C&F Financial Corp (NQ: CFFI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	39.17	39.50	38.21	39.17	31,342	+0.02(+0.05%)
Apr 29, 2024	39.46	39.77	38.27	39.15	45,198	+0.61(+1.58%)
Apr 26, 2024	37.55	39.17	37.54	38.54	29,723	+0.80(+2.11%)
Apr 25, 2024	37.00	38.16	36.61	37.74	12,949	+0.74(+2.01%)
Apr 24, 2024	38.47	38.47	36.01	37.00	31,388	-0.56(-1.49%)
Apr 23, 2024	39.02	39.29	37.36	37.56	20,061	-1.14(-2.95%)
Apr 22, 2024	37.01	38.70	34.95	38.70	24,863	+1.73(+4.68%)
Apr 19, 2024	35.26	37.10	35.26	36.97	15,947	+1.28(+3.59%)
Apr 18, 2024	35.14	36.50	35.00	35.69	12,701	+0.34(+0.96%)
Apr 17, 2024	34.99	35.55	33.51	35.35	21,920	+0.73(+2.11%)
Apr 16, 2024	38.28	38.74	33.75	34.62	34,479	-3.63(-9.49%)
Apr 15, 2024	41.26	41.26	37.60	38.25	21,776	-1.80(-4.49%)
Apr 12, 2024	42.56	43.10	39.82	40.05	17,274	-2.94(-6.84%)
Apr 11, 2024	43.18	44.22	42.05	42.99	17,790	-0.29(-0.67%)
Apr 10, 2024	45.96	47.46	42.18	43.28	11,426	-3.46(-7.40%)
Apr 09, 2024	46.51	47.84	46.20	46.74	8,493	-0.46(-0.97%)
Apr 08, 2024	48.25	48.25	47.20	47.20	2,658	-0.40(-0.84%)
Apr 05, 2024	48.77	48.77	47.60	47.60	1,502	+0.15(+0.32%)
Apr 04, 2024	48.13	48.13	47.45	47.45	3,088	-0.54(-1.13%)
Apr 03, 2024	48.08	48.08	47.89	47.99	3,575	-0.31(-0.64%)
Apr 02, 2024	47.92	49.50	47.92	48.30	4,070	-0.68(-1.39%)
Apr 01, 2024	49.33	50.19	48.98	48.98	2,970	-0.02(-0.04%)
Mar 28, 2024	49.00	49.00	47.92	49.00	2,564	+0.50(+1.03%)
Mar 27, 2024	48.31	51.21	48.00	48.50	5,708	+0.87(+1.83%)
Mar 26, 2024	47.63	47.63	47.63	47.63	2,560	-0.92(-1.89%)
Mar 25, 2024	48.50	48.55	48.50	48.55	4,741	+0.05(+0.10%)
Mar 22, 2024	48.49	48.92	48.48	48.50	3,308	-0.34(-0.69%)
Mar 21, 2024	49.00	49.37	48.84	48.84	6,814	-0.56(-1.14%)
Mar 20, 2024	48.46	50.06	48.46	49.40	6,289	+0.69(+1.42%)
Mar 19, 2024	48.76	49.69	48.46	48.71	3,735	-0.04(-0.08%)
Mar 18, 2024	50.00	50.00	48.75	48.75	3,159	-1.10(-2.21%)
Mar 15, 2024	48.65	49.85	48.65	49.85	13,180	+1.20(+2.47%)
Mar 14, 2024	50.58	50.58	48.63	48.65	4,357	-1.90(-3.76%)
Mar 13, 2024	50.81	50.81	50.53	50.55	3,199	-0.26(-0.51%)
Mar 12, 2024	51.43	51.43	50.81	50.81	1,955	-0.62(-1.21%)
Mar 11, 2024	51.36	51.43	51.36	51.43	2,444	-0.11(-0.21%)
Mar 08, 2024	51.54	51.54	51.54	51.54	2,181	-0.69(-1.33%)
Mar 07, 2024	53.04	53.04	51.89	52.24	4,722	-0.85(-1.61%)
Mar 06, 2024	52.59	53.09	52.59	53.09	2,653	+0.94(+1.81%)
Mar 05, 2024	54.09	54.10	51.27	52.15	2,252	-0.13(-0.25%)
Mar 04, 2024	53.38	53.38	52.27	52.27	2,736	+0.12(+0.23%)
