First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	22.02	22.26	21.87	22.12	214,786	+0.04(+0.20%)
Apr 29, 2021	22.39	22.52	21.97	22.08	147,225	+0.01(+0.04%)
Apr 28, 2021	22.30	22.47	22.01	22.07	106,441	-0.16(-0.72%)
Apr 27, 2021	22.37	22.37	21.98	22.23	84,530	-0.14(-0.63%)
Apr 26, 2021	22.49	22.90	22.29	22.37	124,978	-0.09(-0.39%)
Apr 23, 2021	21.79	22.62	21.78	22.46	208,688	+0.78(+3.59%)
Apr 22, 2021	22.07	22.13	21.38	21.68	181,799	-0.44(-2.00%)
Apr 21, 2021	21.52	22.16	21.51	22.12	155,760	+0.46(+2.11%)
Apr 20, 2021	22.08	22.25	21.56	21.66	139,325	-0.66(-2.95%)
Apr 19, 2021	22.35	22.52	22.02	22.32	160,291	-0.03(-0.12%)
Apr 16, 2021	22.52	22.53	22.17	22.35	107,356	+0.04(+0.16%)
Apr 15, 2021	22.46	22.46	21.80	22.31	84,917	-0.13(-0.59%)
Apr 14, 2021	22.04	22.59	22.04	22.45	78,461	+0.40(+1.83%)
Apr 13, 2021	22.45	22.45	22.04	22.04	109,145	-0.56(-2.48%)
Apr 12, 2021	22.51	22.74	22.33	22.60	136,395	+0.07(+0.31%)
Apr 09, 2021	22.55	22.73	22.29	22.53	190,552	+0.03(+0.12%)
Apr 08, 2021	22.47	22.68	22.01	22.51	348,213	+0.08(+0.35%)
Apr 07, 2021	22.61	22.79	22.27	22.43	193,343	-0.23(-1.01%)
Apr 06, 2021	22.72	22.83	22.38	22.66	178,125	-0.11(-0.46%)
Apr 05, 2021	22.96	23.02	22.48	22.76	166,689	+0.12(+0.54%)
Apr 01, 2021	22.33	22.66	22.16	22.64	176,078	+0.13(+0.58%)
Mar 31, 2021	22.73	22.96	22.26	22.51	245,797	-0.18(-0.77%)
Mar 30, 2021	22.71	22.93	22.13	22.68	165,802	+0.29(+1.29%)
Mar 29, 2021	22.52	22.84	22.05	22.39	233,685	-0.44(-1.92%)
Mar 26, 2021	22.59	22.89	22.27	22.83	161,718	+0.54(+2.40%)
Mar 25, 2021	21.74	22.49	21.34	22.30	208,668	+0.76(+3.55%)
Mar 24, 2021	21.76	22.47	21.50	21.53	171,110	+0.08(+0.37%)
Mar 23, 2021	22.03	22.23	21.36	21.45	171,297	-0.85(-3.82%)
Mar 22, 2021	22.89	22.89	21.96	22.30	178,348	-0.91(-3.93%)
Mar 19, 2021	22.73	23.26	22.26	23.22	1,006,667	+0.32(+1.42%)
Mar 18, 2021	22.96	23.59	22.77	22.89	131,846	+0.18(+0.77%)
Mar 17, 2021	22.77	22.94	22.41	22.72	140,340	+0.27(+1.21%)
Mar 16, 2021	22.63	22.63	22.16	22.45	119,972	-0.36(-1.58%)
Mar 15, 2021	23.33	23.38	22.45	22.80	163,036	-0.39(-1.70%)
Mar 12, 2021	22.81	23.46	22.81	23.20	129,807	+0.47(+2.05%)
Mar 11, 2021	22.58	22.74	22.27	22.73	143,020	+0.11(+0.47%)
Mar 10, 2021	22.29	22.71	22.22	22.63	146,069	+0.45(+2.02%)
Mar 09, 2021	22.48	22.58	21.49	22.18	161,081	-0.40(-1.79%)
Mar 08, 2021	21.84	22.70	21.59	22.59	232,744	+1.02(+4.72%)
Mar 05, 2021	21.59	21.66	21.08	21.57	362,869	+0.45(+2.12%)
Mar 04, 2021	21.33	21.81	20.97	21.12	174,951	-0.11(-0.50%)
