Southern MO Bancorp (NQ: SMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	38.67	39.82	38.35	39.51	27,353	+0.56(+1.43%)
Apr 29, 2021	38.67	39.21	38.45	38.95	14,144	+0.52(+1.35%)
Apr 28, 2021	38.24	38.44	38.01	38.44	10,871	+0.21(+0.54%)
Apr 27, 2021	38.11	38.36	37.99	38.23	7,199	+0.13(+0.35%)
Apr 26, 2021	37.79	38.44	37.79	38.10	11,724	+0.17(+0.45%)
Apr 23, 2021	37.42	38.11	37.40	37.93	11,450	+0.86(+2.32%)
Apr 22, 2021	37.03	37.17	36.93	37.07	8,246	-0.03(-0.08%)
Apr 21, 2021	36.91	37.42	36.90	37.10	7,374	+0.55(+1.50%)
Apr 20, 2021	37.27	37.40	36.55	36.55	7,542	-0.76(-2.05%)
Apr 19, 2021	37.42	38.17	37.04	37.31	11,294	-0.34(-0.90%)
Apr 16, 2021	37.73	37.73	37.56	37.65	7,951	+0.09(+0.25%)
Apr 15, 2021	37.54	37.68	36.85	37.56	16,494	-0.08(-0.20%)
Apr 14, 2021	37.33	37.72	37.27	37.63	9,564	+0.14(+0.38%)
Apr 13, 2021	35.83	37.69	35.83	37.49	11,456	+0.05(+0.13%)
Apr 12, 2021	37.24	37.80	36.79	37.45	23,648	-0.38(-1.00%)
Apr 09, 2021	37.78	38.00	37.16	37.82	9,011	-0.38(-0.99%)
Apr 08, 2021	37.68	38.20	36.26	38.20	8,065	+0.94(+2.53%)
Apr 07, 2021	38.07	38.07	37.26	37.26	14,354	-0.75(-1.99%)
Apr 06, 2021	38.26	38.66	37.96	38.01	21,224	-0.25(-0.64%)
Apr 05, 2021	37.79	38.58	37.79	38.26	10,658	+0.53(+1.40%)
Apr 01, 2021	37.58	37.73	37.15	37.73	6,679	+0.55(+1.47%)
Mar 31, 2021	37.46	37.59	37.14	37.18	14,995	-0.21(-0.55%)
Mar 30, 2021	37.80	37.92	36.38	37.39	6,542	-0.35(-0.92%)
Mar 29, 2021	38.20	38.48	37.74	37.74	11,677	-0.25(-0.67%)
Mar 26, 2021	37.53	38.00	37.49	37.99	11,556	+0.55(+1.46%)
Mar 25, 2021	36.21	37.45	35.94	37.45	10,635	+1.39(+3.85%)
Mar 24, 2021	36.79	37.75	35.51	36.06	12,370	-0.49(-1.34%)
Mar 23, 2021	37.37	37.38	36.45	36.55	16,587	-1.02(-2.71%)
Mar 22, 2021	38.58	38.59	37.26	37.57	14,929	-1.53(-3.91%)
Mar 19, 2021	37.77	39.10	37.27	39.10	94,357	+1.25(+3.32%)
Mar 18, 2021	37.64	38.15	37.64	37.84	13,210	+0.37(+0.98%)
Mar 17, 2021	37.46	38.18	36.79	37.47	21,590	+0.01(+0.03%)
Mar 16, 2021	37.54	37.54	37.01	37.46	10,411	-0.91(-2.38%)
Mar 15, 2021	38.91	38.91	37.93	38.38	16,089	-0.53(-1.36%)
Mar 12, 2021	39.03	39.10	38.47	38.91	23,748	-0.02(-0.05%)
Mar 11, 2021	39.25	39.33	38.38	38.93	18,435	-0.15(-0.39%)
Mar 10, 2021	37.66	39.13	37.55	39.08	36,677	+1.45(+3.86%)
Mar 09, 2021	37.38	39.25	37.38	37.62	54,258	-0.01(-0.03%)
Mar 08, 2021	36.93	37.72	36.88	37.63	36,413	+0.75(+2.05%)
Mar 05, 2021	36.64	36.93	36.28	36.88	33,290	+0.58(+1.61%)
Mar 04, 2021	36.35	36.79	35.52	36.30	51,914	-0.04(-0.10%)