Mar 01, 2024	51.88	52.16	51.33	52.16	2,598	-0.81(-1.53%)
Feb 29, 2024	52.43	52.97	52.43	52.97	3,962	+1.64(+3.19%)
Feb 28, 2024	51.33	51.59	51.33	51.33	1,453	-2.08(-3.90%)
Feb 27, 2024	53.42	53.42	53.42	53.42	1,410	-0.12(-0.22%)
Feb 26, 2024	53.53	53.53	53.53	53.53	1,918	-0.49(-0.90%)
Feb 23, 2024	54.02	54.02	54.02	54.02	1,895	+0.49(+0.91%)
Feb 22, 2024	52.06	53.53	51.78	53.53	6,554	+0.69(+1.31%)
Feb 21, 2024	52.40	53.37	51.33	52.84	3,049	+0.37(+0.70%)
Feb 20, 2024	52.55	52.55	52.47	52.47	2,629	-2.05(-3.76%)
Feb 16, 2024	55.01	55.73	53.70	54.53	5,285	-0.59(-1.08%)
Feb 15, 2024	53.11	55.17	53.11	55.12	5,811	+2.97(+5.70%)
Feb 14, 2024	51.21	52.85	51.21	52.15	8,005	+1.26(+2.47%)
Feb 13, 2024	55.52	55.52	50.11	50.89	9,610	-4.88(-8.75%)
Feb 12, 2024	53.55	56.53	53.55	55.76	5,476	+1.63(+3.00%)
Feb 09, 2024	51.66	54.14	51.66	54.14	3,570	+3.07(+6.02%)
Feb 08, 2024	51.26	52.20	51.07	51.07	4,383	-0.20(-0.39%)
Feb 07, 2024	50.19	52.62	48.87	51.26	8,642	+0.60(+1.19%)
Feb 06, 2024	52.90	52.90	49.83	50.66	12,675	-2.03(-3.86%)
Feb 05, 2024	54.65	55.02	52.40	52.69	5,743	-2.53(-4.58%)
Feb 02, 2024	55.33	55.37	55.22	55.22	2,062	-2.27(-3.95%)
Feb 01, 2024	55.66	58.49	55.66	57.49	5,487	+2.47(+4.49%)
Jan 31, 2024	56.89	56.89	55.02	55.02	2,681	-3.17(-5.45%)
Jan 30, 2024	58.19	58.19	58.19	58.19	1,025	-0.19(-0.32%)
Jan 29, 2024	56.95	58.96	56.76	58.38	4,254	+0.91(+1.59%)
Jan 26, 2024	58.49	59.43	56.77	57.47	6,891	-0.75(-1.29%)
Jan 25, 2024	57.49	58.22	57.15	58.22	8,753	+0.98(+1.71%)
Jan 24, 2024	57.17	58.34	57.17	57.24	4,243	+1.57(+2.81%)
Jan 23, 2024	56.40	56.85	55.68	55.68	6,424	-0.73(-1.30%)
Jan 22, 2024	55.94	56.41	54.57	56.41	15,578	-0.09(-0.16%)
Jan 19, 2024	58.04	58.04	56.26	56.50	8,591	-1.01(-1.76%)
Jan 18, 2024	58.22	59.64	57.30	57.51	7,907	-1.48(-2.50%)
Jan 17, 2024	60.29	60.73	58.79	58.99	3,790	-1.47(-2.43%)
Jan 16, 2024	59.78	60.45	59.53	60.45	4,583	+0.56(+0.93%)
Jan 12, 2024	59.83	59.90	58.24	59.90	4,890	-0.35(-0.58%)
Jan 11, 2024	60.81	60.81	59.87	60.25	4,408	-1.21(-1.97%)
Jan 10, 2024	59.98	61.46	59.91	61.46	6,823	+0.24(+0.39%)
Jan 09, 2024	64.26	64.26	60.99	61.22	6,760	-3.08(-4.79%)
Jan 08, 2024	64.21	64.37	63.45	64.30	5,322	-0.42(-0.64%)
Jan 05, 2024	65.24	65.24	64.62	64.72	17,162	-0.29(-0.44%)
Jan 04, 2024	66.96	66.96	65.00	65.00	8,303	-1.36(-2.05%)
Jan 03, 2024	68.90	70.36	66.36	66.36	8,854	-2.35(-3.42%)
Jan 02, 2024	68.17	68.71	65.45	68.71	7,830	+1.11(+1.64%)
