Live Oak Bancsh (NY: LOB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	33.22	33.98	32.27	32.29	141,943	-1.16(-3.46%)
Apr 29, 2024	33.28	33.93	32.83	33.45	241,585	+0.30(+0.90%)
Apr 26, 2024	34.14	34.98	32.74	33.15	356,892	-1.10(-3.21%)
Apr 25, 2024	36.01	37.07	32.52	34.25	778,788	-5.59(-14.02%)
Apr 24, 2024	38.61	39.92	38.61	39.83	149,313	+0.61(+1.55%)
Apr 23, 2024	38.40	39.68	38.40	39.23	104,055	+0.85(+2.21%)
Apr 22, 2024	37.87	38.49	37.30	38.38	118,797	+0.51(+1.35%)
Apr 19, 2024	36.47	37.95	36.47	37.87	135,518	+1.19(+3.24%)
Apr 18, 2024	36.76	37.17	36.52	36.68	109,090	+0.03(+0.08%)
Apr 17, 2024	37.32	37.40	36.55	36.65	123,265	-0.20(-0.54%)
Apr 16, 2024	36.99	37.34	36.68	36.85	81,618	-0.63(-1.68%)
Apr 15, 2024	38.07	38.12	36.96	37.48	96,627	-0.42(-1.11%)
Apr 12, 2024	37.67	38.14	37.67	37.90	91,146	-0.25(-0.65%)
Apr 11, 2024	37.94	38.44	37.41	38.15	116,806	+0.17(+0.45%)
Apr 10, 2024	40.24	40.24	37.71	37.98	212,724	-3.57(-8.59%)
Apr 09, 2024	41.33	41.61	41.03	41.54	75,692	+0.52(+1.27%)
Apr 08, 2024	40.49	41.27	40.49	41.02	74,196	+0.73(+1.81%)
Apr 05, 2024	39.44	40.30	39.41	40.29	99,553	+0.73(+1.84%)
Apr 04, 2024	39.70	40.77	39.53	39.56	159,358	+0.58(+1.49%)
Apr 03, 2024	39.43	40.34	38.91	38.99	129,212	-1.05(-2.62%)
Apr 02, 2024	40.00	40.20	39.13	40.03	163,706	-0.49(-1.21%)
Apr 01, 2024	41.47	41.47	40.05	40.52	120,869	-0.95(-2.29%)
Mar 28, 2024	41.11	41.62	41.11	41.47	171,933	+0.29(+0.70%)
Mar 27, 2024	39.79	41.27	39.79	41.18	102,630	+1.63(+4.12%)
Mar 26, 2024	40.42	40.71	39.45	39.55	115,640	-0.50(-1.25%)
Mar 25, 2024	40.13	40.55	39.86	40.05	89,055	+0.15(+0.38%)
Mar 22, 2024	40.87	40.87	39.74	39.90	100,893	-0.97(-2.37%)
Mar 21, 2024	40.54	41.27	40.42	40.87	139,562	+0.76(+1.89%)
Mar 20, 2024	38.33	40.68	38.33	40.11	146,094	+1.58(+4.10%)
Mar 19, 2024	38.44	39.40	38.44	38.54	145,545	-0.10(-0.26%)
Mar 18, 2024	38.27	38.80	37.77	38.64	137,711	+0.37(+0.97%)
Mar 15, 2024	38.05	39.06	38.05	38.27	357,020	+0.31(+0.82%)
Mar 14, 2024	38.35	38.64	37.43	37.96	156,660	-0.75(-1.94%)
Mar 13, 2024	38.80	39.80	38.59	38.71	127,879	-0.38(-0.97%)
Mar 12, 2024	39.60	39.60	38.60	39.09	117,739	-0.80(-2.00%)
Mar 11, 2024	39.96	40.32	39.79	39.88	94,235	-0.46(-1.14%)
Mar 08, 2024	41.37	41.40	40.01	40.34	95,282	-0.27(-0.66%)
Mar 07, 2024	41.45	41.65	40.17	40.61	137,738	-0.06(-0.15%)
Mar 06, 2024	40.37	41.96	39.72	40.67	195,729	+0.49(+1.22%)
Mar 05, 2024	37.31	40.41	37.31	40.18	198,370	+2.58(+6.85%)
Mar 04, 2024	38.56	39.02	37.36	37.61	145,300	-0.73(-1.90%)