Mar 03, 2021	35.36	36.67	35.13	36.33	35,475	+1.35(+3.86%)
Mar 02, 2021	35.26	35.39	34.97	34.98	10,160	-0.19(-0.54%)
Mar 01, 2021	35.52	35.75	34.77	35.17	19,763	+0.52(+1.50%)
Feb 26, 2021	35.18	35.84	34.10	34.65	26,610	-0.13(-0.38%)
Feb 25, 2021	34.90	35.47	34.70	34.79	22,809	-0.09(-0.27%)
Feb 24, 2021	34.05	35.13	33.96	34.88	29,328	+0.71(+2.07%)
Feb 23, 2021	33.80	34.34	33.64	34.17	19,758	+0.54(+1.60%)
Feb 22, 2021	33.45	33.91	33.06	33.64	13,473	+0.30(+0.91%)
Feb 19, 2021	33.08	33.56	33.07	33.33	10,601	+0.27(+0.83%)
Feb 18, 2021	33.30	33.73	32.76	33.06	12,094	-0.25(-0.74%)
Feb 17, 2021	33.59	33.68	33.31	33.31	8,983	-0.22(-0.65%)
Feb 16, 2021	33.75	33.93	33.44	33.52	8,736	+0.11(+0.34%)
Feb 12, 2021	33.00	33.41	32.93	33.41	18,659	+0.41(+1.23%)
Feb 11, 2021	32.92	33.00	32.78	33.00	9,652	+0.23(+0.69%)
Feb 10, 2021	32.75	33.15	32.53	32.78	26,207	+0.24(+0.75%)
Feb 09, 2021	32.39	32.63	32.28	32.53	11,201	+0.14(+0.43%)
Feb 08, 2021	31.97	32.39	31.97	32.39	10,040	+0.29(+0.91%)
Feb 05, 2021	31.45	32.10	31.44	32.10	8,414	+0.66(+2.09%)
Feb 04, 2021	30.80	31.44	30.80	31.44	9,259	+0.65(+2.10%)
Feb 03, 2021	30.60	30.80	30.40	30.80	13,773	+0.21(+0.68%)
Feb 02, 2021	30.34	30.64	29.66	30.59	9,818	+0.39(+1.31%)
Feb 01, 2021	29.43	30.64	29.20	30.19	11,756	+1.42(+4.93%)
Jan 29, 2021	29.86	30.97	28.78	28.78	19,384	-1.40(-4.64%)
Jan 28, 2021	30.53	30.53	29.54	30.18	12,952	+0.21(+0.69%)
Jan 27, 2021	30.04	30.66	28.17	29.97	24,504	-0.73(-2.39%)
Jan 26, 2021	30.92	31.31	30.22	30.70	15,401	+0.17(+0.55%)
Jan 25, 2021	30.91	31.00	30.47	30.53	13,334	-0.38(-1.22%)
Jan 22, 2021	29.18	30.95	29.10	30.91	23,964	+1.41(+4.77%)
Jan 21, 2021	29.90	29.94	29.50	29.50	23,407	-0.39(-1.32%)
Jan 20, 2021	30.74	30.77	29.89	29.89	12,602	-0.67(-2.18%)
Jan 19, 2021	30.52	30.73	30.31	30.56	10,119	+0.25(+0.84%)
Jan 15, 2021	30.70	30.76	30.10	30.31	11,289	-0.61(-1.97%)
Jan 14, 2021	31.80	31.90	30.80	30.92	10,473	+0.47(+1.54%)
Jan 13, 2021	30.68	30.81	30.16	30.45	10,546	-0.23(-0.76%)
Jan 12, 2021	30.05	30.68	30.05	30.68	7,746	+0.64(+2.12%)
Jan 11, 2021	29.89	30.22	29.89	30.04	8,678	-0.45(-1.48%)
Jan 08, 2021	30.70	30.70	30.04	30.50	13,952	+0.17(+0.56%)
Jan 07, 2021	30.35	30.74	30.28	30.33	13,446	+0.20(+0.65%)
Jan 06, 2021	28.81	30.54	28.81	30.13	15,729	+1.90(+6.72%)
Jan 05, 2021	28.33	28.80	28.23	28.23	15,642	+0.00(+0.00%)
Jan 04, 2021	28.78	28.83	27.47	28.23	30,738	-0.35(-1.22%)
Dec 31, 2020		28.58	28.58	28.58	5,757	-0.10(-0.36%)
