First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.25	18.30	17.76	17.89	448,778	-0.47(-2.55%)
May 30, 2023	18.45	18.47	18.10	18.36	160,404	+0.04(+0.21%)
May 26, 2023	18.26	18.36	17.96	18.32	190,011	+0.03(+0.16%)
May 25, 2023	18.00	18.34	17.99	18.29	178,194	+0.11(+0.58%)
May 24, 2023	18.26	18.36	17.99	18.19	136,679	-0.21(-1.14%)
May 23, 2023	17.88	18.84	17.88	18.40	249,849	+0.49(+2.72%)
May 22, 2023	17.46	17.96	17.32	17.91	166,253	+0.57(+3.31%)
May 19, 2023	17.94	18.01	17.23	17.34	191,984	-0.37(-2.11%)
May 18, 2023	17.74	17.80	17.22	17.71	152,366	+0.00(+0.00%)
May 17, 2023	16.83	17.77	16.69	17.71	175,619	+1.06(+6.38%)
May 16, 2023	16.86	16.89	16.65	16.65	148,587	-0.10(-0.57%)
May 15, 2023	16.51	16.89	16.51	16.74	181,493	+0.28(+1.69%)
May 12, 2023	16.30	16.48	16.08	16.46	128,609	+0.24(+1.47%)
May 11, 2023	16.17	16.56	15.93	16.23	177,080	-0.16(-0.99%)
May 10, 2023	16.54	16.65	16.14	16.39	163,774	+0.08(+0.47%)
May 09, 2023	16.60	16.74	16.15	16.31	140,351	-0.41(-2.46%)
May 08, 2023	17.43	17.43	16.69	16.72	142,802	-0.49(-2.83%)
May 05, 2023	17.21	17.24	16.69	17.21	253,379	+0.85(+5.20%)
May 04, 2023	16.07	16.68	15.56	16.36	267,236	-0.29(-1.72%)
May 03, 2023	16.88	17.25	16.17	16.65	353,424	-0.15(-0.91%)
May 02, 2023	17.32	17.43	16.09	16.80	410,409	-0.55(-3.14%)
May 01, 2023	17.45	17.69	17.31	17.34	168,461	-0.05(-0.27%)
Apr 28, 2023	17.33	17.65	17.02	17.39	257,046	+0.28(+1.62%)
Apr 27, 2023	17.21	17.84	17.02	17.12	201,349	-0.14(-0.83%)
Apr 26, 2023	17.70	17.89	17.07	17.26	242,914	-0.13(-0.77%)
Apr 25, 2023	17.99	18.04	17.31	17.39	200,261	-0.67(-3.71%)
Apr 24, 2023	18.08	18.34	17.88	18.06	106,179	-0.04(-0.21%)
Apr 21, 2023	18.11	18.11	17.87	18.10	234,401	-0.08(-0.42%)
Apr 20, 2023	18.20	18.31	18.03	18.18	97,723	-0.16(-0.89%)
Apr 19, 2023	18.06	18.42	18.00	18.34	122,302	+0.38(+2.13%)
Apr 18, 2023	18.44	18.44	17.80	17.96	128,932	-0.40(-2.19%)
Apr 17, 2023	18.08	18.42	17.85	18.36	124,479	+0.26(+1.46%)
Apr 14, 2023	18.72	18.72	17.96	18.09	133,765	-0.34(-1.84%)
Apr 13, 2023	18.36	18.62	18.20	18.43	146,898	+0.03(+0.15%)
Apr 12, 2023	18.83	18.90	18.35	18.41	129,911	-0.24(-1.27%)
Apr 11, 2023	18.76	18.91	18.56	18.64	174,818	-0.11(-0.60%)
Apr 10, 2023	18.63	19.05	18.55	18.76	317,234	+0.09(+0.46%)
Apr 06, 2023	18.48	18.79	18.48	18.67	175,559	+0.30(+1.65%)
Apr 05, 2023	18.40	18.59	18.32	18.37	152,582	-0.22(-1.17%)
Apr 04, 2023	19.24	19.24	18.38	18.59	185,218	-0.58(-3.01%)
Apr 03, 2023	19.23	19.45	18.96	19.16	176,255	-0.06(-0.30%)
