Embecta Corp. - Common Stock (NQ: EMBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	10.30	10.33	10.08	10.13	337,873	-0.31(-2.97%)
Apr 29, 2024	10.29	10.56	10.27	10.44	239,245	+0.13(+1.26%)
Apr 26, 2024	10.40	10.62	10.29	10.31	264,117	-0.09(-0.87%)
Apr 25, 2024	10.65	10.77	10.33	10.40	488,927	-0.49(-4.50%)
Apr 24, 2024	10.77	10.91	10.71	10.89	284,241	+0.01(+0.09%)
Apr 23, 2024	10.74	10.98	10.66	10.88	357,508	+0.16(+1.49%)
Apr 22, 2024	10.64	10.77	10.51	10.72	408,666	+0.10(+0.94%)
Apr 19, 2024	10.30	10.78	10.30	10.62	576,180	+0.27(+2.61%)
Apr 18, 2024	10.36	10.59	10.20	10.35	304,600	+0.11(+1.07%)
Apr 17, 2024	10.35	10.46	10.00	10.24	363,314	-0.11(-1.06%)
Apr 16, 2024	10.48	10.53	10.21	10.35	365,221	-0.24(-2.27%)
Apr 15, 2024	10.28	10.61	9.925	10.59	677,177	+0.34(+3.32%)
Apr 12, 2024	10.95	11.00	10.22	10.25	412,974	-0.76(-6.90%)
Apr 11, 2024	11.43	11.43	10.93	11.01	374,637	-0.39(-3.42%)
Apr 10, 2024	11.46	11.65	11.19	11.40	427,296	-0.42(-3.55%)
Apr 09, 2024	12.15	12.26	11.76	11.82	282,333	-0.32(-2.64%)
Apr 08, 2024	12.91	12.91	12.13	12.14	355,666	-0.62(-4.86%)
Apr 05, 2024	12.74	12.81	12.64	12.76	301,594	-0.02(-0.16%)
Apr 04, 2024	12.69	12.87	12.54	12.78	448,713	+0.13(+1.03%)
Apr 03, 2024	12.68	12.75	12.53	12.65	348,911	-0.07(-0.55%)
Apr 02, 2024	12.93	12.93	12.61	12.72	471,464	-0.39(-2.97%)
Apr 01, 2024	13.24	13.40	12.92	13.11	352,171	-0.16(-1.21%)
Mar 28, 2024	12.85	13.60	12.85	13.27	316,423	+0.37(+2.87%)
Mar 27, 2024	12.47	12.95	12.46	12.90	295,700	+0.55(+4.45%)
Mar 26, 2024	12.53	12.55	12.32	12.35	301,153	-0.18(-1.44%)
Mar 25, 2024	12.37	12.69	12.36	12.53	414,521	+0.12(+0.97%)
Mar 22, 2024	13.04	13.10	12.40	12.41	249,347	-0.58(-4.46%)
Mar 21, 2024	12.98	13.14	12.61	12.99	531,543	+0.10(+0.78%)
Mar 20, 2024	12.76	13.09	12.72	12.89	421,474	+0.04(+0.31%)
Mar 19, 2024	13.26	13.31	12.73	12.85	489,706	-0.47(-3.53%)
Mar 18, 2024	13.19	13.68	12.92	13.32	464,543	+0.09(+0.68%)
Mar 15, 2024	13.40	13.84	13.01	13.23	1,054,514	-0.52(-3.78%)
Mar 14, 2024	13.90	13.90	13.22	13.75	371,741	-0.24(-1.72%)
Mar 13, 2024	13.74	14.28	13.74	13.99	235,200	+0.25(+1.82%)
Mar 12, 2024	13.70	13.96	13.61	13.74	251,134	+0.00(+0.00%)
Mar 11, 2024	13.69	13.95	13.64	13.74	225,039	-0.03(-0.22%)
Mar 08, 2024	14.07	14.16	13.62	13.77	291,757	-0.13(-0.94%)
Mar 07, 2024	13.65	14.03	13.53	13.90	285,075	+0.43(+3.19%)
Mar 06, 2024	13.64	13.75	13.37	13.47	258,055	+0.00(+0.00%)
Mar 05, 2024	13.80	13.97	13.46	13.47	262,686	-0.42(-3.02%)
Mar 04, 2024	14.11	14.23	13.87	13.89	251,739	-0.27(-1.91%)