Dec 30, 2020	28.80	28.80	28.68	28.68	5,757	+0.00(+0.00%)
Dec 29, 2020	29.17	29.17	28.22	28.68	10,354	-0.33(-1.13%)
Dec 28, 2020	29.58	29.59	29.01	29.01	7,009	-0.34(-1.15%)
Dec 24, 2020	29.66	30.29	29.18	29.35	3,514	+0.31(+1.07%)
Dec 23, 2020	29.39	30.12	29.04	29.04	6,838	+0.03(+0.10%)
Dec 22, 2020	30.75	30.75	28.94	29.01	17,027	+0.00(+0.00%)
Dec 21, 2020	29.49	29.61	29.01	29.01	20,880	-0.49(-1.65%)
Dec 18, 2020	29.95	30.76	29.50	29.50	58,366	+0.13(+0.45%)
Dec 17, 2020	30.61	30.61	29.32	29.37	15,350	-0.87(-2.89%)
Dec 16, 2020	29.79	31.19	29.79	30.24	22,681	+0.62(+2.09%)
Dec 15, 2020	28.17	29.88	28.17	29.62	16,147	+2.02(+7.31%)
Dec 14, 2020	28.90	28.91	27.60	27.60	12,134	-1.05(-3.67%)
Dec 11, 2020	29.01	29.01	28.53	28.66	8,414	-0.35(-1.20%)
Dec 10, 2020	28.86	29.00	28.77	29.00	8,023	+0.08(+0.26%)
Dec 09, 2020	29.31	29.31	28.93	28.93	18,729	-0.13(-0.45%)
Dec 08, 2020	28.86	29.10	28.71	29.06	11,578	+0.23(+0.78%)
Dec 07, 2020	29.07	29.07	28.71	28.83	9,092	-0.37(-1.25%)
Dec 04, 2020	28.75	29.23	28.61	29.20	13,739	+0.45(+1.57%)
Dec 03, 2020	28.33	28.78	28.24	28.75	24,909	-0.03(-0.10%)
Dec 02, 2020	28.15	28.78	28.03	28.78	9,105	+0.38(+1.32%)
Dec 01, 2020	28.64	28.78	28.40	28.40	12,142	+0.04(+0.13%)
Nov 30, 2020	28.77	28.87	28.20	28.36	15,101	-0.45(-1.56%)
Nov 27, 2020	28.60	28.87	28.60	28.81	3,088	+0.07(+0.23%)
Nov 25, 2020	29.09	29.34	28.75	28.75	7,775	-0.31(-1.07%)
Nov 24, 2020	28.39	29.06	28.32	29.06	24,222	+1.10(+3.93%)
Nov 23, 2020	28.38	28.45	27.79	27.96	15,260	-0.39(-1.39%)
Nov 20, 2020	27.73	28.35	27.22	28.35	51,869	+0.31(+1.11%)
Nov 19, 2020	27.81	28.17	27.70	28.04	11,894	-0.03(-0.10%)
Nov 18, 2020	28.17	28.35	27.83	28.07	36,755	+0.23(+0.84%)
Nov 17, 2020	27.19	28.23	27.19	27.84	26,344	+0.19(+0.68%)
Nov 16, 2020	27.43	27.86	27.26	27.65	21,204	+0.70(+2.61%)
Nov 13, 2020	26.62	27.22	26.62	26.95	16,402	+0.55(+2.10%)
Nov 12, 2020	26.35	27.12	26.28	26.39	18,756	-0.39(-1.47%)
Nov 11, 2020	26.59	26.94	26.13	26.79	19,951	+0.19(+0.70%)
Nov 10, 2020	24.93	26.68	24.93	26.60	107,994	+2.19(+8.95%)
Nov 09, 2020	25.92	26.20	23.70	24.41	25,056	+0.23(+0.97%)
Nov 06, 2020	24.61	24.61	24.18	24.18	6,102	-0.47(-1.89%)
Nov 05, 2020	23.31	24.65	22.99	24.65	9,523	+1.35(+5.81%)
Nov 04, 2020	23.96	24.13	23.28	23.29	12,905	-1.08(-4.44%)
Nov 03, 2020	24.79	25.23	23.84	24.38	38,050	-0.34(-1.36%)
Nov 02, 2020	24.27	24.75	24.27	24.71	14,895	+0.92(+3.85%)
Oct 30, 2020	24.08	24.08	23.80	23.80	8,351	-0.71(-2.90%)