Mar 31, 2023	18.95	19.28	18.85	19.22	260,406	+0.34(+1.80%)
Mar 30, 2023	19.35	19.35	18.75	18.88	122,947	-0.38(-1.96%)
Mar 29, 2023	19.46	19.46	18.93	19.26	184,235	-0.01(-0.05%)
Mar 28, 2023	19.59	19.71	19.14	19.27	145,162	-0.43(-2.16%)
Mar 27, 2023	19.98	20.11	19.67	19.69	155,527	+0.16(+0.82%)
Mar 24, 2023	18.84	19.58	18.71	19.53	204,811	+0.55(+2.89%)
Mar 23, 2023	19.47	19.69	18.85	18.98	225,628	-0.33(-1.71%)
Mar 22, 2023	20.20	20.34	19.27	19.31	179,576	-0.94(-4.66%)
Mar 21, 2023	20.11	20.79	20.00	20.26	179,792	+0.66(+3.38%)
Mar 20, 2023	19.86	20.26	19.54	19.60	206,480	+0.02(+0.10%)
Mar 17, 2023	20.16	20.16	19.32	19.58	723,916	-0.77(-3.81%)
Mar 16, 2023	19.45	20.72	19.03	20.35	343,564	+0.68(+3.46%)
Mar 15, 2023	19.56	19.78	19.03	19.67	600,759	-0.50(-2.48%)
Mar 14, 2023	21.16	21.16	19.83	20.17	323,342	+0.42(+2.10%)
Mar 13, 2023	20.26	20.49	19.08	19.76	327,251	-1.46(-6.86%)
Mar 10, 2023	21.03	21.55	20.35	21.21	232,016	-0.10(-0.49%)
Mar 09, 2023	22.10	22.31	21.18	21.32	229,633	-0.91(-4.08%)
Mar 08, 2023	22.27	22.33	21.99	22.22	117,092	-0.01(-0.04%)
Mar 07, 2023	22.63	22.63	22.02	22.23	246,430	-0.40(-1.75%)
Mar 06, 2023	22.89	22.95	22.46	22.63	108,391	-0.25(-1.09%)
Mar 03, 2023	22.70	22.89	22.53	22.88	88,854	+0.20(+0.90%)
Mar 02, 2023	22.70	22.70	22.41	22.68	120,019	-0.19(-0.83%)
Mar 01, 2023	22.81	22.91	22.62	22.87	109,213	+0.06(+0.25%)
Feb 28, 2023	23.01	23.16	22.59	22.81	380,496	-0.15(-0.66%)
Feb 27, 2023	23.15	23.37	22.86	22.96	109,228	-0.11(-0.49%)
Feb 24, 2023	23.10	23.21	22.82	23.07	141,137	-0.13(-0.57%)
Feb 23, 2023	23.19	23.33	22.93	23.21	183,556	+0.09(+0.37%)
Feb 22, 2023	23.34	23.39	22.99	23.12	118,028	-0.16(-0.69%)
Feb 21, 2023	23.37	23.47	23.18	23.28	142,495	-0.19(-0.81%)
Feb 17, 2023	23.27	23.56	23.04	23.47	129,112	+0.31(+1.35%)
Feb 16, 2023	23.21	23.29	23.02	23.16	123,766	-0.19(-0.81%)
Feb 15, 2023	23.04	23.36	22.80	23.35	140,244	+0.20(+0.86%)
Feb 14, 2023	23.29	23.31	22.91	23.15	96,897	-0.12(-0.53%)
Feb 13, 2023	23.22	23.32	23.13	23.27	114,606	+0.09(+0.37%)
Feb 10, 2023	23.01	23.21	22.92	23.19	182,647	+0.11(+0.49%)
Feb 09, 2023	23.39	23.39	22.90	23.07	152,368	-0.26(-1.09%)
Feb 08, 2023	23.33	23.56	23.05	23.33	115,413	-0.12(-0.52%)
Feb 07, 2023	23.17	23.53	22.89	23.45	164,955	+0.22(+0.94%)
Feb 06, 2023	23.44	23.44	23.03	23.23	153,231	-0.28(-1.21%)
Feb 03, 2023	23.30	23.56	23.16	23.52	434,435	+0.14(+0.61%)
Feb 02, 2023	22.80	23.39	22.70	23.38	244,513	+0.55(+2.40%)
Feb 01, 2023	22.50	22.97	22.35	22.83	276,446	+0.27(+1.21%)