Mar 01, 2024	39.41	39.41	38.24	38.34	155,297	-1.35(-3.40%)
Feb 29, 2024	39.90	40.52	39.32	39.68	149,541	+0.71(+1.82%)
Feb 28, 2024	39.11	39.56	38.78	38.98	120,429	-0.54(-1.37%)
Feb 27, 2024	39.36	39.75	38.98	39.52	131,817	+0.55(+1.41%)
Feb 26, 2024	39.00	39.53	38.00	38.97	262,009	-0.33(-0.84%)
Feb 23, 2024	39.09	39.90	38.77	39.30	164,962	+0.06(+0.15%)
Feb 22, 2024	39.15	39.59	38.67	39.24	134,759	-0.05(-0.13%)
Feb 21, 2024	39.45	39.58	38.82	39.29	219,262	-0.24(-0.61%)
Feb 20, 2024	38.65	39.74	38.65	39.52	170,353	+0.06(+0.15%)
Feb 16, 2024	39.64	39.93	39.25	39.47	153,122	-0.96(-2.37%)
Feb 15, 2024	39.48	40.88	38.92	40.42	197,840	+1.28(+3.26%)
Feb 14, 2024	39.23	39.46	38.39	39.15	217,781	+0.66(+1.71%)
Feb 13, 2024	37.88	38.59	37.47	38.49	382,032	-1.39(-3.48%)
Feb 12, 2024	38.49	40.47	38.49	39.87	174,012	+1.27(+3.28%)
Feb 09, 2024	37.57	38.69	36.94	38.61	174,543	+1.05(+2.79%)
Feb 08, 2024	36.84	37.64	36.44	37.56	174,474	+0.73(+1.98%)
Feb 07, 2024	36.70	37.24	35.17	36.83	249,851	+0.22(+0.60%)
Feb 06, 2024	35.69	36.76	35.39	36.61	283,697	+0.96(+2.69%)
Feb 05, 2024	35.82	36.05	35.17	35.65	142,785	-0.80(-2.19%)
Feb 02, 2024	35.11	36.83	35.03	36.45	197,425	+0.36(+1.00%)
Feb 01, 2024	36.44	36.85	34.94	36.09	287,466	-0.22(-0.61%)
Jan 31, 2024	38.44	38.73	36.14	36.31	322,034	-3.30(-8.34%)
Jan 30, 2024	39.50	40.09	39.03	39.61	194,479	-0.18(-0.45%)
Jan 29, 2024	39.64	39.80	39.10	39.79	267,877	+0.13(+0.33%)
Jan 26, 2024	40.63	40.98	39.44	39.66	226,978	-0.57(-1.41%)
Jan 25, 2024	42.43	42.90	39.83	40.23	243,864	-2.20(-5.18%)
Jan 24, 2024	42.79	43.63	42.30	42.43	133,672	+0.36(+0.85%)
Jan 23, 2024	42.98	42.98	41.82	42.07	139,663	-0.51(-1.20%)
Jan 22, 2024	41.33	42.78	41.33	42.58	131,285	+1.81(+4.43%)
Jan 19, 2024	40.30	40.82	39.63	40.77	96,999	+0.80(+2.00%)
Jan 18, 2024	39.82	40.06	39.15	39.97	107,796	+0.53(+1.34%)
Jan 17, 2024	38.86	39.79	38.75	39.45	145,259	-0.53(-1.32%)
Jan 16, 2024	40.05	41.14	39.15	39.97	159,298	-1.06(-2.58%)
Jan 12, 2024	42.01	42.26	40.64	41.03	104,549	-0.40(-0.96%)
Jan 11, 2024	41.70	41.70	40.06	41.43	165,452	-0.57(-1.35%)
Jan 10, 2024	41.41	42.12	40.89	42.00	108,480	+0.52(+1.25%)
Jan 09, 2024	41.38	41.97	40.94	41.48	163,452	-0.83(-1.96%)
Jan 08, 2024	41.89	42.32	41.29	42.31	161,547	+0.18(+0.43%)
Jan 05, 2024	42.95	43.61	42.01	42.13	189,567	-0.80(-1.86%)
Jan 04, 2024	42.23	43.42	42.23	42.93	145,111	+0.36(+0.84%)
Jan 03, 2024	44.27	44.27	42.41	42.57	164,382	-2.22(-4.95%)
Jan 02, 2024	44.80	45.90	44.32	44.79	186,364	-0.64(-1.41%)
