Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Mar 15, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Mar 14, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Mar 13, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Mar 12, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Mar 11, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Mar 08, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
Mar 07, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Mar 06, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Mar 05, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Mar 04, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Mar 01, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Feb 29, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Feb 28, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Feb 27, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Feb 26, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Feb 23, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Feb 22, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Feb 21, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 20, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Feb 16, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Feb 15, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Feb 14, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Feb 13, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Feb 12, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Feb 09, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Feb 08, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Feb 07, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Feb 06, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Feb 05, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Feb 02, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
Feb 01, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Jan 31, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Jan 31, 2024 | 0.027 Dividend | |||||
Jan 30, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
Jan 29, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
Jan 26, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
Jan 25, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | - |
Jan 24, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
Jan 23, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
Jan 22, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
Jan 19, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
Jan 18, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
Jan 17, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
Jan 16, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | - |
Jan 12, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - |
Jan 11, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
Jan 10, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | - |
Jan 09, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
Jan 08, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
Jan 05, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | - |
Jan 04, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
Jan 03, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
Jan 02, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | - |
Dec 29, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
Dec 29, 2023 | 0.027 Dividend | |||||
Dec 28, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | - |
Dec 27, 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | - |
Dec 26, 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
Dec 22, 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
Dec 21, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - |
Dec 20, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - |
Dec 19, 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | - |
Dec 18, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | - |
Dec 15, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | - |
Dec 14, 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | - |
Dec 13, 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | - |
Dec 12, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | - |
Dec 11, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | - |
Dec 08, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | - |
Dec 07, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - |
Dec 06, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - |
Dec 05, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - |
Dec 04, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | - |
Dec 01, 2023 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | - |
Nov 30, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.22 | - |
Nov 30, 2023 | 0.026 Dividend | |||||
Nov 29, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.19 | - |
Nov 28, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.16 | - |
Nov 27, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
Nov 24, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.14 | - |
Nov 22, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
Nov 21, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.14 | - |
Nov 20, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.14 | - |
Nov 17, 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.13 | - |
Nov 16, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - |
Nov 15, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - |
Nov 14, 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.13 | - |
Nov 13, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - |
Nov 10, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - |
Nov 09, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - |
Nov 08, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
Nov 07, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.09 | - |
Nov 06, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.10 | - |
Nov 03, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.11 | - |
Nov 02, 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - |
Nov 01, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.01 | - |
Oct 31, 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 4.99 | - |
Oct 31, 2023 | 0.027 Dividend | |||||
Oct 30, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |