19.45 | 19.02 | 19.39 | 17.09 | 10,500 |
Oct 27, 2023 | 19.24 | 19.24 | 18.89 | 19.15 | 16.88 | 8,800 |
Oct 26, 2023 | 19.42 | 19.43 | 19.05 | 19.38 | 17.08 | 3,200 |
Oct 25, 2023 | 19.44 | 19.55 | 18.95 | 19.09 | 16.82 | 8,800 |
Oct 24, 2023 | 19.86 | 19.88 | 19.23 | 19.25 | 16.97 | 9,900 |
Oct 23, 2023 | 19.77 | 19.83 | 19.50 | 19.60 | 17.27 | 18,600 |
Oct 20, 2023 | 20.36 | 20.36 | 19.89 | 20.00 | 17.63 | 6,700 |
Oct 19, 2023 | 20.42 | 20.42 | 19.77 | 19.92 | 17.56 | 12,700 |
Oct 18, 2023 | 20.40 | 20.63 | 20.06 | 20.20 | 17.80 | 3,700 |
Oct 17, 2023 | 20.89 | 21.10 | 20.07 | 20.26 | 17.86 | 27,600 |
Oct 16, 2023 | 20.76 | 21.00 | 20.70 | 20.70 | 18.24 | 6,000 |
Oct 13, 2023 | 20.60 | 20.97 | 20.45 | 20.45 | 18.02 | 2,400 |
Oct 12, 2023 | 20.36 | 20.83 | 20.25 | 20.59 | 18.15 | 7,000 |
Oct 11, 2023 | 20.18 | 20.91 | 20.18 | 20.36 | 17.94 | 3,700 |
Oct 10, 2023 | 0.25 Dividend | |||||
Oct 10, 2023 | 20.82 | 20.99 | 20.52 | 20.60 | 18.16 | 4,700 |
Oct 9, 2023 | 20.92 | 21.00 | 20.75 | 21.00 | 18.29 | 7,000 |
Oct 6, 2023 | 20.95 | 21.11 | 20.43 | 20.92 | 18.22 | 12,800 |
Oct 5, 2023 | 21.20 | 21.37 | 20.80 | 20.80 | 18.11 | 3,200 |
Oct 4, 2023 | 21.14 | 21.52 | 20.80 | 20.80 | 18.11 | 10,200 |
Oct 3, 2023 | 21.14 | 21.35 | 20.93 | 20.93 | 18.23 | 9,800 |
Oct 2, 2023 | 21.46 | 21.46 | 21.00 | 21.00 | 18.29 | 3,800 |
Sep 29, 2023 | 20.85 | 21.46 | 20.60 | 21.46 | 18.69 | 5,900 |
Sep 28, 2023 | 20.95 | 20.99 | 20.31 | 20.81 | 18.12 | 3,700 |
Sep 27, 2023 | 21.02 | 21.02 | 20.37 | 20.54 | 17.89 | 28,900 |
Sep 26, 2023 | 20.90 | 21.00 | 20.17 | 20.28 | 17.66 | 59,400 |
Sep 25, 2023 | 20.84 | 20.99 | 20.60 | 20.75 | 18.07 | 20,400 |
Sep 22, 2023 | 21.26 | 21.34 | 20.80 | 20.81 | 18.12 | 11,500 |
Sep 21, 2023 | 21.11 | 21.31 | 20.65 | 21.21 | 18.47 | 14,500 |
Sep 20, 2023 | 21.19 | 21.25 | 21.02 | 21.02 | 18.31 | 11,700 |
Sep 19, 2023 | 21.12 | 21.34 | 21.01 | 21.26 | 18.51 | 8,900 |
Sep 18, 2023 | 21.14 | 21.45 | 21.01 | 21.02 | 18.31 | 4,900 |
Sep 15, 2023 | 21.98 | 22.00 | 21.00 | 21.30 | 18.55 | 63,900 |
Sep 14, 2023 | 21.41 | 21.60 | 21.01 | 21.39 | 18.63 | 12,100 |