Mar 01, 2024	14.25	14.53	14.16	14.16	280,774	-0.12(-0.84%)
Feb 29, 2024	14.16	14.48	14.06	14.28	560,353	+0.26(+1.85%)
Feb 28, 2024	14.26	14.30	13.82	14.02	402,215	-0.40(-2.77%)
Feb 27, 2024	14.42	14.75	14.14	14.42	667,712	+0.00(+0.00%)
Feb 26, 2024	14.70	14.86	14.04	14.42	556,324	-0.27(-1.82%)
Feb 23, 2024	14.55	14.79	14.19	14.69	385,464	+0.09(+0.61%)
Feb 22, 2024	14.82	14.84	14.31	14.60	315,672	-0.20(-1.34%)
Feb 21, 2024	14.04	14.82	13.97	14.80	305,129	+0.64(+4.55%)
Feb 20, 2024	14.04	14.45	13.99	14.15	500,664	-0.18(-1.24%)
Feb 16, 2024	14.51	14.57	14.18	14.33	456,828	-0.30(-2.03%)
Feb 15, 2024	14.57	14.82	14.42	14.63	457,022	+0.24(+1.65%)
Feb 14, 2024	14.23	14.80	13.82	14.39	504,159	+0.29(+2.03%)
Feb 13, 2024	14.59	14.63	13.79	14.10	999,980	-0.71(-4.81%)
Feb 12, 2024	16.08	16.14	14.51	14.82	1,161,196	-1.27(-7.91%)
Feb 09, 2024	17.65	17.80	14.51	16.09	1,896,320	-1.49(-8.47%)
Feb 08, 2024	17.25	17.66	16.97	17.58	341,930	+0.30(+1.72%)
Feb 07, 2024	17.27	17.53	17.06	17.28	259,108	+0.06(+0.34%)
Feb 06, 2024	16.41	17.42	16.32	17.22	318,640	+0.82(+5.01%)
Feb 05, 2024	16.82	16.94	16.20	16.40	371,733	-0.51(-3.04%)
Feb 02, 2024	17.14	17.14	16.81	16.91	335,906	-0.45(-2.57%)
Feb 01, 2024	16.95	17.48	16.82	17.36	212,153	+0.40(+2.33%)
Jan 31, 2024	16.95	17.43	16.82	16.96	332,815	+0.03(+0.17%)
Jan 30, 2024	16.65	16.99	16.61	16.93	466,038	+0.25(+1.48%)
Jan 29, 2024	17.12	17.28	16.56	16.69	498,269	-0.44(-2.54%)
Jan 26, 2024	16.80	17.30	16.74	17.12	461,527	+0.38(+2.25%)
Jan 25, 2024	16.90	17.10	16.60	16.75	233,324	+0.05(+0.30%)
Jan 24, 2024	16.88	17.11	16.60	16.70	274,223	+0.09(+0.54%)
Jan 23, 2024	16.91	17.00	16.35	16.61	285,783	-0.20(-1.18%)
Jan 22, 2024	16.83	17.17	16.75	16.81	366,022	+0.05(+0.30%)
Jan 19, 2024	16.93	16.98	16.57	16.76	236,058	-0.09(-0.53%)
Jan 18, 2024	16.73	17.02	16.30	16.84	235,834	+0.24(+1.43%)
Jan 17, 2024	16.75	16.98	16.36	16.61	376,146	-0.45(-2.61%)
Jan 16, 2024	16.90	17.23	16.78	17.05	349,816	-0.02(-0.12%)
Jan 12, 2024	17.58	17.62	17.05	17.07	283,879	-0.32(-1.85%)
Jan 11, 2024	18.25	18.32	17.39	17.39	385,351	-0.82(-4.48%)
Jan 10, 2024	18.26	18.48	18.07	18.21	224,286	-0.07(-0.38%)
Jan 09, 2024	18.96	19.05	18.24	18.28	305,889	-0.85(-4.45%)
Jan 08, 2024	18.06	19.13	18.01	19.13	443,137	+1.08(+5.98%)
Jan 05, 2024	18.01	18.36	17.96	18.05	184,537	-0.18(-0.98%)
Jan 04, 2024	18.23	18.62	18.08	18.23	297,821	+0.13(+0.71%)
Jan 03, 2024	18.79	18.81	17.92	18.10	543,949	-0.77(-4.09%)
Jan 02, 2024	18.45	19.59	18.30	18.87	513,818	+0.14(+0.74%)