Oct 29, 2020	24.10	24.77	23.87	24.51	6,118	+0.36(+1.51%)
Oct 28, 2020	24.49	24.75	23.63	24.14	10,038	-0.92(-3.69%)
Oct 27, 2020	23.17	25.46	22.97	25.07	91,645	+2.14(+9.33%)
Oct 26, 2020	22.78	23.33	22.35	22.93	8,863	+0.19(+0.82%)
Oct 23, 2020	23.13	23.35	22.74	22.74	10,278	-0.07(-0.29%)
Oct 22, 2020	22.88	22.95	22.81	22.81	6,027	+0.24(+1.08%)
Oct 21, 2020	22.80	22.80	22.57	22.57	2,702	-0.36(-1.59%)
Oct 20, 2020	22.82	22.93	22.16	22.93	4,213	+0.37(+1.66%)
Oct 19, 2020	22.54	22.98	22.54	22.56	10,569	-0.30(-1.31%)
Oct 16, 2020	22.31	22.85	22.07	22.85	8,351	+0.27(+1.20%)
Oct 15, 2020	21.60	22.58	21.60	22.58	7,732	+0.78(+3.60%)
Oct 14, 2020	21.04	22.46	21.04	21.80	9,921	+0.49(+2.32%)
Oct 13, 2020	21.47	21.47	20.96	21.30	6,461	-0.35(-1.60%)
Oct 12, 2020	21.26	21.65	21.26	21.65	8,603	+0.31(+1.44%)
Oct 09, 2020	21.71	21.71	21.34	21.34	4,282	-0.01(-0.04%)
Oct 08, 2020	21.47	21.58	20.81	21.35	9,148	+0.10(+0.48%)
Oct 07, 2020	20.68	21.56	20.67	21.25	14,437	+0.74(+3.60%)
Oct 06, 2020	20.83	21.27	20.36	20.51	11,991	-0.15(-0.72%)
Oct 05, 2020	21.62	21.62	20.08	20.66	56,329	-1.16(-5.31%)
Oct 02, 2020	20.78	22.09	20.78	21.82	7,601	+0.10(+0.47%)
Oct 01, 2020	21.68	22.00	21.68	21.72	3,471	-0.31(-1.40%)
Sep 30, 2020	22.03	22.17	21.98	22.02	5,675	-0.35(-1.59%)
Sep 29, 2020	22.65	22.88	22.08	22.38	4,384	-0.22(-0.99%)
Sep 28, 2020	22.18	22.60	22.18	22.60	4,125	+0.93(+4.31%)
Sep 25, 2020	20.83	22.11	20.83	21.67	5,246	+0.62(+2.93%)
Sep 24, 2020	20.91	21.28	20.80	21.05	4,327	+0.29(+1.39%)
Sep 23, 2020	22.07	22.07	20.64	20.76	13,065	-0.84(-3.89%)
Sep 22, 2020	21.08	21.60	20.77	21.60	6,780	+0.06(+0.26%)
Sep 21, 2020	22.98	23.03	21.49	21.55	16,009	-1.80(-7.72%)
Sep 18, 2020	22.30	23.77	21.95	23.35	49,358	+1.26(+5.71%)
Sep 17, 2020	20.55	22.40	20.55	22.09	3,970	+0.03(+0.13%)
Sep 16, 2020	22.30	22.41	21.97	22.06	7,582	+0.11(+0.51%)
Sep 15, 2020	21.83	22.18	21.82	21.95	3,814	-0.40(-1.80%)
Sep 14, 2020	22.35	22.42	22.23	22.35	6,262	+0.59(+2.70%)
Sep 11, 2020	22.00	22.01	21.35	21.76	7,173	+0.03(+0.13%)
Sep 10, 2020	22.69	22.69	21.73	21.73	12,483	-0.78(-3.48%)
Sep 09, 2020	22.79	22.85	22.28	22.52	11,900	-0.17(-0.74%)
Sep 08, 2020	22.92	22.98	22.18	22.69	17,077	-0.10(-0.45%)
Sep 04, 2020	23.35	23.35	22.43	22.79	12,312	-0.40(-1.73%)
Sep 03, 2020	23.34	23.35	22.88	23.19	14,706	-0.05(-0.20%)
Sep 02, 2020	22.73	23.24	22.63	23.24	12,289	+0.45(+1.97%)
Sep 01, 2020	22.05	23.16	21.44	22.79	30,355	+0.67(+3.04%)