Mar 03, 2021	20.66	21.72	20.66	21.23	194,779	+0.71(+3.46%)
Mar 02, 2021	20.68	20.78	20.41	20.51	175,573	-0.27(-1.31%)
Mar 01, 2021	20.42	20.82	20.40	20.79	150,331	+0.70(+3.50%)
Feb 26, 2021	20.46	20.57	20.02	20.08	170,721	-0.54(-2.60%)
Feb 25, 2021	21.05	21.06	20.44	20.62	181,245	-0.24(-1.14%)
Feb 24, 2021	20.54	20.94	20.38	20.86	144,811	+0.50(+2.46%)
Feb 23, 2021	20.30	20.84	20.21	20.36	155,174	+0.06(+0.30%)
Feb 22, 2021	19.73	20.35	19.73	20.30	148,652	+0.47(+2.39%)
Feb 19, 2021	19.50	19.94	19.39	19.82	146,561	+0.32(+1.67%)
Feb 18, 2021	19.59	19.68	19.50	19.50	109,853	-0.16(-0.80%)
Feb 17, 2021	19.63	19.83	19.57	19.65	102,763	-0.07(-0.36%)
Feb 16, 2021	19.91	19.97	19.65	19.73	122,671	+0.07(+0.36%)
Feb 12, 2021	19.37	19.73	19.23	19.65	146,219	+0.12(+0.63%)
Feb 11, 2021	19.87	19.87	19.33	19.53	113,079	-0.25(-1.29%)
Feb 10, 2021	19.94	20.00	19.70	19.79	117,574	-0.03(-0.13%)
Feb 09, 2021	19.41	19.81	19.41	19.81	124,929	+0.18(+0.94%)
Feb 08, 2021	19.48	19.65	19.28	19.63	122,254	+0.41(+2.12%)
Feb 05, 2021	19.40	19.58	19.08	19.22	157,159	-0.11(-0.57%)
Feb 04, 2021	18.94	19.52	18.94	19.33	183,295	+0.53(+2.82%)
Feb 03, 2021	18.97	18.99	18.48	18.80	274,620	-0.08(-0.44%)
Feb 02, 2021	18.65	18.95	18.52	18.88	336,315	+0.35(+1.89%)
Feb 01, 2021	18.35	18.69	18.06	18.53	180,438	+0.39(+2.18%)
Jan 29, 2021	18.86	19.18	18.14	18.14	301,213	-0.68(-3.64%)
Jan 28, 2021	18.79	18.98	18.29	18.82	429,616	+0.25(+1.32%)
Jan 27, 2021	19.74	19.90	18.19	18.58	278,574	-1.17(-5.91%)
Jan 26, 2021	20.28	20.28	19.72	19.74	138,301	-0.32(-1.57%)
Jan 25, 2021	19.95	20.30	19.63	20.06	272,424	-0.34(-1.68%)
Jan 22, 2021	19.90	20.44	19.74	20.40	171,633	+0.39(+1.93%)
Jan 21, 2021	20.40	20.40	19.91	20.01	247,260	-0.47(-2.27%)
Jan 20, 2021	20.48	20.71	20.23	20.48	158,799	-0.00(-0.02%)
Jan 19, 2021	20.58	20.75	20.28	20.48	234,811	+0.03(+0.15%)
Jan 15, 2021	20.26	20.58	19.98	20.45	158,938	-0.09(-0.42%)
Jan 14, 2021	20.47	20.68	19.70	20.54	165,702	+0.37(+1.85%)
Jan 13, 2021	20.20	20.37	19.94	20.17	130,821	-0.19(-0.94%)
Jan 12, 2021	20.27	20.64	20.11	20.36	269,800	+0.16(+0.77%)
Jan 11, 2021	19.72	20.20	19.72	20.20	135,449	+0.21(+1.04%)
Jan 08, 2021	20.30	20.45	19.60	19.99	187,596	-0.24(-1.20%)
Jan 07, 2021	20.53	20.53	19.87	20.24	176,984	+0.05(+0.26%)
Jan 06, 2021	19.09	20.58	18.98	20.18	310,605	+1.50(+8.05%)
Jan 05, 2021	18.43	18.87	18.32	18.68	148,984	+0.17(+0.94%)
Jan 04, 2021	18.89	18.94	18.29	18.51	197,893	-0.22(-1.16%)
Dec 31, 2020		18.72	18.72	18.72	116,624	+0.17(+0.89%)