Sep 13, 2023 | 20.65 | 21.67 | 20.65 | 21.50 | 18.72 | 26,400 |
Sep 12, 2023 | 20.43 | 20.90 | 20.35 | 20.71 | 18.04 | 12,200 |
Sep 11, 2023 | 20.89 | 20.89 | 19.97 | 20.29 | 17.67 | 45,100 |
Sep 8, 2023 | 20.79 | 20.96 | 20.62 | 20.80 | 18.11 | 7,900 |
Sep 7, 2023 | 20.65 | 21.00 | 20.56 | 20.92 | 18.22 | 8,100 |
Sep 6, 2023 | 20.75 | 21.14 | 20.50 | 20.80 | 18.11 | 27,300 |
Sep 5, 2023 | 21.00 | 21.30 | 20.60 | 20.61 | 17.95 | 13,500 |
Sep 1, 2023 | 21.46 | 21.50 | 21.21 | 21.21 | 18.47 | 3,600 |
Aug 31, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 18.62 | 400 |
Aug 30, 2023 | 21.38 | 21.45 | 21.16 | 21.38 | 18.62 | 3,700 |
Aug 29, 2023 | 21.28 | 21.44 | 21.15 | 21.44 | 18.67 | 5,000 |
Aug 28, 2023 | 21.50 | 21.50 | 21.00 | 21.33 | 18.58 | 23,500 |
Aug 25, 2023 | 21.30 | 21.52 | 21.30 | 21.50 | 18.72 | 3,800 |
Aug 24, 2023 | 21.65 | 21.65 | 21.17 | 21.63 | 18.84 | 8,500 |
Aug 23, 2023 | 21.35 | 21.42 | 21.00 | 21.34 | 18.58 | 5,100 |
Aug 22, 2023 | 21.41 | 21.50 | 21.27 | 21.27 | 18.52 | 1,900 |
Aug 21, 2023 | 21.52 | 21.76 | 21.25 | 21.25 | 18.51 | 5,200 |
Aug 18, 2023 | 21.56 | 21.98 | 21.50 | 21.71 | 18.91 | 6,300 |
Aug 17, 2023 | 21.70 | 21.70 | 21.53 | 21.60 | 18.81 | 2,500 |
Aug 16, 2023 | 21.75 | 21.75 | 21.50 | 21.62 | 18.83 | 3,200 |
Aug 15, 2023 | 21.61 | 21.61 | 21.35 | 21.54 | 18.76 | 2,600 |
Aug 14, 2023 | 21.37 | 21.38 | 21.20 | 21.28 | 18.53 | 5,300 |
Aug 11, 2023 | 21.19 | 21.25 | 21.00 | 21.25 | 18.51 | 8,000 |
Aug 10, 2023 | 21.26 | 21.26 | 21.12 | 21.13 | 18.40 | 2,800 |
Aug 9, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 18.56 | 1,000 |
Aug 8, 2023 | 21.57 | 21.57 | 21.10 | 21.10 | 18.37 | 2,100 |
Aug 7, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 18.46 | 600 |
Aug 4, 2023 | 21.17 | 21.38 | 21.11 | 21.38 | 18.62 | 1,600 |
Aug 3, 2023 | 21.11 | 21.55 | 21.00 | 21.12 | 18.39 | 3,300 |
Aug 2, 2023 | 21.15 | 21.44 | 21.06 | 21.43 | 18.66 | 2,500 |
Aug 1, 2023 | 21.54 | 21.54 | 20.79 | 21.53 | 18.75 | 4,000 |
Jul 31, 2023 | 21.31 | 21.64 | 21.31 | 21.64 | 18.84 | 2,600 |
Jul 28, 2023 | 21.05 | 21.43 | 21.00 | 21.35 | 18.59 | 9,500 |