Aug 31, 2020	21.96	22.85	21.89	22.12	24,580	+0.16(+0.72%)
Aug 28, 2020	21.72	22.25	21.72	21.96	6,959	-0.10(-0.47%)
Aug 27, 2020	21.79	22.97	21.79	22.06	18,401	+0.58(+2.70%)
Aug 26, 2020	20.95	21.85	20.83	21.48	7,512	+0.11(+0.52%)
Aug 25, 2020	21.78	21.78	21.30	21.37	5,853	-0.15(-0.69%)
Aug 24, 2020	21.53	21.84	21.29	21.52	18,232	+0.33(+1.54%)
Aug 21, 2020	20.90	21.21	20.80	21.19	8,458	+0.21(+1.02%)
Aug 20, 2020	20.68	21.58	20.56	20.98	22,054	-0.04(-0.18%)
Aug 19, 2020	20.50	21.77	20.46	21.01	38,470	+0.50(+2.46%)
Aug 18, 2020	20.64	20.83	20.42	20.51	35,064	-0.22(-1.08%)
Aug 17, 2020	21.11	21.11	20.55	20.73	19,066	-0.47(-2.20%)
Aug 14, 2020	21.17	21.32	21.02	21.20	14,882	-0.09(-0.44%)
Aug 13, 2020	21.01	21.32	21.01	21.29	9,566	-0.14(-0.65%)
Aug 12, 2020	21.34	21.56	21.29	21.43	24,659	+0.27(+1.27%)
Aug 11, 2020	21.57	21.81	21.17	21.17	16,296	-0.32(-1.51%)
Aug 10, 2020	21.18	21.81	21.18	21.49	17,066	+0.24(+1.14%)
Aug 07, 2020	20.66	21.33	20.66	21.25	11,423	+0.37(+1.78%)
Aug 06, 2020	21.11	21.11	20.67	20.88	11,983	-0.14(-0.66%)
Aug 05, 2020	21.12	21.12	20.53	21.02	12,661	+0.32(+1.57%)
Aug 04, 2020	21.20	21.30	20.41	20.69	14,488	-0.60(-2.83%)
Aug 03, 2020	20.12	21.34	20.12	21.30	10,402	+1.06(+5.23%)
Jul 31, 2020	20.25	20.62	20.23	20.24	26,187	-0.16(-0.77%)
Jul 30, 2020	20.02	20.59	19.96	20.40	14,666	+0.13(+0.64%)
Jul 29, 2020	19.95	20.45	19.86	20.27	13,798	+0.45(+2.30%)
Jul 28, 2020	20.01	20.60	19.70	19.81	27,284	+0.09(+0.47%)
Jul 27, 2020	20.06	20.41	19.72	19.72	12,557	-0.42(-2.07%)
Jul 24, 2020	20.39	20.49	20.14	20.14	17,566	-0.19(-0.91%)
Jul 23, 2020	20.30	20.49	20.28	20.32	5,277	-0.02(-0.09%)
Jul 22, 2020	20.51	20.51	20.34	20.34	4,246	-0.17(-0.81%)
Jul 21, 2020	20.21	20.84	20.21	20.51	11,802	+0.54(+2.70%)
Jul 20, 2020	20.58	20.58	19.82	19.97	3,148	-0.68(-3.28%)
Jul 17, 2020	20.49	21.13	20.49	20.65	4,634	+0.10(+0.50%)
Jul 16, 2020	20.98	20.98	20.36	20.54	13,284	-0.46(-2.21%)
Jul 15, 2020	20.71	21.81	20.63	21.01	16,487	+0.78(+3.85%)
Jul 14, 2020	19.58	20.41	19.45	20.23	8,256	+0.24(+1.21%)
Jul 13, 2020	20.75	21.05	19.99	19.99	12,256	-0.42(-2.05%)
Jul 10, 2020	19.32	20.71	19.32	20.41	8,836	+1.85(+9.95%)
Jul 09, 2020	20.53	21.14	18.56	18.56	22,493	-1.74(-8.59%)
Jul 08, 2020	21.10	21.64	20.30	20.30	13,796	-0.61(-2.93%)
Jul 07, 2020	21.27	21.69	20.88	20.92	12,287	-0.66(-3.05%)
Jul 06, 2020	21.57	21.90	21.57	21.57	11,954	+0.02(+0.09%)
Jul 02, 2020	22.37	22.37	21.46	21.56	5,280	-0.25(-1.15%)