Dec 30, 2020	18.42	18.66	18.28	18.56	116,624	+0.16(+0.90%)
Dec 29, 2020	18.77	18.77	18.26	18.39	162,304	-0.36(-1.90%)
Dec 28, 2020	18.72	18.96	18.59	18.75	153,345	+0.14(+0.75%)
Dec 24, 2020	18.59	18.66	18.32	18.61	88,273	+0.03(+0.14%)
Dec 23, 2020	18.14	18.59	18.14	18.59	186,646	+0.51(+2.84%)
Dec 22, 2020	18.16	18.30	17.98	18.07	188,196	-0.10(-0.53%)
Dec 21, 2020	18.67	18.78	18.07	18.17	210,286	-0.64(-3.42%)
Dec 18, 2020	18.82	19.10	18.56	18.81	1,104,170	+0.01(+0.05%)
Dec 17, 2020	18.83	18.86	18.50	18.80	147,615	-0.01(-0.05%)
Dec 16, 2020	18.90	18.99	18.75	18.81	197,421	-0.08(-0.41%)
Dec 15, 2020	18.56	18.92	18.40	18.89	228,711	+0.44(+2.40%)
Dec 14, 2020	18.52	18.65	18.20	18.45	369,698	+0.03(+0.19%)
Dec 11, 2020	18.29	18.62	18.26	18.41	237,545	-0.10(-0.56%)
Dec 10, 2020	18.39	18.69	18.30	18.52	245,482	-0.17(-0.93%)
Dec 09, 2020	18.75	18.96	18.51	18.69	166,443	+0.16(+0.84%)
Dec 08, 2020	18.37	18.68	18.37	18.53	150,892	-0.09(-0.47%)
Dec 07, 2020	18.22	18.88	18.21	18.62	117,196	-0.07(-0.37%)
Dec 04, 2020	18.62	18.69	17.95	18.69	123,145	+0.66(+3.66%)
Dec 03, 2020	18.06	18.19	17.82	18.03	102,420	-0.07(-0.38%)
Dec 02, 2020	17.87	18.18	17.81	18.10	102,216	+0.15(+0.82%)
Dec 01, 2020	17.58	18.18	17.58	17.95	203,282	+0.56(+3.25%)
Nov 30, 2020	18.02	18.06	17.30	17.39	265,394	-0.87(-4.76%)
Nov 27, 2020	18.39	18.52	17.99	18.26	69,283	-0.25(-1.36%)
Nov 25, 2020	18.78	18.95	18.32	18.51	131,087	-0.56(-2.92%)
Nov 24, 2020	18.39	19.25	18.26	19.06	304,659	+0.94(+5.18%)
Nov 23, 2020	17.99	18.35	17.96	18.12	165,695	+0.30(+1.66%)
Nov 20, 2020	17.58	17.89	17.45	17.83	115,319	-0.09(-0.49%)
Nov 19, 2020	17.77	17.99	17.56	17.92	116,280	+0.01(+0.05%)
Nov 18, 2020	18.38	18.55	17.89	17.91	166,348	-0.37(-2.04%)
Nov 17, 2020	17.94	18.37	17.76	18.28	238,311	-0.07(-0.38%)
Nov 16, 2020	17.97	18.54	17.76	18.35	219,693	+0.93(+5.34%)
Nov 13, 2020	17.37	17.57	17.13	17.42	134,770	+0.34(+1.98%)
Nov 12, 2020	17.30	17.33	16.82	17.08	142,241	-0.58(-3.30%)
Nov 11, 2020	18.21	18.21	17.31	17.66	151,288	-0.46(-2.54%)
Nov 10, 2020	17.87	18.45	17.62	18.12	237,822	+0.42(+2.36%)
Nov 09, 2020	16.65	18.12	16.43	17.71	260,763	+2.33(+15.14%)
Nov 06, 2020	15.71	15.73	15.32	15.38	212,225	-0.19(-1.23%)
Nov 05, 2020	14.96	15.74	14.96	15.57	139,428	+0.58(+3.88%)
Nov 04, 2020	15.95	15.95	14.87	14.99	138,703	-1.40(-8.54%)
Nov 03, 2020	16.00	16.45	16.00	16.39	331,717	+0.76(+4.89%)
Nov 02, 2020	15.90	15.94	15.54	15.62	216,355	-0.01(-0.06%)
Oct 30, 2020	15.31	15.82	15.05	15.63	270,690	+0.26(+1.70%)