Dec 29, 2023	68.01	69.38	67.60	67.60	4,737	-0.62(-0.92%)
Dec 28, 2023	68.17	69.84	68.14	68.23	4,280	-0.58(-0.84%)
Dec 27, 2023	65.89	68.90	65.16	68.80	4,839	+2.19(+3.29%)
Dec 26, 2023	67.04	67.04	66.06	66.61	6,486	-0.83(-1.23%)
Dec 22, 2023	67.62	67.98	67.16	67.44	7,371	+0.03(+0.04%)
Dec 21, 2023	68.90	68.90	66.87	67.41	8,583	-1.78(-2.58%)
Dec 20, 2023	67.30	70.14	66.47	69.20	10,798	+1.33(+1.96%)
Dec 19, 2023	68.90	68.90	65.06	67.87	9,818	-1.85(-2.66%)
Dec 18, 2023	69.70	71.38	68.75	69.72	13,188	-0.46(-0.65%)
Dec 15, 2023	66.89	70.39	66.30	70.18	37,338	+3.60(+5.40%)
Dec 14, 2023	65.19	66.58	64.87	66.58	19,210	+2.18(+3.39%)
Dec 13, 2023	60.95	64.40	60.95	64.40	15,027	+4.18(+6.93%)
Dec 12, 2023	60.05	60.45	59.20	60.22	6,752	-0.55(-0.91%)
Dec 11, 2023	60.06	60.94	59.23	60.78	6,266	+0.87(+1.45%)
Dec 08, 2023	57.83	60.51	57.83	59.91	7,915	+1.32(+2.25%)
Dec 07, 2023	59.39	59.39	57.61	58.59	8,888	-0.99(-1.67%)
Dec 06, 2023	59.56	60.07	58.81	59.58	6,129	+1.42(+2.44%)
Dec 05, 2023	60.40	60.40	57.60	58.17	15,348	-2.20(-3.64%)
Dec 04, 2023	57.66	60.36	57.60	60.36	11,223	+2.54(+4.39%)
Dec 01, 2023	58.07	58.63	57.12	57.82	13,605	+0.37(+0.65%)
Nov 30, 2023	55.96	57.45	55.96	57.45	3,056	+0.62(+1.09%)
Nov 29, 2023	56.83	57.33	56.83	56.83	2,030	+0.70(+1.25%)
Nov 28, 2023	56.26	56.36	56.13	56.13	3,452	-0.36(-0.64%)
Nov 27, 2023	58.29	58.66	56.49	56.49	12,888	-2.93(-4.94%)
Nov 24, 2023	59.18	59.43	58.79	59.43	2,751	+0.91(+1.55%)
Nov 22, 2023	57.95	58.52	57.95	58.52	3,628	+0.57(+0.99%)
Nov 21, 2023	57.17	57.95	57.10	57.95	7,298	+0.64(+1.12%)
Nov 20, 2023	56.87	57.31	56.87	57.31	3,071	+0.10(+0.17%)
Nov 17, 2023	55.96	57.21	55.96	57.21	6,809	+1.66(+3.00%)
Nov 16, 2023	53.68	55.55	53.63	55.55	4,479	+1.33(+2.45%)
Nov 15, 2023	55.61	55.71	54.22	54.22	7,585	-1.12(-2.03%)
Nov 14, 2023	50.22	55.54	50.22	55.34	15,084	+1.57(+2.91%)
Nov 13, 2023	54.16	54.16	53.77	53.77	2,763	-0.45(-0.84%)
Nov 10, 2023	54.12	54.66	54.03	54.23	9,329	+0.67(+1.25%)
Nov 09, 2023	54.16	54.16	53.56	53.56	2,750	-0.59(-1.09%)
Nov 08, 2023	54.17	54.17	54.15	54.15	2,827	+0.68(+1.27%)
Nov 07, 2023	53.27	54.33	53.27	53.47	4,286	-0.07(-0.13%)
Nov 06, 2023	53.79	54.39	53.54	53.54	4,894	-0.62(-1.15%)
Nov 03, 2023	53.90	54.78	53.90	54.16	7,152	+0.98(+1.85%)
Nov 02, 2023	52.58	53.36	52.53	53.17	4,743	+0.59(+1.12%)
Nov 01, 2023	53.47	53.47	52.58	52.58	3,543	+0.73(+1.41%)
Oct 31, 2023	51.89	52.25	51.56	51.85	5,252	-0.33(-0.64%)