Jan 31, 2023	21.77	22.56	21.75	22.55	445,908	+0.82(+3.78%)
Jan 30, 2023	21.59	22.14	21.44	21.73	236,220	+0.14(+0.66%)
Jan 27, 2023	21.24	21.65	21.07	21.59	206,272	+0.30(+1.42%)
Jan 26, 2023	21.54	21.54	20.70	21.29	255,127	-0.11(-0.53%)
Jan 25, 2023	22.22	22.48	20.87	21.40	368,637	-1.34(-5.90%)
Jan 24, 2023	22.85	22.88	22.54	22.74	176,842	-0.03(-0.12%)
Jan 23, 2023	22.73	22.99	22.55	22.77	176,171	+0.07(+0.29%)
Jan 20, 2023	22.79	22.79	22.43	22.70	124,575	+0.13(+0.59%)
Jan 19, 2023	22.33	22.59	22.33	22.57	80,480	+0.10(+0.46%)
Jan 18, 2023	23.17	23.17	22.42	22.47	135,216	-0.76(-3.26%)
Jan 17, 2023	23.39	23.39	23.01	23.23	89,890	-0.13(-0.56%)
Jan 13, 2023	23.18	23.46	22.82	23.36	127,988	+0.00(+0.00%)
Jan 12, 2023	23.10	23.49	23.10	23.36	88,521	+0.42(+1.84%)
Jan 11, 2023	23.14	23.35	22.77	22.94	80,739	-0.07(-0.28%)
Jan 10, 2023	22.81	23.20	22.58	23.00	98,140	+0.26(+1.15%)
Jan 09, 2023	23.29	23.29	22.72	22.74	97,081	-0.47(-2.02%)
Jan 06, 2023	22.92	23.26	22.83	23.21	101,590	+0.52(+2.31%)
Jan 05, 2023	22.86	22.91	22.55	22.68	71,836	-0.29(-1.26%)
Jan 04, 2023	23.19	23.33	22.81	22.97	88,301	-0.03(-0.12%)
Jan 03, 2023	23.11	23.25	22.77	23.00	149,925	-0.12(-0.53%)
Dec 30, 2022	23.22	23.25	22.99	23.12	145,756	-0.13(-0.56%)
Dec 29, 2022	23.25	23.35	23.09	23.25	112,049	+0.19(+0.81%)
Dec 28, 2022	23.54	23.54	23.02	23.07	83,152	-0.27(-1.16%)
Dec 27, 2022	23.51	23.56	23.19	23.34	87,519	-0.04(-0.16%)
Dec 23, 2022	23.25	23.42	23.25	23.38	248,779	+0.13(+0.56%)
Dec 22, 2022	23.36	23.36	22.88	23.25	99,335	-0.16(-0.68%)
Dec 21, 2022	23.26	23.62	23.09	23.40	118,762	+0.41(+1.79%)
Dec 20, 2022	22.87	23.09	22.84	22.99	115,759	+0.19(+0.82%)
Dec 19, 2022	22.71	23.31	22.60	22.81	153,922	+0.09(+0.41%)
Dec 16, 2022	23.00	23.20	22.71	22.71	349,040	-0.24(-1.06%)
Dec 15, 2022	23.19	23.28	22.85	22.95	183,570	-0.45(-1.92%)
Dec 14, 2022	23.69	23.70	23.25	23.40	229,471	-0.21(-0.87%)
Dec 13, 2022	23.95	24.11	23.42	23.61	288,908	+0.06(+0.24%)
Dec 12, 2022	23.31	23.66	23.15	23.55	158,879	+0.36(+1.53%)
Dec 09, 2022	23.07	23.37	23.07	23.20	121,236	+0.07(+0.32%)
Dec 08, 2022	23.02	23.28	22.99	23.12	72,370	+0.16(+0.69%)
Dec 07, 2022	23.18	23.40	22.96	22.96	92,164	-0.29(-1.25%)
Dec 06, 2022	23.15	23.34	23.12	23.25	75,766	+0.00(+0.00%)
Dec 05, 2022	23.90	23.92	23.00	23.25	136,252	-0.68(-2.85%)
Dec 02, 2022	23.94	23.97	23.79	23.94	98,995	-0.21(-0.85%)
Dec 01, 2022	24.31	24.35	23.87	24.14	132,632	-0.24(-1.00%)
Nov 30, 2022	23.90	24.46	23.37	24.39	229,184	+0.52(+2.20%)