Dec 29, 2023	46.55	47.14	45.37	45.43	227,132	-1.01(-2.17%)
Dec 28, 2023	45.92	46.48	45.79	46.43	181,296	+0.25(+0.54%)
Dec 27, 2023	45.76	46.53	45.41	46.18	276,199	+0.90(+1.98%)
Dec 26, 2023	43.91	45.39	43.91	45.29	168,871	+1.46(+3.33%)
Dec 22, 2023	43.73	44.59	43.52	43.83	93,905	+0.28(+0.64%)
Dec 21, 2023	43.42	43.64	42.97	43.55	141,644	+0.69(+1.61%)
Dec 20, 2023	45.36	45.63	42.68	42.86	430,792	-2.57(-5.65%)
Dec 19, 2023	44.85	45.46	44.47	45.43	212,615	+0.84(+1.88%)
Dec 18, 2023	44.34	44.75	41.96	44.59	347,647	+0.22(+0.49%)
Dec 15, 2023	45.76	46.04	43.67	44.37	691,115	+0.46(+1.05%)
Dec 14, 2023	40.69	44.25	40.69	43.91	609,978	+4.32(+10.92%)
Dec 13, 2023	37.29	39.65	36.57	39.58	203,479	+2.69(+7.28%)
Dec 12, 2023	36.90	37.19	36.20	36.90	120,023	+0.41(+1.12%)
Dec 11, 2023	36.78	36.94	36.43	36.49	95,159	-0.45(-1.22%)
Dec 08, 2023	36.70	37.18	36.59	36.94	90,534	+0.35(+0.95%)
Dec 07, 2023	36.18	36.62	35.58	36.59	119,476	+0.57(+1.58%)
Dec 06, 2023	36.11	37.47	35.97	36.02	206,159	+0.32(+0.89%)
Dec 05, 2023	35.79	35.79	35.29	35.70	192,429	-0.14(-0.39%)
Dec 04, 2023	35.28	36.29	35.28	35.84	149,456	+0.18(+0.50%)
Dec 01, 2023	33.21	35.79	33.21	35.66	292,161	+2.12(+6.31%)
Nov 30, 2023	33.22	34.17	32.95	33.54	172,703	+0.45(+1.36%)
Nov 29, 2023	32.64	33.75	32.64	33.10	162,707	+0.85(+2.63%)
Nov 28, 2023	32.06	32.35	31.35	32.25	72,871	+0.18(+0.56%)
Nov 27, 2023	32.31	32.35	31.74	32.07	90,553	-0.58(-1.77%)
Nov 24, 2023	32.33	32.74	32.27	32.65	54,131	+0.24(+0.74%)
Nov 22, 2023	33.03	33.03	32.15	32.41	130,509	-0.05(-0.15%)
Nov 21, 2023	33.26	33.39	32.39	32.46	96,714	-1.19(-3.53%)
Nov 20, 2023	33.82	33.82	33.09	33.64	130,429	-0.22(-0.65%)
Nov 17, 2023	33.24	35.24	32.93	33.86	314,396	+1.03(+3.13%)
Nov 16, 2023	33.05	33.05	32.02	32.84	132,158	-0.51(-1.53%)
Nov 15, 2023	32.44	33.79	32.44	33.34	232,119	+0.18(+0.54%)
Nov 14, 2023	31.30	33.37	31.30	33.16	229,033	+3.29(+11.02%)
Nov 13, 2023	29.34	29.98	29.31	29.87	137,025	+0.13(+0.44%)
Nov 10, 2023	29.91	30.00	29.37	29.74	90,334	+0.09(+0.30%)
Nov 09, 2023	30.58	30.58	29.38	29.65	127,932	-0.76(-2.49%)
Nov 08, 2023	30.88	30.88	30.07	30.41	78,856	-0.41(-1.33%)
Nov 07, 2023	31.14	31.30	30.43	30.82	153,323	-0.35(-1.12%)
Nov 06, 2023	31.75	31.75	30.93	31.17	129,135	-0.58(-1.82%)
Nov 03, 2023	31.42	32.30	31.42	31.75	164,317	+1.27(+4.16%)
Nov 02, 2023	28.97	30.58	28.97	30.48	176,663	+1.73(+6.00%)
Nov 01, 2023	28.63	28.79	28.00	28.76	115,805	-0.02(-0.07%)
Oct 31, 2023	28.87	28.94	28.38	28.78	128,929	-0.16(-0.55%)