Jul 27, 2023 | 20.90 | 21.12 | 20.90 | 21.12 | 18.39 | 8,100 |
Jul 26, 2023 | 21.32 | 21.36 | 21.00 | 21.04 | 18.32 | 13,900 |
Jul 25, 2023 | 21.30 | 21.33 | 21.09 | 21.09 | 18.37 | 4,300 |
Jul 24, 2023 | 21.49 | 21.50 | 21.26 | 21.30 | 18.55 | 4,600 |
Jul 21, 2023 | 21.13 | 21.80 | 21.13 | 21.61 | 18.82 | 11,100 |
Jul 20, 2023 | 21.74 | 21.98 | 21.74 | 21.98 | 19.14 | 1,700 |
Jul 19, 2023 | 21.30 | 21.57 | 21.25 | 21.55 | 18.77 | 4,400 |
Jul 18, 2023 | 21.34 | 21.36 | 21.15 | 21.33 | 18.58 | 5,000 |
Jul 17, 2023 | 21.02 | 21.04 | 21.01 | 21.01 | 18.30 | 3,900 |
Jul 14, 2023 | 21.14 | 21.16 | 20.86 | 21.13 | 18.40 | 6,300 |
Jul 13, 2023 | 21.07 | 21.33 | 21.05 | 21.33 | 18.58 | 1,800 |
Jul 12, 2023 | 21.23 | 21.60 | 21.10 | 21.10 | 18.37 | 3,900 |
Jul 11, 2023 | 21.32 | 21.32 | 20.95 | 21.23 | 18.49 | 4,500 |
Jul 10, 2023 | 21.27 | 21.29 | 20.90 | 20.91 | 18.21 | 3,100 |
Jul 7, 2023 | 21.09 | 21.45 | 20.93 | 20.96 | 18.25 | 2,900 |
Jul 6, 2023 | 20.90 | 21.01 | 20.75 | 20.75 | 18.07 | 4,800 |
Jul 5, 2023 | 21.12 | 21.25 | 20.66 | 21.13 | 18.40 | 16,000 |
Jul 3, 2023 | 21.40 | 21.65 | 21.12 | 21.12 | 18.39 | 10,900 |
Jun 30, 2023 | 21.34 | 21.44 | 21.10 | 21.36 | 18.60 | 6,900 |
Jun 29, 2023 | 21.30 | 21.38 | 21.20 | 21.34 | 18.58 | 2,100 |
Jun 28, 2023 | 21.17 | 21.31 | 21.01 | 21.02 | 18.31 | 5,300 |
Jun 27, 2023 | 21.20 | 21.85 | 21.11 | 21.65 | 18.85 | 16,500 |
Jun 26, 2023 | 20.91 | 21.27 | 20.91 | 21.19 | 18.45 | 2,000 |
Jun 23, 2023 | 20.86 | 21.17 | 20.86 | 20.90 | 18.20 | 7,200 |
Jun 22, 2023 | 21.17 | 21.17 | 20.78 | 20.99 | 18.28 | 11,000 |
Jun 21, 2023 | 21.30 | 21.30 | 20.85 | 21.14 | 18.41 | 11,900 |
Jun 20, 2023 | 20.76 | 21.03 | 20.50 | 20.93 | 18.23 | 12,800 |
Jun 16, 2023 | 20.85 | 21.09 | 20.46 | 21.09 | 18.37 | 18,600 |
Jun 15, 2023 | 20.32 | 20.92 | 20.32 | 20.77 | 18.09 | 6,300 |
Jun 14, 2023 | 20.29 | 20.86 | 20.08 | 20.30 | 17.68 | 8,500 |
Jun 13, 2023 | 21.21 | 21.60 | 20.43 | 20.43 | 17.79 | 22,900 |
Jun 12, 2023 | 21.02 | 21.25 | 20.52 | 20.73 | 18.05 | 6,400 |
Jun 9, 2023 | 20.18 | 21.01 | 20.18 | 20.75 | 18.07 | 13,600 |