Oct 29, 2020	15.10	15.46	14.96	15.37	164,790	+0.15(+0.97%)
Oct 28, 2020	16.29	16.29	15.08	15.22	192,701	-0.22(-1.41%)
Oct 27, 2020	16.11	16.11	15.24	15.44	114,141	-0.63(-3.95%)
Oct 26, 2020	15.94	16.10	15.81	16.07	156,020	-0.17(-1.07%)
Oct 23, 2020	16.23	16.46	15.63	16.25	170,102	+0.10(+0.65%)
Oct 22, 2020	15.61	16.17	15.41	16.14	229,251	+0.61(+3.91%)
Oct 21, 2020	15.38	15.63	15.30	15.54	115,142	+0.16(+1.06%)
Oct 20, 2020	15.27	15.60	15.24	15.37	163,201	+0.30(+1.99%)
Oct 19, 2020	15.15	15.29	14.99	15.07	132,588	+0.06(+0.40%)
Oct 16, 2020	14.88	15.11	14.69	15.01	159,263	+0.07(+0.46%)
Oct 15, 2020	14.36	14.96	14.27	14.94	152,979	+0.58(+4.06%)
Oct 14, 2020	14.69	14.88	14.33	14.36	122,585	-0.39(-2.68%)
Oct 13, 2020	15.02	15.02	14.72	14.75	127,012	-0.44(-2.88%)
Oct 12, 2020	14.86	15.26	14.75	15.19	151,548	+0.31(+2.08%)
Oct 09, 2020	15.21	15.21	14.81	14.88	139,224	-0.14(-0.91%)
Oct 08, 2020	14.95	15.11	14.74	15.02	139,333	+0.21(+1.39%)
Oct 07, 2020	14.74	14.97	14.64	14.81	231,496	+0.26(+1.77%)
Oct 06, 2020	14.68	15.12	14.53	14.56	145,237	+0.04(+0.30%)
Oct 05, 2020	14.35	14.57	14.18	14.51	158,927	+0.38(+2.67%)
Oct 02, 2020	13.73	14.21	13.69	14.14	193,982	+0.21(+1.48%)
Oct 01, 2020	13.64	13.94	13.50	13.93	184,139	+0.29(+2.14%)
Sep 30, 2020	13.79	13.96	13.56	13.64	261,885	-0.16(-1.18%)
Sep 29, 2020	13.80	13.84	13.39	13.80	145,005	-0.08(-0.56%)
Sep 28, 2020	13.78	14.10	13.71	13.88	208,526	+0.41(+3.06%)
Sep 25, 2020	12.94	13.50	12.94	13.47	180,816	+0.09(+0.64%)
Sep 24, 2020	13.23	13.66	13.12	13.38	163,300	+0.24(+1.83%)
Sep 23, 2020	13.52	13.86	13.12	13.14	222,226	-0.37(-2.73%)
Sep 22, 2020	13.89	14.11	13.40	13.51	173,210	-0.33(-2.42%)
Sep 21, 2020	14.17	14.57	13.71	13.84	413,875	-0.69(-4.73%)
Sep 18, 2020	14.75	14.75	14.41	14.53	597,208	-0.03(-0.24%)
Sep 17, 2020	14.42	14.69	14.42	14.57	110,821	-0.13(-0.88%)
Sep 16, 2020	14.61	14.87	14.39	14.69	128,218	+0.09(+0.65%)
Sep 15, 2020	14.85	14.87	14.52	14.60	117,666	-0.19(-1.28%)
Sep 14, 2020	14.52	14.89	14.39	14.79	135,544	+0.33(+2.26%)
Sep 11, 2020	14.66	14.66	14.36	14.46	126,175	-0.20(-1.35%)
Sep 10, 2020	15.00	15.05	14.60	14.66	118,535	-0.30(-2.01%)
Sep 09, 2020	15.28	15.40	14.88	14.96	155,247	-0.23(-1.53%)
Sep 08, 2020	15.35	15.48	14.99	15.19	257,848	-0.36(-2.32%)
Sep 04, 2020	15.69	15.79	15.37	15.55	168,700	+0.24(+1.57%)
Sep 03, 2020	15.37	15.83	15.24	15.31	208,505	+0.01(+0.06%)
Sep 02, 2020	15.13	15.36	15.09	15.30	115,602	+0.09(+0.59%)
Sep 01, 2020	15.12	15.37	15.12	15.21	104,048	-0.08(-0.51%)