Oct 30, 2023	28.63	29.10	27.92	28.94	113,125	+0.84(+2.98%)
Oct 27, 2023	28.69	28.69	27.72	28.10	181,146	-0.77(-2.66%)
Oct 26, 2023	28.53	29.31	27.84	28.87	219,011	+1.95(+7.22%)
Oct 25, 2023	26.63	27.09	26.04	26.92	169,446	-0.04(-0.15%)
Oct 24, 2023	27.43	27.65	26.61	26.96	111,394	-0.46(-1.67%)
Oct 23, 2023	26.74	28.13	26.66	27.42	146,886	+0.44(+1.63%)
Oct 20, 2023	27.49	27.49	26.90	26.98	161,697	-0.42(-1.53%)
Oct 19, 2023	28.34	28.57	27.29	27.40	91,769	-1.02(-3.58%)
Oct 18, 2023	28.74	28.74	28.21	28.42	138,207	-0.79(-2.70%)
Oct 17, 2023	28.11	29.38	28.11	29.20	168,073	+0.70(+2.45%)
Oct 16, 2023	28.11	28.69	28.11	28.51	116,868	+0.40(+1.42%)
Oct 13, 2023	28.89	28.89	28.09	28.11	109,337	-0.47(-1.64%)
Oct 12, 2023	29.07	29.07	28.16	28.58	117,815	-0.47(-1.61%)
Oct 11, 2023	29.30	29.72	28.78	29.05	165,277	-0.01(-0.03%)
Oct 10, 2023	28.95	29.31	28.89	29.06	128,206	+0.18(+0.62%)
Oct 09, 2023	28.43	29.04	28.34	28.88	155,430	+0.15(+0.52%)
Oct 06, 2023	28.72	29.18	28.22	28.73	273,380	-0.32(-1.10%)
Oct 05, 2023	28.50	29.18	28.25	29.05	281,820	+1.76(+6.43%)
Oct 04, 2023	27.09	27.44	26.51	27.29	94,691	+0.27(+1.00%)
Oct 03, 2023	27.82	27.82	26.62	27.02	122,923	-1.16(-4.11%)
Oct 02, 2023	28.94	29.13	27.92	28.18	116,458	-0.70(-2.42%)
Sep 29, 2023	28.80	29.23	28.74	28.88	145,910	+0.29(+1.01%)
Sep 28, 2023	28.37	29.06	28.37	28.59	116,803	+0.07(+0.24%)
Sep 27, 2023	28.55	28.94	28.08	28.52	133,915	-0.28(-0.97%)
Sep 26, 2023	29.27	29.87	28.74	28.80	109,436	-0.89(-2.99%)
Sep 25, 2023	29.23	29.82	29.57	29.68	84,034	+0.29(+0.98%)
Sep 22, 2023	29.80	29.88	29.18	29.39	113,125	-0.44(-1.47%)
Sep 21, 2023	29.92	30.04	29.45	29.83	90,145	-0.34(-1.12%)
Sep 20, 2023	30.72	31.00	30.15	30.17	103,091	-0.29(-0.95%)
Sep 19, 2023	31.18	31.49	30.34	30.46	126,742	-0.68(-2.18%)
Sep 18, 2023	32.58	32.65	31.04	31.14	159,395	-1.66(-5.05%)
Sep 15, 2023	31.59	33.29	31.59	32.80	776,568	+0.74(+2.30%)
Sep 14, 2023	31.28	32.10	30.92	32.06	209,017	+1.31(+4.25%)
Sep 13, 2023	31.08	31.08	30.41	30.75	149,457	-0.19(-0.61%)
Sep 12, 2023	30.88	31.25	30.69	30.94	163,201	+0.02(+0.06%)
Sep 11, 2023	31.18	31.35	30.37	30.92	181,158	-0.01(-0.03%)
Sep 08, 2023	30.77	31.15	30.23	30.93	239,519	+0.11(+0.36%)
Sep 07, 2023	30.33	31.10	29.74	30.82	189,707	+0.37(+1.21%)
Sep 06, 2023	32.54	32.54	30.43	30.45	158,408	-1.99(-6.15%)
Sep 05, 2023	31.96	32.78	31.73	32.45	161,184	+0.21(+0.65%)
Sep 01, 2023	32.70	32.82	31.63	32.24	212,954	+0.01(+0.03%)
Aug 31, 2023	32.21	32.64	31.87	32.23	252,652	+0.07(+0.22%)