Oct 30, 2023	52.35	52.41	52.09	52.19	5,990	+0.42(+0.82%)
Oct 27, 2023	51.90	53.19	51.77	51.77	5,056	+0.56(+1.10%)
Oct 26, 2023	51.20	51.41	50.86	51.20	8,993	+0.00(+0.00%)
Oct 25, 2023	51.23	52.07	51.20	51.20	6,684	-0.84(-1.61%)
Oct 24, 2023	52.19	57.11	51.67	52.04	7,779	-0.05(-0.09%)
Oct 23, 2023	51.88	52.09	51.80	52.09	3,961	-1.47(-2.74%)
Oct 20, 2023	55.54	55.54	53.56	53.56	8,146	-1.31(-2.39%)
Oct 19, 2023	56.52	56.52	54.87	54.87	6,859	-1.36(-2.42%)
Oct 18, 2023	56.39	56.62	56.23	56.23	5,123	-0.08(-0.14%)
Oct 17, 2023	55.15	56.79	54.16	56.31	9,914	+1.26(+2.29%)
Oct 16, 2023	55.94	56.13	55.04	55.04	6,805	+0.24(+0.43%)
Oct 13, 2023	55.16	56.23	54.26	54.81	7,347	+0.22(+0.40%)
Oct 12, 2023	54.51	55.10	53.84	54.59	4,991	-0.58(-1.05%)
Oct 11, 2023	55.08	55.90	55.08	55.17	9,056	+0.12(+0.21%)
Oct 10, 2023	53.99	55.05	53.99	55.05	4,592	+0.65(+1.19%)
Oct 09, 2023	52.75	55.13	52.58	54.40	3,421	+2.20(+4.21%)
Oct 06, 2023	51.91	52.53	51.91	52.21	7,675	-0.18(-0.34%)
Oct 05, 2023	51.68	52.39	51.68	52.39	5,816	+1.92(+3.80%)
Oct 04, 2023	50.21	51.14	49.90	50.47	10,428	-0.62(-1.21%)
Oct 03, 2023	50.95	51.09	50.95	51.09	3,321	-0.86(-1.65%)
Oct 02, 2023	53.44	56.28	51.20	51.94	7,972	-0.84(-1.59%)
Sep 29, 2023	54.21	54.21	52.57	52.78	4,856	-1.08(-2.01%)
Sep 28, 2023	54.13	54.89	53.86	53.86	5,168	-0.37(-0.69%)
Sep 27, 2023	54.24	54.24	54.24	54.24	2,431	-0.03(-0.05%)
Sep 26, 2023	54.06	54.27	54.06	54.27	3,391	+0.40(+0.75%)
Sep 25, 2023	53.97	54.16	53.86	53.86	5,142	-0.20(-0.36%)
Sep 22, 2023	54.91	55.00	54.06	54.06	6,418	-0.91(-1.65%)
Sep 21, 2023	54.01	54.97	54.01	54.97	3,019	+0.99(+1.84%)
Sep 20, 2023	54.50	54.96	53.97	53.97	5,057	+0.19(+0.35%)
Sep 19, 2023	55.17	55.17	53.74	53.78	6,283	-0.68(-1.25%)
Sep 18, 2023	55.63	55.63	54.46	54.46	6,216	-1.36(-2.43%)
Sep 15, 2023	53.32	56.03	53.32	55.82	29,677	+3.05(+5.78%)
Sep 14, 2023	52.99	53.19	52.77	52.77	4,745	+0.40(+0.77%)
Sep 13, 2023	52.32	53.22	52.32	52.37	7,125	-1.37(-2.54%)
Sep 12, 2023	53.46	53.73	52.29	53.73	7,421	+0.59(+1.10%)
Sep 11, 2023	52.25	53.15	51.66	53.15	5,357	+1.86(+3.62%)
Sep 08, 2023	51.23	51.29	51.23	51.29	3,275	+0.49(+0.96%)
Sep 07, 2023	49.81	50.80	49.73	50.80	23,673	+1.02(+2.04%)
Sep 06, 2023	51.12	51.12	49.79	49.79	6,426	-1.58(-3.08%)
Sep 05, 2023	51.21	51.80	51.21	51.37	5,882	-0.21(-0.42%)
Sep 01, 2023	52.67	52.67	51.59	51.59	4,578	-0.49(-0.94%)
Aug 31, 2023	53.44	54.01	51.89	52.07	5,514	-0.75(-1.42%)