Aug 31, 2020	15.26	15.54	15.26	15.29	231,164	-0.19(-1.25%)
Aug 28, 2020	15.68	15.68	15.29	15.48	121,515	+0.01(+0.06%)
Aug 27, 2020	15.13	15.54	15.07	15.48	107,153	+0.34(+2.27%)
Aug 26, 2020	15.44	15.60	15.05	15.13	123,448	-0.38(-2.44%)
Aug 25, 2020	15.64	15.79	15.29	15.51	84,352	+0.05(+0.33%)
Aug 24, 2020	15.02	15.49	14.93	15.46	100,588	+0.53(+3.54%)
Aug 21, 2020	15.10	15.14	14.83	14.93	166,836	-0.19(-1.28%)
Aug 20, 2020	15.05	15.19	14.74	15.12	94,452	-0.19(-1.23%)
Aug 19, 2020	15.27	15.60	15.26	15.31	74,470	+0.02(+0.11%)
Aug 18, 2020	15.84	15.84	15.24	15.30	112,572	-0.58(-3.62%)
Aug 17, 2020	15.96	16.04	15.61	15.87	140,005	-0.09(-0.54%)
Aug 14, 2020	15.53	16.24	15.51	15.96	254,099	+0.30(+1.92%)
Aug 13, 2020	15.87	15.96	15.54	15.66	120,731	-0.38(-2.36%)
Aug 12, 2020	16.45	16.52	15.81	16.03	222,908	-0.06(-0.37%)
Aug 11, 2020	16.21	16.57	15.97	16.09	211,142	+0.21(+1.30%)
Aug 10, 2020	15.72	16.21	15.66	15.89	267,074	+0.28(+1.81%)
Aug 07, 2020	14.85	15.64	14.81	15.60	209,011	+0.60(+4.01%)
Aug 06, 2020	15.02	15.10	14.82	15.00	102,247	-0.02(-0.11%)
Aug 05, 2020	14.84	15.10	14.70	15.02	238,126	+0.31(+2.10%)
Aug 04, 2020	14.82	14.82	14.48	14.71	146,059	-0.08(-0.52%)
Aug 03, 2020	14.77	14.94	14.55	14.79	168,766	+0.11(+0.76%)
Jul 31, 2020	14.95	14.95	14.33	14.68	225,438	-0.35(-2.34%)
Jul 30, 2020	14.92	15.11	14.67	15.03	178,895	-0.28(-1.85%)
Jul 29, 2020	14.75	15.34	14.45	15.31	210,772	+0.88(+6.06%)
Jul 28, 2020	14.40	14.75	14.39	14.44	116,939	-0.09(-0.65%)
Jul 27, 2020	14.93	15.19	14.48	14.53	87,552	-0.48(-3.20%)
Jul 24, 2020	15.31	15.48	14.96	15.01	126,991	-0.24(-1.58%)
Jul 23, 2020	14.67	15.31	14.64	15.25	218,208	+0.43(+2.90%)
Jul 22, 2020	15.06	15.09	14.69	14.82	149,604	-0.42(-2.73%)
Jul 21, 2020	14.68	15.26	14.68	15.24	207,620	+0.71(+4.90%)
Jul 20, 2020	14.67	14.84	14.44	14.53	157,741	-0.31(-2.06%)
Jul 17, 2020	15.05	15.31	14.77	14.83	115,866	-0.33(-2.18%)
Jul 16, 2020	15.15	15.49	14.99	15.16	141,760	-0.09(-0.61%)
Jul 15, 2020	14.96	15.36	14.87	15.26	190,841	+0.75(+5.20%)
Jul 14, 2020	14.72	14.87	14.23	14.50	130,595	-0.29(-1.95%)
Jul 13, 2020	14.68	15.04	14.30	14.79	167,648	+0.33(+2.29%)
Jul 10, 2020	13.83	14.46	13.83	14.46	144,891	+0.67(+4.86%)
Jul 09, 2020	14.40	14.40	13.71	13.79	155,074	-0.67(-4.63%)
Jul 08, 2020	14.48	14.70	14.14	14.46	186,484	-0.09(-0.61%)
Jul 07, 2020	15.09	15.09	14.48	14.55	130,035	-0.58(-3.84%)
Jul 06, 2020	15.45	15.55	14.93	15.13	117,420	+0.10(+0.68%)
Jul 02, 2020	15.70	15.87	14.94	15.03	185,008	-0.20(-1.34%)