Aug 30, 2023	32.49	32.63	31.86	32.16	156,301	-0.43(-1.31%)
Aug 29, 2023	33.18	33.41	32.52	32.59	177,712	-0.60(-1.80%)
Aug 28, 2023	33.07	33.85	33.07	33.18	132,212	+0.38(+1.15%)
Aug 25, 2023	33.33	33.66	32.32	32.81	162,784	-0.39(-1.17%)
Aug 24, 2023	33.88	34.53	33.12	33.19	118,559	-0.70(-2.06%)
Aug 23, 2023	32.44	34.00	32.40	33.89	166,798	+1.53(+4.74%)
Aug 22, 2023	33.47	33.50	32.23	32.36	162,312	-1.15(-3.42%)
Aug 21, 2023	34.17	34.43	33.34	33.50	111,619	-0.60(-1.75%)
Aug 18, 2023	33.36	34.51	33.31	34.10	112,407	+0.35(+1.03%)
Aug 17, 2023	34.40	34.40	33.53	33.75	121,379	-0.48(-1.40%)
Aug 16, 2023	34.53	34.91	34.20	34.23	90,305	-0.27(-0.78%)
Aug 15, 2023	35.68	35.68	34.47	34.50	186,844	-1.83(-5.05%)
Aug 14, 2023	36.46	36.94	36.30	36.33	96,332	-0.47(-1.27%)
Aug 11, 2023	37.09	37.41	36.53	36.80	125,608	-0.51(-1.36%)
Aug 10, 2023	37.94	38.11	36.79	37.31	140,525	-0.28(-0.74%)
Aug 09, 2023	37.47	37.86	36.85	37.59	120,673	-0.21(-0.55%)
Aug 08, 2023	36.95	37.98	36.27	37.80	131,956	-0.20(-0.52%)
Aug 07, 2023	36.90	38.14	36.90	38.00	145,441	+0.95(+2.56%)
Aug 04, 2023	36.84	37.56	36.73	37.05	108,187	+0.09(+0.24%)
Aug 03, 2023	36.90	37.44	36.46	36.96	120,312	-0.35(-0.93%)
Aug 02, 2023	36.67	37.46	36.21	37.31	196,972	+0.03(+0.08%)
Aug 01, 2023	37.28	37.77	36.97	37.28	244,839	-0.46(-1.21%)
Jul 31, 2023	37.18	38.24	36.98	37.74	225,069	+0.38(+1.01%)
Jul 28, 2023	37.05	37.91	36.32	37.36	240,109	+1.17(+3.22%)
Jul 27, 2023	36.70	36.98	35.54	36.19	471,825	+0.56(+1.57%)
Jul 26, 2023	32.83	35.66	32.71	35.64	465,142	+4.74(+15.35%)
Jul 25, 2023	31.28	31.64	30.84	30.89	189,674	-0.25(-0.80%)
Jul 24, 2023	29.91	31.23	29.91	31.14	185,545	+0.98(+3.24%)
Jul 21, 2023	30.73	30.92	29.84	30.16	222,810	-0.30(-0.98%)
Jul 20, 2023	30.86	30.97	30.22	30.46	287,635	-0.61(-1.96%)
Jul 19, 2023	30.37	31.15	30.08	31.07	185,112	+0.89(+2.94%)
Jul 18, 2023	28.98	30.66	28.90	30.18	304,408	+1.21(+4.16%)
Jul 17, 2023	27.92	29.15	27.90	28.98	196,216	+1.10(+3.93%)
Jul 14, 2023	29.05	29.13	27.62	27.88	202,358	-0.65(-2.27%)
Jul 13, 2023	28.54	28.68	28.13	28.53	224,357	+0.13(+0.46%)
Jul 12, 2023	27.91	28.64	27.89	28.40	170,332	+1.13(+4.13%)
Jul 11, 2023	27.22	27.49	26.79	27.27	129,570	+0.23(+0.85%)
Jul 10, 2023	26.66	27.45	26.66	27.05	225,416	+0.33(+1.23%)
Jul 07, 2023	26.07	26.99	25.88	26.72	164,682	+0.82(+3.16%)
Jul 06, 2023	25.58	26.02	25.16	25.90	298,873	-0.48(-1.81%)
Jul 05, 2023	26.36	26.87	26.03	26.38	224,298	-0.22(-0.82%)
Jul 03, 2023	25.95	26.90	25.63	26.60	111,798	+0.38(+1.44%)