Dec 29, 2023	18.74	19.10	18.46	18.74	450,799	-0.16(-0.84%)
Dec 28, 2023	18.63	18.97	18.40	18.89	347,942	+0.22(+1.17%)
Dec 27, 2023	18.64	18.95	18.51	18.68	208,279	-0.03(-0.16%)
Dec 26, 2023	18.19	18.87	18.08	18.71	218,142	+0.51(+2.83%)
Dec 22, 2023	18.44	18.67	18.00	18.19	296,578	-0.29(-1.55%)
Dec 21, 2023	17.93	18.50	17.41	18.48	417,340	+0.84(+4.77%)
Dec 20, 2023	17.65	19.00	17.32	17.64	741,639	-0.07(-0.39%)
Dec 19, 2023	17.63	17.83	17.34	17.71	718,907	+0.30(+1.71%)
Dec 18, 2023	17.27	17.54	17.05	17.41	645,890	+0.24(+1.38%)
Dec 15, 2023	17.86	18.45	17.06	17.17	2,344,488	-0.53(-3.02%)
Dec 14, 2023	18.16	18.61	17.60	17.71	597,988	-0.02(-0.11%)
Dec 13, 2023	16.82	17.82	16.78	17.73	381,107	+0.81(+4.80%)
Dec 12, 2023	17.56	17.56	16.88	16.91	324,077	-0.54(-3.12%)
Dec 11, 2023	17.67	18.02	17.31	17.46	585,004	-0.26(-1.45%)
Dec 08, 2023	17.23	18.03	17.23	17.72	333,810	+0.48(+2.81%)
Dec 07, 2023	17.40	17.72	16.97	17.23	531,061	-0.22(-1.25%)
Dec 06, 2023	17.94	18.25	17.44	17.45	283,576	-0.43(-2.38%)
Dec 05, 2023	18.53	18.59	17.86	17.87	306,375	-0.65(-3.53%)
Dec 04, 2023	18.07	18.55	17.95	18.53	686,937	+0.30(+1.63%)
Dec 01, 2023	17.82	18.50	17.70	18.23	756,195	+0.23(+1.26%)
Nov 30, 2023	17.91	18.33	17.74	18.00	544,291	+0.24(+1.33%)
Nov 29, 2023	17.43	17.89	17.42	17.77	567,536	+0.58(+3.37%)
Nov 28, 2023	16.89	17.27	16.54	17.19	1,560,891	+0.13(+0.75%)
Nov 27, 2023	17.02	17.50	16.97	17.06	365,349	-0.11(-0.63%)
Nov 24, 2023	17.35	17.35	16.91	17.17	196,400	-0.13(-0.74%)
Nov 22, 2023	17.15	17.52	16.62	17.30	618,301	+0.55(+3.28%)
Nov 21, 2023	15.73	17.22	15.64	16.75	1,130,894	+0.72(+4.47%)
Nov 20, 2023	16.12	16.41	15.88	16.03	612,411	-0.29(-1.80%)
Nov 17, 2023	16.24	16.54	16.08	16.32	459,913	+0.23(+1.40%)
Nov 16, 2023	16.16	16.28	15.74	16.10	315,841	-0.01(-0.06%)
Nov 15, 2023	15.54	16.56	15.54	16.11	565,441	+0.50(+3.21%)
Nov 14, 2023	15.11	15.96	15.02	15.61	847,833	+1.06(+7.29%)
Nov 13, 2023	14.54	15.09	14.36	14.55	298,427	+0.01(+0.07%)
Nov 10, 2023	14.46	14.65	13.98	14.54	455,121	+0.14(+0.95%)
Nov 09, 2023	15.19	15.19	14.13	14.40	336,881	-0.67(-4.43%)
Nov 08, 2023	15.24	15.24	14.74	15.07	550,035	-0.18(-1.16%)
Nov 07, 2023	15.46	15.47	15.13	15.24	544,574	-0.15(-0.96%)
Nov 06, 2023	15.83	15.95	15.32	15.39	1,132,723	-0.52(-3.27%)
Nov 03, 2023	15.72	16.43	15.70	15.91	366,517	+0.63(+4.11%)
Nov 02, 2023	15.04	15.68	14.99	15.28	750,757	+0.39(+2.64%)
Nov 01, 2023	14.77	15.29	14.42	14.89	363,971	+0.05(+0.33%)
Oct 31, 2023	14.95	15.48	14.74	14.84	486,962	-0.13(-0.85%)