Jul 01, 2020	21.84	21.84	21.56	21.81	5,666	-0.74(-3.29%)
Jun 30, 2020	21.77	22.91	21.77	22.55	9,686	+0.29(+1.29%)
Jun 29, 2020	20.81	22.27	20.81	22.26	16,447	+1.62(+7.87%)
Jun 26, 2020	21.07	21.48	20.41	20.64	68,755	-0.50(-2.37%)
Jun 25, 2020	21.24	21.48	20.98	21.14	29,512	+0.02(+0.09%)
Jun 24, 2020	21.81	21.81	20.89	21.12	18,742	-0.78(-3.56%)
Jun 23, 2020	21.81	22.21	21.71	21.90	10,184	+0.16(+0.73%)
Jun 22, 2020	21.18	22.16	21.18	21.74	8,597	+0.10(+0.47%)
Jun 19, 2020	22.20	22.20	21.14	21.64	31,683	-0.26(-1.19%)
Jun 18, 2020	21.07	22.19	21.07	21.90	19,752	-0.20(-0.92%)
Jun 17, 2020	23.20	23.20	21.61	22.10	9,024	-1.08(-4.64%)
Jun 16, 2020	22.98	23.33	21.38	23.18	8,838	+1.12(+5.09%)
Jun 15, 2020	21.18	22.29	20.92	22.06	11,933	+0.06(+0.30%)
Jun 12, 2020	21.53	22.35	21.03	21.99	18,751	+1.22(+5.90%)
Jun 11, 2020	20.49	22.08	20.49	20.77	18,936	-2.36(-10.19%)
Jun 10, 2020	24.86	25.48	23.12	23.12	10,980	-1.82(-7.29%)
Jun 09, 2020	24.83	25.43	24.21	24.94	9,176	-0.35(-1.39%)
Jun 08, 2020	24.86	25.68	23.72	25.30	27,389	+1.09(+4.52%)
Jun 05, 2020	24.22	24.73	24.16	24.20	39,658	+0.59(+2.52%)
Jun 04, 2020	23.07	23.80	22.85	23.61	25,532	+0.22(+0.95%)
Jun 03, 2020	22.98	23.78	22.98	23.38	14,147	+0.99(+4.43%)
Jun 02, 2020	23.76	23.80	22.34	22.39	13,151	+0.12(+0.54%)
Jun 01, 2020	22.90	23.19	22.25	22.27	20,856	-0.30(-1.32%)
May 29, 2020	23.65	24.02	22.52	22.57	16,919	-1.14(-4.81%)
May 28, 2020	24.31	24.50	23.52	23.71	17,708	-0.19(-0.82%)
May 27, 2020	22.77	24.48	21.45	23.90	23,235	+1.64(+7.38%)
May 26, 2020	21.48	23.11	21.48	22.26	19,771	+1.60(+7.72%)
May 22, 2020	20.45	20.94	19.90	20.66	19,505	+0.32(+1.60%)
May 21, 2020	21.76	21.82	20.14	20.34	14,991	-1.71(-7.74%)
May 20, 2020	20.10	22.36	19.95	22.05	28,325	+2.22(+11.18%)
May 19, 2020	20.84	21.22	19.46	19.83	15,318	-1.39(-6.56%)
May 18, 2020	19.80	21.32	19.80	21.22	27,404	+1.82(+9.37%)
May 15, 2020	18.49	19.40	18.13	19.40	14,440	+1.09(+5.98%)
May 14, 2020	19.46	19.63	16.05	18.31	54,407	-1.32(-6.71%)
May 13, 2020	19.98	20.04	19.49	19.63	29,934	-0.41(-2.07%)
May 12, 2020	20.50	20.63	19.99	20.04	24,025	-0.45(-2.20%)
May 11, 2020	20.99	21.19	20.36	20.49	24,315	-0.75(-3.51%)
May 08, 2020	21.13	21.93	20.49	21.24	23,008	+0.72(+3.50%)
May 07, 2020	20.40	20.79	20.38	20.52	12,959	+0.43(+2.16%)
May 06, 2020	20.42	20.61	19.81	20.09	17,787	+0.02(+0.09%)
May 05, 2020	21.33	21.87	20.07	20.07	19,547	-1.35(-6.28%)
May 04, 2020	21.04	21.74	20.25	21.41	11,315	-0.29(-1.32%)