Nov 29, 2022	24.06	24.16	23.82	23.86	124,736	-0.18(-0.74%)
Nov 28, 2022	24.49	24.49	23.91	24.04	76,606	-0.50(-2.02%)
Nov 25, 2022	24.55	24.68	24.04	24.54	28,367	+0.14(+0.58%)
Nov 23, 2022	24.59	24.70	24.31	24.40	96,500	-0.35(-1.40%)
Nov 22, 2022	24.89	24.97	24.41	24.74	138,474	-0.02(-0.08%)
Nov 21, 2022	24.67	24.85	24.57	24.76	144,297	+0.04(+0.15%)
Nov 18, 2022	24.94	25.00	24.50	24.72	154,817	+0.10(+0.42%)
Nov 17, 2022	24.69	24.76	24.43	24.62	133,083	-0.22(-0.90%)
Nov 16, 2022	25.12	25.20	24.69	24.84	149,347	-0.24(-0.97%)
Nov 15, 2022	25.04	25.30	24.74	25.09	161,702	+0.23(+0.94%)
Nov 14, 2022	24.81	25.30	24.59	24.85	134,781	+0.03(+0.11%)
Nov 11, 2022	25.81	25.81	24.75	24.83	245,167	-1.04(-4.01%)
Nov 10, 2022	25.66	26.17	25.44	25.86	197,603	+0.70(+2.79%)
Nov 09, 2022	25.26	25.46	25.07	25.16	146,011	-0.17(-0.66%)
Nov 08, 2022	25.17	25.52	25.13	25.33	190,972	-0.02(-0.07%)
Nov 07, 2022	25.18	25.48	25.12	25.35	187,584	+0.25(+1.01%)
Nov 04, 2022	24.21	25.11	24.21	25.10	139,594	+0.94(+3.91%)
Nov 03, 2022	23.96	24.34	23.57	24.15	185,182	+0.09(+0.39%)
Nov 02, 2022	24.48		23.97	24.06	191,189	-0.51(-2.06%)
Nov 01, 2022	24.63	24.85	24.53	24.56	124,689	-0.14(-0.57%)
Oct 31, 2022	24.21	24.81	24.13	24.70	216,053	+0.66(+2.76%)
Oct 28, 2022	23.57	24.15	23.55	24.04	253,871	+0.67(+2.88%)
Oct 27, 2022	23.25	23.79	23.25	23.37	220,965	+0.21(+0.89%)
Oct 26, 2022	23.38	23.46	22.90	23.16	217,981	+0.71(+3.17%)
Oct 25, 2022	22.49	22.77	22.41	22.45	238,659	-0.04(-0.17%)
Oct 24, 2022	22.41	22.77	22.41	22.49	283,286	+0.11(+0.50%)
Oct 21, 2022	22.02	22.45	21.84	22.38	115,777	+0.58(+2.66%)
Oct 20, 2022	22.33	22.38	21.55	21.80	98,336	-0.54(-2.43%)
Oct 19, 2022	22.04	22.39	21.97	22.34	130,010	+0.06(+0.25%)
Oct 18, 2022	22.72	22.72	22.17	22.28	117,409	-0.04(-0.17%)
Oct 17, 2022	22.40	22.80	22.15	22.32	119,263	+0.32(+1.47%)
Oct 14, 2022	22.33	22.51	21.91	21.99	97,461	-0.12(-0.54%)
Oct 13, 2022	20.93	22.18	20.83	22.12	137,823	+1.00(+4.74%)
Oct 12, 2022	21.10	21.33	20.86	21.11	105,912	-0.04(-0.18%)
Oct 11, 2022	20.98	21.34	20.95	21.15	101,072	+0.06(+0.31%)
Oct 10, 2022	21.25	21.26	20.95	21.09	81,108	+0.06(+0.31%)
Oct 07, 2022	21.17	21.17	20.92	21.02	147,850	-0.31(-1.43%)
Oct 06, 2022	21.19	21.38	21.03	21.33	99,286	-0.05(-0.22%)
Oct 05, 2022	21.32	21.60	21.22	21.37	103,355	-0.28(-1.28%)
Oct 04, 2022	21.04	21.66	21.04	21.65	137,332	+0.78(+3.73%)
Oct 03, 2022	20.64	20.94	20.39	20.87	114,998	+0.51(+2.50%)