Oct 30, 2023	14.58	14.98	14.45	14.97	471,155	+0.49(+3.39%)
Oct 27, 2023	14.77	14.90	14.18	14.48	432,125	-0.12(-0.81%)
Oct 26, 2023	14.55	15.03	14.30	14.60	554,110	-0.06(-0.40%)
Oct 25, 2023	15.82	15.96	14.64	14.66	427,345	-1.45(-9.02%)
Oct 24, 2023	15.33	16.18	15.22	16.11	569,273	+0.88(+5.80%)
Oct 23, 2023	15.19	15.46	14.78	15.22	854,619	+0.01(+0.06%)
Oct 20, 2023	15.05	15.58	14.94	15.21	718,733	+0.18(+1.17%)
Oct 19, 2023	15.16	15.77	15.01	15.04	991,687	-0.09(-0.58%)
Oct 18, 2023	14.80	15.45	14.80	15.13	625,392	-0.18(-1.15%)
Oct 17, 2023	15.45	15.88	15.21	15.30	568,183	-0.22(-1.39%)
Oct 16, 2023	15.16	15.79	14.99	15.52	661,608	+0.50(+3.33%)
Oct 13, 2023	14.97	15.36	14.80	15.02	492,505	+0.06(+0.39%)
Oct 12, 2023	14.76	15.40	14.64	14.96	560,924	+0.13(+0.86%)
Oct 11, 2023	14.72	14.84	14.23	14.83	479,556	+0.10(+0.67%)
Oct 10, 2023	14.42	14.76	14.22	14.73	645,490	+0.31(+2.18%)
Oct 09, 2023	13.74	14.43	13.70	14.42	557,561	+0.62(+4.48%)
Oct 06, 2023	13.28	13.87	13.00	13.80	395,613	+0.34(+2.55%)
Oct 05, 2023	13.03	13.58	12.91	13.46	598,389	+0.40(+3.08%)
Oct 04, 2023	12.58	13.08	12.58	13.06	606,393	+0.42(+3.34%)
Oct 03, 2023	14.26	14.33	12.49	12.63	687,896	-1.79(-12.39%)
Oct 02, 2023	14.68	14.90	14.28	14.42	488,780	-0.35(-2.39%)
Sep 29, 2023	14.85	15.12	14.66	14.77	379,420	+0.05(+0.33%)
Sep 28, 2023	14.92	15.40	14.44	14.72	656,706	-0.22(-1.45%)
Sep 27, 2023	15.02	15.26	14.62	14.94	561,532	+0.00(+0.00%)
Sep 26, 2023	15.02	15.09	14.72	14.94	721,187	-0.08(-0.52%)
Sep 25, 2023	14.84	15.14	15.00	15.02	361,489	+0.13(+0.86%)
Sep 22, 2023	15.26	15.32	14.88	14.89	497,431	-0.30(-2.00%)
Sep 21, 2023	15.33	15.56	14.96	15.20	368,158	-0.25(-1.59%)
Sep 20, 2023	16.08	16.26	15.41	15.44	423,123	-0.55(-3.44%)
Sep 19, 2023	15.90	16.50	15.81	15.99	382,110	+0.02(+0.12%)
Sep 18, 2023	15.94	16.07	15.57	15.97	358,211	-0.02(-0.12%)
Sep 15, 2023	16.21	16.22	15.57	15.99	1,388,474	-0.20(-1.21%)
Sep 14, 2023	16.47	16.82	16.13	16.19	382,607	-0.09(-0.54%)
Sep 13, 2023	16.28	16.95	16.00	16.28	513,745	-0.13(-0.78%)
Sep 12, 2023	16.04	16.63	15.93	16.40	601,103	+0.53(+3.34%)
Sep 11, 2023	16.15	16.84	15.82	15.87	685,383	+0.23(+1.44%)
Sep 08, 2023	15.38	15.93	14.92	15.65	1,021,968	+0.23(+1.46%)
Sep 07, 2023	17.18	17.29	15.24	15.42	1,035,315	-2.35(-13.20%)
Sep 06, 2023	17.74	17.77	17.33	17.77	540,287	+0.04(+0.22%)
Sep 05, 2023	17.59	18.30	17.44	17.73	475,853	-0.18(-0.99%)
Sep 01, 2023	18.08	18.63	17.84	17.90	419,396	-0.09(-0.49%)
Aug 31, 2023	18.02	18.12	17.61	17.99	636,951	-0.02(-0.11%)
