Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	13.57	13.65	13.51	13.52	160,581	-0.08(-0.62%)
May 30, 2023	13.52	13.62	13.49	13.61	218,831	+0.13(+0.98%)
May 26, 2023	13.46	13.48	13.40	13.48	266,735	+0.08(+0.63%)
May 25, 2023	13.45	13.49	13.35	13.39	174,118	-0.06(-0.42%)
May 24, 2023	13.37	13.47	13.35	13.45	139,960	+0.07(+0.49%)
May 23, 2023	13.36	13.46	13.36	13.38	175,657	-0.05(-0.35%)
May 22, 2023	13.34	13.43	13.34	13.43	154,691	+0.11(+0.86%)
May 19, 2023	13.34	13.36	13.21	13.32	125,719	+0.01(+0.07%)
May 18, 2023	13.28	13.40	13.28	13.31	189,413	-0.02(-0.14%)
May 17, 2023	13.07	13.32	13.07	13.32	250,453	+0.34(+2.60%)
May 16, 2023	13.12	13.17	12.99	12.99	245,191	-0.13(-1.00%)
May 15, 2023	13.06	13.19	13.06	13.12	227,317	+0.03(+0.22%)
May 12, 2023	13.08	13.13	13.06	13.09	363,410	+0.05(+0.36%)
May 11, 2023	13.09	13.11	13.02	13.04	755,405	-0.09(-0.71%)
May 10, 2023	13.11	13.26	13.11	13.14	2,526,251	+0.11(+0.86%)
May 09, 2023	13.05	13.09	12.88	13.02	333,252	-0.07(-0.50%)
May 08, 2023	13.16	13.17	13.05	13.09	219,965	-0.03(-0.21%)
May 05, 2023	13.02	13.21	13.02	13.12	454,007	+0.28(+2.19%)
May 04, 2023	13.15	13.15	12.81	12.84	767,373	-0.47(-3.52%)
May 03, 2023	13.52	13.58	13.28	13.31	344,885	-0.21(-1.53%)
May 02, 2023	13.72	13.80	13.46	13.51	584,384	-0.28(-2.04%)
May 01, 2023	13.93	13.94	13.72	13.79	493,899	-0.13(-0.94%)
Apr 28, 2023	13.92	13.96	13.86	13.93	1,145,084	+0.02(+0.14%)
Apr 27, 2023	13.78	13.92	13.77	13.91	752,732	+0.13(+0.95%)
Apr 26, 2023	13.86	13.91	13.76	13.78	130,298	-0.07(-0.54%)
Apr 25, 2023	13.93	13.93	13.80	13.85	226,416	-0.11(-0.81%)
Apr 24, 2023	13.97	14.02	13.95	13.96	114,103	+0.00(+0.01%)
Apr 21, 2023	13.91	14.00	13.90	13.96	233,333	+0.07(+0.47%)
Apr 20, 2023	13.85	13.91	13.83	13.90	134,087	+0.04(+0.27%)
Apr 19, 2023	13.84	13.88	13.81	13.86	134,501	+0.02(+0.13%)
Apr 18, 2023	13.81	13.88	13.80	13.84	332,921	+0.05(+0.34%)
Apr 17, 2023	13.77	13.87	13.76	13.79	260,328	+0.02(+0.14%)
Apr 14, 2023	13.77	13.82	13.73	13.77	382,819	+0.02(+0.14%)
Apr 13, 2023	13.76	13.79	13.74	13.76	142,097	+0.02(+0.14%)
Apr 12, 2023	13.77	13.84	13.68	13.74	109,330	-0.01(-0.07%)
Apr 11, 2023	13.67	13.79	13.63	13.75	215,865	+0.11(+0.82%)
Apr 10, 2023	13.63	13.68	13.62	13.63	204,892	-0.03(-0.20%)
Apr 06, 2023	13.56	13.69	13.55	13.66	151,442	+0.10(+0.76%)
Apr 05, 2023	13.56	13.60	13.53	13.56	121,405	+0.00(+0.00%)
Apr 04, 2023	13.67	13.67	13.54	13.56	164,346	-0.15(-1.09%)
Apr 03, 2023	13.57	13.71	13.51	13.71	344,650	+0.16(+1.17%)
Mar 31, 2023	13.57	13.64	13.55	13.55	300,480	+0.00(+0.00%)
Mar 30, 2023	13.53	13.60	13.47	13.55	311,436	+0.04(+0.28%)
Mar 29, 2023	13.34	13.53	13.34	13.51	389,101	+0.23(+1.76%)
Mar 28, 2023	13.34	13.39	13.27	13.28	246,025	-0.02(-0.14%)
Mar 27, 2023	13.29	13.48	13.26	13.30	378,635	+0.12(+0.92%)
Mar 24, 2023	13.10	13.20	12.98	13.18	507,276	+0.07(+0.57%)
Mar 23, 2023	13.29	13.38	13.07	13.10	661,197	-0.14(-1.06%)
Mar 22, 2023	13.31	13.45	13.24	13.24	540,118	-0.05(-0.35%)
Mar 21, 2023	13.19	13.33	13.19	13.29	339,457	+0.24(+1.86%)
Mar 20, 2023	13.17	13.27	13.00	13.05	1,139,082	-0.05(-0.35%)
Mar 17, 2023	13.42	13.42	13.09	13.09	825,015	-0.51(-3.75%)
Mar 16, 2023	13.01	13.69	13.01	13.60	719,179	+0.51(+3.90%)
Mar 15, 2023	13.23	13.33	13.05	13.09	1,044,396	-0.30(-2.22%)
Mar 14, 2023	13.35	13.66	13.31	13.39	1,217,410	+0.45(+3.44%)
Mar 13, 2023	13.43	13.43	12.74	12.94	2,098,398	-0.72(-5.30%)
Mar 10, 2023	14.00	14.00	13.52	13.67	1,375,021	-0.41(-2.90%)
Mar 09, 2023	14.34	14.35	14.02	14.08	280,895	-0.21(-1.49%)
Mar 08, 2023	14.37	14.40	14.29	14.29	293,548	-0.06(-0.39%)
Mar 07, 2023	14.42	14.45	14.33	14.35	205,684	-0.07(-0.45%)
Mar 06, 2023	14.44	14.48	14.39	14.41	200,757	+0.01(+0.06%)
Mar 03, 2023	14.36	14.44	14.35	14.40	217,793	+0.07(+0.45%)
Mar 02, 2023	14.35	14.36	14.22	14.34	303,475	-0.07(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.