Aug 30, 2023	51.61	52.83	51.61	52.83	3,854	+0.84(+1.62%)
Aug 29, 2023	51.97	51.99	51.97	51.99	1,352	+0.31(+0.60%)
Aug 28, 2023	51.80	51.90	51.51	51.67	4,523	-0.65(-1.25%)
Aug 25, 2023	52.79	52.79	52.33	52.33	4,024	-0.82(-1.54%)
Aug 24, 2023	52.44	53.41	52.30	53.15	4,541	+0.68(+1.30%)
Aug 23, 2023	52.74	53.03	52.32	52.46	5,733	-0.62(-1.16%)
Aug 22, 2023	53.08	53.08	53.08	53.08	1,921	-0.93(-1.72%)
Aug 21, 2023	54.12	55.36	53.47	54.01	6,115	+0.10(+0.18%)
Aug 18, 2023	54.01	54.25	53.91	53.91	4,321	+0.00(+0.00%)
Aug 17, 2023	53.08	54.02	53.08	53.91	5,173	+0.58(+1.08%)
Aug 16, 2023	52.26	53.37	52.26	53.33	3,926	+0.94(+1.79%)
Aug 15, 2023	53.13	53.13	52.40	52.40	4,953	-0.96(-1.79%)
Aug 14, 2023	55.22	55.53	53.35	53.35	9,613	-3.10(-5.48%)
Aug 11, 2023	55.87	56.64	55.87	56.45	3,064	-0.07(-0.12%)
Aug 10, 2023	56.27	56.52	56.27	56.52	4,385	+0.68(+1.22%)
Aug 09, 2023	56.49	56.49	55.70	55.83	4,169	-0.08(-0.14%)
Aug 08, 2023	56.53	56.62	55.91	55.91	3,851	-0.73(-1.29%)
Aug 07, 2023	56.30	56.64	56.17	56.64	4,216	+0.50(+0.89%)
Aug 04, 2023	54.73	56.15	54.73	56.15	3,634	+0.45(+0.81%)
Aug 03, 2023	55.87	55.87	55.70	55.70	1,904	+0.12(+0.21%)
Aug 02, 2023	54.21	56.19	54.21	55.58	6,428	+0.57(+1.03%)
Aug 01, 2023	54.41	55.01	54.41	55.01	2,330	+0.10(+0.18%)
Jul 31, 2023	55.80	55.80	54.69	54.92	5,147	-1.39(-2.46%)
Jul 28, 2023	56.26	56.30	55.29	56.30	3,426	-0.34(-0.60%)
Jul 27, 2023	56.02	57.23	56.02	56.64	4,801	+0.63(+1.13%)
Jul 26, 2023	56.28	57.70	55.92	56.01	10,388	-0.17(-0.30%)
Jul 25, 2023	56.10	56.52	55.44	56.18	5,138	+1.88(+3.45%)
Jul 24, 2023	54.49	54.93	53.71	54.30	9,259	-0.51(-0.93%)
Jul 21, 2023	54.67	56.06	54.42	54.81	5,546	+0.21(+0.39%)
Jul 20, 2023	53.58	54.59	53.49	54.59	10,707	+2.07(+3.94%)
Jul 19, 2023	51.76	52.84	51.76	52.52	8,312	+1.28(+2.50%)
Jul 18, 2023	50.43	51.37	50.43	51.24	5,802	+0.46(+0.90%)
Jul 17, 2023	50.15	51.34	50.15	50.78	5,686	+0.27(+0.54%)
Jul 14, 2023	50.89	50.89	50.40	50.51	5,825	-0.46(-0.90%)
Jul 13, 2023	50.20	50.97	49.87	50.97	3,273	+0.84(+1.68%)
Jul 12, 2023	51.75	51.75	50.13	50.13	6,481	-1.14(-2.23%)
Jul 11, 2023	52.45	52.95	51.05	51.27	14,088	-1.33(-2.53%)
Jul 10, 2023	53.08	53.08	52.56	52.60	5,821	-0.62(-1.17%)
Jul 07, 2023	52.68	54.22	52.63	53.23	26,248	+0.50(+0.94%)
Jul 06, 2023	53.07	53.07	52.54	52.73	11,553	-1.04(-1.93%)
Jul 05, 2023	53.99	54.26	53.13	53.76	9,804	+0.34(+0.64%)
Jul 03, 2023	52.67	53.42	52.67	53.42	3,851	+0.98(+1.86%)