Aug 30, 2023	17.74	18.35	17.74	18.01	440,771	+0.24(+1.32%)
Aug 29, 2023	17.20	17.91	16.95	17.78	664,883	+0.65(+3.78%)
Aug 28, 2023	16.85	17.21	16.85	17.13	460,375	+0.30(+1.81%)
Aug 25, 2023	16.77	17.19	16.65	16.82	359,957	+0.20(+1.18%)
Aug 24, 2023	16.96	17.11	16.38	16.63	530,393	-0.55(-3.20%)
Aug 23, 2023	16.79	17.57	16.69	17.18	540,266	+0.41(+2.44%)
Aug 22, 2023	16.75	17.09	16.73	16.77	768,123	+0.06(+0.35%)
Aug 21, 2023	17.61	17.90	16.70	16.71	560,875	-1.00(-5.66%)
Aug 18, 2023	18.02	18.13	17.48	17.71	565,689	-0.34(-1.89%)
Aug 17, 2023	18.35	18.54	18.00	18.05	612,126	-0.32(-1.75%)
Aug 16, 2023	19.02	19.18	18.35	18.38	586,644	-0.78(-4.06%)
Aug 15, 2023	19.94	20.15	19.00	19.15	485,382	-0.90(-4.47%)
Aug 14, 2023	20.17	20.48	19.79	20.05	645,929	-0.22(-1.10%)
Aug 11, 2023	21.29	21.57	20.15	20.27	964,160	+0.01(+0.05%)
Aug 10, 2023	21.09	21.30	20.24	20.26	1,180,423	-0.66(-3.16%)
Aug 09, 2023	21.48	21.57	20.83	20.93	1,332,438	-0.65(-3.02%)
Aug 08, 2023	23.06	23.12	21.02	21.58	2,188,959	+0.55(+2.59%)
Aug 07, 2023	20.88	21.24	20.78	21.03	582,321	+0.18(+0.84%)
Aug 04, 2023	20.67	21.20	20.67	20.86	536,482	+0.14(+0.66%)
Aug 03, 2023	20.36	20.91	20.20	20.72	481,489	+0.30(+1.48%)
Aug 02, 2023	20.39	20.64	20.22	20.42	580,628	-0.18(-0.90%)
Aug 01, 2023	20.64	20.82	20.37	20.60	435,240	-0.17(-0.80%)
Jul 31, 2023	20.67	21.37	20.67	20.77	430,513	+0.06(+0.28%)
Jul 28, 2023	20.63	21.36	20.52	20.71	522,337	+0.08(+0.38%)
Jul 27, 2023	20.79	21.00	20.57	20.63	600,598	-0.09(-0.42%)
Jul 26, 2023	20.42	21.01	20.42	20.72	777,777	+0.32(+1.57%)
Jul 25, 2023	19.71	20.70	19.64	20.40	698,377	+0.68(+3.46%)
Jul 24, 2023	19.98	20.20	19.40	19.72	475,764	-0.18(-0.88%)
Jul 21, 2023	19.31	19.93	19.23	19.89	742,194	+0.66(+3.44%)
Jul 20, 2023	19.23	19.57	19.22	19.23	372,105	+0.01(+0.05%)
Jul 19, 2023	19.55	19.66	18.99	19.22	709,366	-0.30(-1.55%)
Jul 18, 2023	19.56	19.85	19.37	19.52	540,952	-0.16(-0.79%)
Jul 17, 2023	20.66	20.79	19.46	19.68	807,781	-1.09(-5.25%)
Jul 14, 2023	19.94	20.85	19.85	20.77	1,662,220	+0.83(+4.15%)
Jul 13, 2023	19.66	20.23	19.56	19.94	437,076	+0.25(+1.29%)
Jul 12, 2023	20.12	20.49	19.66	19.69	390,738	-0.21(-1.08%)
Jul 11, 2023	20.27	20.49	19.76	19.90	377,342	-0.38(-1.87%)
Jul 10, 2023	19.76	20.47	19.52	20.28	346,462	+0.45(+2.26%)
Jul 07, 2023	19.66	20.05	19.49	19.84	398,374	+0.11(+0.54%)
Jul 06, 2023	20.17	20.38	19.69	19.73	552,216	-0.51(-2.50%)
Jul 05, 2023	20.24	20.27	19.65	20.23	746,417	-0.20(-1.00%)
Jul 03, 2023	20.93	20.94	20.31	20.44	613,377	-0.58(-2.78%)