Sep 30, 2022	20.57	20.91	20.36	20.36	161,615	-0.40(-1.92%)
Sep 29, 2022	20.95	21.52	20.54	20.76	111,330	-0.31(-1.45%)
Sep 28, 2022	20.71	21.19	20.66	21.07	137,262	+0.41(+1.97%)
Sep 27, 2022	21.37	21.45	20.65	20.66	237,748	-0.64(-3.00%)
Sep 26, 2022	21.24	21.58	21.16	21.30	128,122	-0.12(-0.56%)
Sep 23, 2022	21.46	21.46	21.16	21.42	105,804	-0.22(-1.03%)
Sep 22, 2022	21.91	21.95	21.55	21.64	101,694	-0.27(-1.23%)
Sep 21, 2022	22.05	22.32	21.87	21.91	155,761	-0.20(-0.92%)
Sep 20, 2022	21.98	22.16	21.85	22.12	311,538	+0.01(+0.04%)
Sep 19, 2022	21.61	22.17	21.61	22.11	179,548	+0.37(+1.71%)
Sep 16, 2022	21.47	21.78	21.32	21.74	248,389	+0.16(+0.73%)
Sep 15, 2022	21.19	21.75	21.18	21.58	131,562	+0.39(+1.84%)
Sep 14, 2022	21.00	21.28	20.96	21.19	176,517	+0.12(+0.57%)
Sep 13, 2022	21.44	21.56	20.98	21.07	129,380	-0.62(-2.86%)
Sep 12, 2022	21.74	21.82	21.54	21.69	125,680	+0.10(+0.47%)
Sep 09, 2022	21.45	21.64	21.43	21.59	80,154	+0.19(+0.91%)
Sep 08, 2022	21.24	21.49	21.07	21.39	94,941	+0.02(+0.09%)
Sep 07, 2022	20.92	21.37	20.84	21.37	117,162	+0.37(+1.76%)
Sep 06, 2022	21.28	21.28	20.85	21.00	130,846	-0.23(-1.09%)
Sep 02, 2022	21.42	21.63	21.06	21.24	83,504	-0.10(-0.48%)
Sep 01, 2022	21.43	21.43	21.05	21.34	102,337	+0.03(+0.13%)
Aug 31, 2022	21.48	21.87	21.27	21.31	109,999	-0.19(-0.90%)
Aug 30, 2022	21.61	21.61	21.24	21.50	113,250	+0.07(+0.35%)
Aug 29, 2022	22.07	22.07	21.40	21.43	120,546	-0.55(-2.49%)
Aug 26, 2022	22.11	22.28	21.79	21.98	136,094	-0.11(-0.50%)
Aug 25, 2022	21.87	22.15	21.68	22.09	103,386	+0.24(+1.10%)
Aug 24, 2022	22.04	22.04	21.76	21.85	88,372	-0.17(-0.76%)
Aug 23, 2022	22.48	22.52	22.01	22.01	88,114	-0.36(-1.61%)
Aug 22, 2022	22.55	22.56	22.25	22.37	138,037	-0.40(-1.75%)
Aug 19, 2022	23.00	23.00	22.65	22.77	79,571	-0.29(-1.25%)
Aug 18, 2022	22.92	23.14	22.92	23.06	57,755	+0.11(+0.48%)
Aug 17, 2022	23.33	23.33	22.78	22.95	115,352	-0.42(-1.78%)
Aug 16, 2022	23.23	23.39	23.11	23.37	146,597	+0.20(+0.88%)
Aug 15, 2022	23.00	23.25	22.94	23.16	143,728	+0.09(+0.40%)
Aug 12, 2022	22.88	23.13	22.76	23.07	188,548	+0.39(+1.72%)
Aug 11, 2022	22.63	22.80	22.54	22.68	170,320	+0.15(+0.66%)
Aug 10, 2022	22.52	22.77	22.36	22.53	231,996	+0.19(+0.87%)
Aug 09, 2022	22.40	22.44	22.14	22.34	101,898	+0.06(+0.25%)
Aug 08, 2022	22.55	22.55	22.20	22.28	118,517	-0.06(-0.25%)
Aug 05, 2022	22.31	22.49	22.31	22.34	86,376	-0.03(-0.12%)
Aug 04, 2022	22.75	22.75	22.25	22.37	148,037	-0.32(-1.43%)
Aug 03, 2022	22.59	22.74	22.44	22.69	107,401	+0.19(+0.86%)