Jun 30, 2023	53.09	53.11	52.40	52.44	12,278	-1.15(-2.15%)
Jun 29, 2023	52.86	53.62	52.86	53.60	5,360	+0.76(+1.44%)
Jun 28, 2023	52.90	53.35	52.20	52.84	9,441	+0.25(+0.48%)
Jun 27, 2023	53.47	53.75	52.20	52.58	12,517	-1.13(-2.11%)
Jun 26, 2023	52.46	54.46	52.46	53.71	15,182	+1.32(+2.52%)
Jun 23, 2023	52.79	53.95	52.01	52.40	370,493	-1.81(-3.33%)
Jun 22, 2023	53.81	54.59	53.57	54.20	13,848	+0.10(+0.18%)
Jun 21, 2023	53.81	54.87	51.92	54.10	23,672	-0.06(-0.11%)
Jun 20, 2023	54.05	54.70	53.72	54.16	15,076	-0.31(-0.57%)
Jun 16, 2023	54.67	55.55	54.48	54.48	17,064	-1.13(-2.04%)
Jun 15, 2023	54.96	55.66	54.78	55.61	8,950	+1.21(+2.23%)
Jun 14, 2023	55.28	55.81	53.44	54.40	7,934	-0.45(-0.82%)
Jun 13, 2023	54.70	55.72	54.47	54.85	10,425	+0.17(+0.32%)
Jun 12, 2023	54.58	55.22	53.44	54.67	8,906	+0.55(+1.02%)
Jun 09, 2023	55.09	55.87	54.12	54.12	6,303	-1.41(-2.55%)
Jun 08, 2023	57.17	57.17	54.95	55.53	10,071	+0.95(+1.74%)
Jun 07, 2023	51.36	54.92	50.00	54.59	13,908	+3.28(+6.38%)
Jun 06, 2023	51.36	51.36	50.70	51.31	7,643	+1.27(+2.54%)
Jun 05, 2023	51.30	51.30	49.42	50.04	6,292	+0.43(+0.86%)
Jun 02, 2023	50.16	51.11	49.46	49.61	9,975	+0.12(+0.23%)
Jun 01, 2023	50.36	50.41	49.50	49.50	6,277	+0.32(+0.65%)
May 31, 2023	47.01	49.34	47.01	49.18	6,867	+1.41(+2.94%)
May 30, 2023	49.32	49.32	47.05	47.77	12,102	-1.62(-3.28%)
May 26, 2023	49.85	50.23	49.16	49.39	5,393	-0.04(-0.08%)
May 25, 2023	49.44	50.11	49.19	49.43	4,313	-0.83(-1.66%)
May 24, 2023	50.10	50.42	50.10	50.26	8,835	+0.16(+0.33%)
May 23, 2023	50.10	50.57	49.93	50.10	9,053	+0.01(+0.02%)
May 22, 2023	49.44	50.09	49.44	50.09	6,727	+1.11(+2.28%)
May 19, 2023	48.45	50.26	48.45	48.97	44,808	+0.50(+1.04%)
May 18, 2023	49.17	50.12	48.35	48.47	13,081	-0.63(-1.28%)
May 17, 2023	48.16	49.10	47.82	49.10	13,124	+1.58(+3.32%)
May 16, 2023	47.39	49.42	47.23	47.52	21,410	-0.39(-0.81%)
May 15, 2023	46.90	47.91	46.57	47.91	7,040	+0.29(+0.61%)
May 12, 2023	47.22	47.62	47.22	47.62	4,569	+0.72(+1.53%)
May 11, 2023	46.69	47.00	46.53	46.90	2,141	-0.55(-1.16%)
May 10, 2023	48.31	48.31	47.45	47.45	5,152	-0.85(-1.77%)
May 09, 2023	48.65	49.70	48.02	48.31	7,324	+0.06(+0.12%)
May 08, 2023	48.97	50.67	48.25	48.25	5,326	-1.14(-2.32%)
May 05, 2023	47.69	49.91	47.69	49.39	6,508	+2.20(+4.66%)
May 04, 2023	48.46	48.50	46.56	47.19	10,919	-1.58(-3.24%)
May 03, 2023	48.56	49.34	48.39	48.77	5,334	+0.26(+0.54%)
May 02, 2023	50.96	50.96	48.51	48.51	6,288	-2.47(-4.85%)