Jun 30, 2023	22.22	22.44	20.97	21.02	804,225	-0.95(-4.34%)
Jun 29, 2023	22.10	22.27	21.55	21.98	915,670	-0.32(-1.44%)
Jun 28, 2023	22.54	22.63	22.25	22.30	197,330	-0.35(-1.55%)
Jun 27, 2023	22.94	23.00	22.53	22.65	330,680	-0.42(-1.81%)
Jun 26, 2023	23.18	23.42	22.87	23.07	303,588	-0.26(-1.13%)
Jun 23, 2023	23.85	24.15	23.30	23.33	1,843,310	-0.78(-3.23%)
Jun 22, 2023	23.91	24.43	23.59	24.11	311,553	+0.16(+0.65%)
Jun 21, 2023	23.96	24.26	23.61	23.95	275,280	-0.18(-0.77%)
Jun 20, 2023	24.30	24.88	23.92	24.14	450,255	-0.18(-0.76%)
Jun 16, 2023	25.87	25.87	23.46	24.32	2,650,507	-1.27(-4.94%)
Jun 15, 2023	24.45	25.61	24.20	25.59	412,297	+1.14(+4.66%)
Jun 14, 2023	24.89	25.13	24.19	24.45	426,919	-0.33(-1.34%)
Jun 13, 2023	24.25	25.16	24.25	24.78	369,806	+0.53(+2.17%)
Jun 12, 2023	24.78	26.07	24.10	24.25	524,010	-0.56(-2.27%)
Jun 09, 2023	25.57	26.70	24.77	24.82	466,985	-0.84(-3.26%)
Jun 08, 2023	27.25	27.25	25.44	25.66	537,781	-1.80(-6.56%)
Jun 07, 2023	26.43	27.60	26.36	27.46	485,540	+1.03(+3.89%)
Jun 06, 2023	25.47	26.78	25.44	26.43	380,691	+0.92(+3.61%)
Jun 05, 2023	26.45	26.45	25.24	25.51	439,736	-1.10(-4.13%)
Jun 02, 2023	26.37	26.82	25.67	26.61	305,228	+0.45(+1.71%)
Jun 01, 2023	26.90	26.90	25.73	26.16	494,075	-0.77(-2.86%)
May 31, 2023	26.53	27.16	26.17	26.93	525,088	+0.30(+1.13%)
May 30, 2023	25.70	26.78	25.68	26.63	290,082	+0.45(+1.71%)
May 26, 2023	26.26	27.08	25.91	26.18	296,516	-0.31(-1.18%)
May 25, 2023	26.76	27.44	26.01	26.49	337,481	-0.58(-2.16%)
May 24, 2023	27.49	27.61	26.42	27.08	361,234	-0.69(-2.48%)
May 23, 2023	25.96	28.06	25.71	27.76	577,227	+1.77(+6.82%)
May 22, 2023	26.12	26.45	25.75	25.99	362,856	-0.19(-0.74%)
May 19, 2023	27.84	27.84	25.95	26.19	495,126	-1.36(-4.95%)
May 18, 2023	26.87	27.77	26.38	27.55	547,564	+0.49(+1.82%)
May 17, 2023	27.98	28.48	26.72	27.06	381,668	-0.86(-3.09%)
May 16, 2023	27.60	28.07	26.70	27.92	449,137	+0.13(+0.45%)
May 15, 2023	29.82	29.82	27.72	27.79	471,092	-1.92(-6.45%)
May 12, 2023	30.39	30.98	27.13	29.71	831,786	+1.71(+6.12%)
May 11, 2023	28.28	28.77	27.97	28.00	332,915	-0.64(-2.23%)
May 10, 2023	28.81	28.81	28.09	28.63	145,756	+0.31(+1.09%)
May 09, 2023	28.22	28.55	27.53	28.33	219,070	-0.07(-0.24%)
May 08, 2023	28.06	28.54	27.80	28.39	217,038	+0.16(+0.58%)
May 05, 2023	28.11	29.24	27.17	28.23	395,824	+0.64(+2.32%)
May 04, 2023	28.00	28.00	26.60	27.59	325,642	-0.53(-1.89%)
May 03, 2023	27.42	28.76	27.42	28.12	301,025	+0.71(+2.58%)
May 02, 2023	27.93	28.03	27.21	27.42	233,667	-0.59(-2.11%)