Aug 02, 2022	22.88	22.88	22.50	22.50	108,150	-0.42(-1.82%)
Aug 01, 2022	22.96	23.13	22.68	22.91	137,853	+0.07(+0.32%)
Jul 29, 2022	22.66	23.02	22.65	22.84	260,678	+0.29(+1.27%)
Jul 28, 2022	22.76	22.98	22.40	22.55	177,296	-0.10(-0.45%)
Jul 27, 2022	22.88	23.07	21.93	22.65	210,531	-0.31(-1.33%)
Jul 26, 2022	22.76	23.13	22.76	22.96	86,116	-0.04(-0.16%)
Jul 25, 2022	22.62	23.04	22.28	23.00	136,024	+0.54(+2.39%)
Jul 22, 2022	22.40	22.67	22.16	22.46	104,031	-0.02(-0.08%)
Jul 21, 2022	22.25	22.61	22.13	22.48	115,174	+0.08(+0.37%)
Jul 20, 2022	22.19	22.45	22.08	22.39	160,795	+0.17(+0.74%)
Jul 19, 2022	21.80	22.37	21.78	22.23	109,561	+0.55(+2.54%)
Jul 18, 2022	21.99	22.19	21.68	21.68	99,864	-0.13(-0.59%)
Jul 15, 2022	21.36	21.84	21.18	21.81	181,703	+0.80(+3.80%)
Jul 14, 2022	20.92	21.10	20.81	21.01	110,264	-0.25(-1.17%)
Jul 13, 2022	21.44	21.48	21.10	21.26	90,646	-0.33(-1.53%)
Jul 12, 2022	21.38	21.85	21.35	21.59	107,456	+0.12(+0.56%)
Jul 11, 2022	21.41	21.60	21.31	21.47	293,865	-0.05(-0.21%)
Jul 08, 2022	21.60	21.70	21.35	21.51	163,613	+0.01(+0.04%)
Jul 07, 2022	21.61	21.76	21.29	21.50	216,438	+0.02(+0.09%)
Jul 06, 2022	21.17	21.58	21.14	21.48	103,751	+0.06(+0.30%)
Jul 05, 2022	21.08	21.45	20.77	21.42	124,194	-0.03(-0.13%)
Jul 01, 2022	20.78	21.52	20.74	21.45	189,545	+0.48(+2.28%)
Jun 30, 2022	20.67	21.10	20.56	20.97	143,072	+0.01(+0.04%)
Jun 29, 2022	21.26	21.30	20.91	20.96	198,322	-0.32(-1.51%)
Jun 28, 2022	21.23	21.52	21.22	21.28	183,458	+0.16(+0.74%)
Jun 27, 2022	21.31	21.47	21.07	21.13	204,890	-0.09(-0.43%)
Jun 24, 2022	20.78	21.58	20.78	21.22	623,553	+0.44(+2.12%)
Jun 23, 2022	21.05	21.35	20.60	20.78	190,773	-0.36(-1.69%)
Jun 22, 2022	20.81	21.20	20.68	21.14	417,962	+0.13(+0.61%)
Jun 21, 2022	20.90	21.20	20.80	21.01	422,893	+0.23(+1.10%)
Jun 17, 2022	20.54	20.86	20.54	20.78	383,407	+0.43(+2.12%)
Jun 16, 2022	20.37	20.47	20.07	20.35	204,497	-0.31(-1.51%)
Jun 15, 2022	20.68	20.85	20.46	20.66	348,037	+0.06(+0.27%)
Jun 14, 2022	20.28	20.77	20.24	20.60	228,633	+0.32(+1.58%)
Jun 13, 2022	20.06	20.69	20.06	20.28	312,136	-0.18(-0.90%)
Jun 10, 2022	20.60	20.73	20.35	20.47	157,322	-0.49(-2.32%)
Jun 09, 2022	21.16	21.60	20.89	20.95	200,625	-0.32(-1.51%)
Jun 08, 2022	21.67	21.67	21.13	21.27	121,786	-0.50(-2.28%)
Jun 07, 2022	21.60	21.78	21.53	21.77	143,629	+0.04(+0.17%)
Jun 06, 2022	21.67	21.85	21.60	21.73	137,504	+0.14(+0.64%)
Jun 03, 2022	21.59	21.75	21.40	21.59	106,444	-0.16(-0.72%)
Jun 02, 2022	21.38	21.76	21.22	21.75	79,466	+0.29(+1.37%)