Jun 30, 2023	26.82	26.94	26.15	26.22	250,337	-0.18(-0.68%)
Jun 29, 2023	26.29	26.89	26.16	26.40	243,161	+1.27(+5.04%)
Jun 28, 2023	24.96	25.28	24.69	25.13	227,566	-0.10(-0.40%)
Jun 27, 2023	24.91	25.55	24.77	25.23	175,996	+0.41(+1.65%)
Jun 26, 2023	24.99	25.67	24.80	24.82	249,690	-0.15(-0.60%)
Jun 23, 2023	23.95	25.06	23.95	24.97	1,459,395	+0.59(+2.41%)
Jun 22, 2023	24.74	24.94	24.22	24.38	318,852	-0.52(-2.08%)
Jun 21, 2023	25.43	25.62	24.90	24.90	180,679	-0.52(-2.04%)
Jun 20, 2023	25.24	25.54	24.91	25.42	219,489	+0.11(+0.43%)
Jun 16, 2023	25.81	25.82	24.91	25.31	558,232	-0.23(-0.90%)
Jun 15, 2023	24.25	25.56	24.25	25.54	258,339	+1.04(+4.23%)
Jun 14, 2023	25.54	25.78	24.48	24.50	359,054	-0.75(-2.96%)
Jun 13, 2023	24.38	25.47	24.08	25.25	350,013	+1.02(+4.19%)
Jun 12, 2023	24.88	25.20	23.95	24.24	336,659	-0.72(-2.88%)
Jun 09, 2023	25.27	25.37	24.53	24.95	219,476	-0.29(-1.14%)
Jun 08, 2023	25.29	25.42	24.44	25.24	350,859	-0.30(-1.17%)
Jun 07, 2023	25.45	25.94	25.01	25.54	321,951	+0.40(+1.59%)
Jun 06, 2023	22.72	25.26	22.72	25.14	294,451	+2.46(+10.85%)
Jun 05, 2023	23.78	24.29	22.64	22.68	291,363	-1.80(-7.36%)
Jun 02, 2023	23.21	24.69	22.79	24.48	318,144	+1.85(+8.18%)
Jun 01, 2023	21.88	22.87	21.56	22.63	263,852	+1.09(+5.08%)
May 31, 2023	22.16	22.22	21.45	21.54	307,109	-0.76(-3.39%)
May 30, 2023	22.96	22.96	21.97	22.29	159,990	-0.52(-2.27%)
May 26, 2023	22.00	22.91	21.70	22.81	204,949	+0.90(+4.09%)
May 25, 2023	22.37	22.57	21.54	21.91	186,881	-0.75(-3.29%)
May 24, 2023	22.54	22.88	22.11	22.66	191,090	-0.07(-0.31%)
May 23, 2023	22.64	23.60	22.43	22.73	256,981	+0.04(+0.18%)
May 22, 2023	22.43	23.06	22.14	22.69	261,244	+0.28(+1.24%)
May 19, 2023	23.23	23.41	21.89	22.41	260,759	-0.50(-2.17%)
May 18, 2023	23.32	23.32	22.39	22.91	295,530	-0.46(-1.96%)
May 17, 2023	22.42	23.78	22.21	23.37	437,332	+1.40(+6.39%)
May 16, 2023	21.73	22.43	21.39	21.96	403,219	+0.50(+2.32%)
May 15, 2023	20.38	21.62	19.92	21.47	292,135	+1.04(+5.12%)
May 12, 2023	19.98	20.45	19.44	20.42	250,753	+0.47(+2.34%)
May 11, 2023	20.05	20.56	19.78	19.95	246,427	-0.75(-3.61%)
May 10, 2023	20.90	20.90	20.14	20.70	248,230	+0.20(+0.97%)
May 09, 2023	20.69	20.69	19.86	20.50	147,288	-0.14(-0.67%)
May 08, 2023	21.91	21.91	20.58	20.64	189,242	-0.86(-3.98%)
May 05, 2023	21.89	22.18	21.02	21.50	297,552	+0.79(+3.80%)
May 04, 2023	20.79	21.12	19.85	20.71	331,626	-0.89(-4.10%)
May 03, 2023	21.89	23.01	21.54	21.60	276,812	-0.24(-1.09%)
May 02, 2023	22.22	22.22	20.98	21.83	432,808	-0.69(-3.05%)