Jun 8, 2023 | 20.76 | 21.26 | 20.76 | 20.90 | 18.20 | 4,900 |
Jun 7, 2023 | 20.50 | 21.85 | 20.50 | 21.79 | 18.98 | 21,800 |
Jun 6, 2023 | 19.92 | 20.92 | 19.92 | 20.59 | 17.93 | 9,100 |
Jun 5, 2023 | 20.80 | 20.80 | 19.90 | 19.90 | 17.33 | 17,600 |
Jun 2, 2023 | 20.60 | 20.70 | 20.25 | 20.70 | 18.03 | 8,100 |
Jun 1, 2023 | 19.75 | 20.42 | 19.60 | 20.23 | 17.62 | 27,300 |
May 31, 2023 | 19.54 | 19.95 | 19.41 | 19.50 | 16.98 | 27,700 |
May 30, 2023 | 19.49 | 19.81 | 19.41 | 19.77 | 17.22 | 44,800 |
May 26, 2023 | 19.53 | 19.79 | 19.32 | 19.32 | 16.82 | 10,300 |
May 25, 2023 | 19.50 | 19.65 | 19.07 | 19.45 | 16.94 | 30,200 |
May 24, 2023 | 19.76 | 19.76 | 19.38 | 19.38 | 16.88 | 19,700 |
May 23, 2023 | 19.54 | 20.11 | 19.39 | 19.72 | 17.17 | 14,200 |
May 22, 2023 | 19.89 | 19.98 | 19.34 | 19.34 | 16.84 | 46,700 |
May 19, 2023 | 0.25 Dividend | |||||
May 19, 2023 | 20.16 | 20.42 | 20.00 | 20.06 | 17.47 | 12,800 |
May 18, 2023 | 20.53 | 20.80 | 20.39 | 20.52 | 17.65 | 7,600 |
May 17, 2023 | 20.53 | 20.53 | 20.01 | 20.32 | 17.48 | 16,300 |
May 16, 2023 | 20.78 | 20.78 | 20.09 | 20.09 | 17.28 | 18,600 |
May 15, 2023 | 20.50 | 21.10 | 20.41 | 20.50 | 17.63 | 27,200 |
May 12, 2023 | 20.49 | 20.49 | 20.13 | 20.47 | 17.61 | 7,000 |
May 11, 2023 | 21.01 | 21.45 | 20.67 | 20.75 | 17.85 | 18,000 |
May 10, 2023 | 21.60 | 21.60 | 21.04 | 21.21 | 18.25 | 39,700 |
May 9, 2023 | 21.10 | 21.50 | 21.10 | 21.36 | 18.37 | 30,600 |
May 8, 2023 | 21.98 | 22.22 | 21.33 | 21.48 | 18.48 | 45,500 |
May 5, 2023 | 22.28 | 22.99 | 22.03 | 22.10 | 19.01 | 29,400 |
May 4, 2023 | 22.00 | 23.11 | 22.00 | 22.45 | 19.31 | 21,800 |
May 3, 2023 | 22.18 | 23.13 | 21.87 | 22.15 | 19.05 | 30,100 |
May 2, 2023 | 22.25 | 22.31 | 21.84 | 22.12 | 19.03 | 47,500 |
May 1, 2023 | 22.27 | 22.57 | 22.09 | 22.27 | 19.16 | 18,300 |
Apr 28, 2023 | 22.33 | 22.42 | 22.03 | 22.25 | 19.14 | 10,400 |
Apr 27, 2023 | 22.20 | 22.25 | 22.20 | 22.25 | 19.14 | 2,700 |
Apr 26, 2023 | 22.10 | 22.43 | 22.10 | 22.20 | 19.10 | 6,700 |
Apr 25, 2023 | 22.40 | 22.50 | 21.99 | 22.39 | 19.26 | 12,800 |
Apr 24, 2023 | 23.00 | 23.00 | 22.20 | 22.41 | 19.28 | 13,300 |