Jul 01, 2020	15.78	16.23	15.17	15.23	293,241	-0.58(-3.65%)
Jun 30, 2020	15.37	15.88	15.35	15.81	193,389	+0.34(+2.19%)
Jun 29, 2020	14.92	15.52	14.81	15.47	201,697	+0.84(+5.74%)
Jun 26, 2020	14.81	15.00	14.26	14.63	641,511	-0.48(-3.20%)
Jun 25, 2020	14.59	15.33	14.47	15.11	207,841	+0.44(+3.00%)
Jun 24, 2020	15.14	15.38	14.50	14.67	263,373	-0.65(-4.26%)
Jun 23, 2020	15.76	15.83	15.23	15.32	208,815	-0.14(-0.88%)
Jun 22, 2020	15.21	15.49	14.98	15.46	194,787	-0.02(-0.11%)
Jun 19, 2020	15.21	15.66	14.70	15.48	932,474	+0.39(+2.58%)
Jun 18, 2020	14.66	15.34	14.65	15.09	121,852	+0.01(+0.06%)
Jun 17, 2020	15.55	15.72	15.04	15.08	265,982	-0.60(-3.84%)
Jun 16, 2020	15.70	15.93	15.19	15.68	201,504	+0.69(+4.58%)
Jun 15, 2020	14.14	15.08	14.14	14.99	169,258	+0.16(+1.09%)
Jun 12, 2020	15.22	15.25	14.37	14.83	168,135	+0.35(+2.40%)
Jun 11, 2020	14.71	15.15	14.40	14.48	284,439	-1.43(-8.97%)
Jun 10, 2020	16.96	16.96	15.87	15.91	133,555	-1.20(-7.01%)
Jun 09, 2020	17.13	17.49	16.71	17.11	168,869	-0.51(-2.89%)
Jun 08, 2020	17.54	17.67	17.16	17.62	131,948	+0.49(+2.87%)
Jun 05, 2020	16.53	17.53	16.41	17.13	208,724	+1.05(+6.54%)
Jun 04, 2020	15.65	16.08	15.46	16.08	282,785	+0.27(+1.72%)
Jun 03, 2020	15.33	16.00	15.26	15.81	215,369	+0.92(+6.21%)
Jun 02, 2020	14.79	15.12	14.36	14.88	184,451	+0.17(+1.15%)
Jun 01, 2020	15.10	15.30	14.70	14.71	216,812	-0.47(-3.07%)
May 29, 2020	15.22	15.39	14.93	15.18	248,840	-0.47(-2.98%)
May 28, 2020	16.43	16.43	15.54	15.65	284,826	-0.47(-2.89%)
May 27, 2020	15.55	16.21	15.29	16.11	209,571	+1.16(+7.77%)
May 26, 2020	14.75	15.15	14.65	14.95	196,173	+0.89(+6.33%)
May 22, 2020	14.26	14.26	13.79	14.06	117,753	-0.10(-0.72%)
May 21, 2020	14.02	14.43	13.95	14.16	324,897	+0.01(+0.06%)
May 20, 2020	13.33	14.22	13.33	14.15	328,911	+1.06(+8.09%)
May 19, 2020	13.80	13.87	13.09	13.09	341,815	-0.92(-6.59%)
May 18, 2020	13.65	14.11	13.40	14.02	339,321	+1.08(+8.39%)
May 15, 2020	12.72	13.04	12.53	12.93	336,861	+0.14(+1.13%)
May 14, 2020	12.33	12.88	12.08	12.79	231,397	+0.05(+0.40%)
May 13, 2020	12.75	12.91	12.35	12.74	244,466	-0.20(-1.57%)
May 12, 2020	13.74	14.01	12.91	12.94	154,026	-0.75(-5.45%)
May 11, 2020	14.09	14.65	13.61	13.69	241,269	-0.68(-4.72%)
May 08, 2020	14.24	14.56	14.02	14.37	341,462	+0.55(+3.99%)
May 07, 2020	14.02	14.30	13.75	13.81	241,758	+0.04(+0.31%)
May 06, 2020	14.27	14.62	13.75	13.77	142,351	-0.52(-3.62%)
May 05, 2020	15.15	15.70	14.21	14.29	200,851	-0.50(-3.38%)
May 04, 2020	14.85	14.85	14.41	14.79	250,296	-0.25(-1.69%)