Vaneck Natural Resources ETF (NY: HAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	50.93	51.02	50.72	50.72	1,460	-1.24(-2.39%)
Apr 29, 2024	51.52	51.96	51.52	51.96	1,896	+0.48(+0.93%)
Apr 26, 2024	51.33	51.55	51.17	51.48	2,166	+0.10(+0.19%)
Apr 25, 2024	50.74	51.42	50.74	51.38	5,292	+0.23(+0.45%)
Apr 24, 2024	50.94	51.17	50.90	51.15	2,842	+0.05(+0.10%)
Apr 23, 2024	50.84	51.15	50.84	51.10	2,787	+0.05(+0.11%)
Apr 22, 2024	50.43	51.11	50.43	51.05	5,895	+0.06(+0.12%)
Apr 19, 2024	50.62	51.11	50.62	50.99	2,261	+0.37(+0.73%)
Apr 18, 2024	50.83	50.88	50.55	50.62	3,324	+0.07(+0.13%)
Apr 17, 2024	50.56	50.58	50.55	50.55	1,130	+0.27(+0.54%)
Apr 16, 2024	50.10	50.40	50.10	50.28	893	-0.63(-1.23%)
Apr 15, 2024	51.25	51.34	50.89	50.91	2,619	-0.28(-0.55%)
Apr 12, 2024	51.95	51.95	51.19	51.19	1,184	-0.89(-1.71%)
Apr 11, 2024	51.83	52.18	51.62	52.09	3,672	-0.03(-0.05%)
Apr 10, 2024	51.99	52.32	51.69	52.11	28,799	-0.52(-0.98%)
Apr 09, 2024	52.63	52.63	52.39	52.63	7,183	+0.35(+0.66%)
Apr 08, 2024	52.23	52.36	52.06	52.28	1,724	+0.24(+0.46%)
Apr 05, 2024	51.67	52.04	51.57	52.04	15,311	+0.38(+0.74%)
Apr 04, 2024	51.98	52.20	51.63	51.66	1,820	-0.10(-0.18%)
Apr 03, 2024	51.55	51.82	51.47	51.75	31,893	+0.45(+0.88%)
Apr 02, 2024	51.16	51.31	51.06	51.31	3,174	+0.27(+0.52%)
Apr 01, 2024	51.27	51.27	50.96	51.04	1,871	+0.11(+0.21%)
Mar 28, 2024	50.90	50.94	50.90	50.93	2,593	+0.30(+0.60%)
Mar 27, 2024	50.00	50.63	50.00	50.63	3,918	+0.87(+1.75%)
Mar 26, 2024	50.01	50.01	49.75	49.76	7,211	-0.24(-0.48%)
Mar 25, 2024	50.04	50.07	49.97	50.00	9,326	+0.18(+0.36%)
Mar 22, 2024	49.92	49.92	49.80	49.82	1,683	-0.22(-0.43%)
Mar 21, 2024	50.19	50.19	50.01	50.04	5,203	+0.17(+0.33%)
Mar 20, 2024	49.35	49.95	49.35	49.87	3,445	+0.60(+1.23%)
Mar 19, 2024	49.22	49.29	49.19	49.27	3,016	+0.16(+0.32%)
Mar 18, 2024	49.03	49.15	48.96	49.11	1,079	+0.09(+0.18%)
Mar 15, 2024	49.00	49.02	48.91	49.02	3,894	+0.20(+0.42%)
Mar 14, 2024	48.80	48.82	48.63	48.82	4,322	-0.13(-0.26%)
Mar 13, 2024	48.57	49.10	48.57	48.95	8,427	+0.54(+1.12%)
Mar 12, 2024	48.41	48.48	48.22	48.41	3,656	+0.01(+0.01%)
Mar 11, 2024	48.03	48.40	48.03	48.40	1,636	+0.08(+0.17%)
Mar 08, 2024	48.43	48.43	48.19	48.32	4,667	-0.05(-0.11%)
Mar 07, 2024	48.08	48.48	48.08	48.37	7,236	+0.49(+1.02%)
Mar 06, 2024	47.95	48.08	47.84	47.88	12,729	+0.41(+0.87%)
Mar 05, 2024	47.68	47.69	47.34	47.47	11,256	+0.01(+0.02%)
Mar 04, 2024	47.68	47.68	47.46	47.46	44,180	-0.31(-0.65%)
Mar 01, 2024	47.50	47.82	47.50	47.77	6,621	+0.50(+1.06%)
Feb 29, 2024	47.28	47.33	47.19	47.27	27,928	+0.26(+0.56%)
Feb 28, 2024	47.09	47.27	46.99	47.01	5,754	-0.25(-0.53%)
Feb 27, 2024	47.35	47.35	47.17	47.26	6,042	+0.09(+0.19%)
Feb 26, 2024	47.13	47.22	47.08	47.17	6,957	-0.23(-0.48%)
Feb 23, 2024	47.25	47.45	47.13	47.40	5,069	+0.06(+0.13%)
Feb 22, 2024	47.14	47.37	47.10	47.33	10,107	+0.15(+0.31%)
Feb 21, 2024	46.84	47.19	46.84	47.19	6,411	+0.33(+0.70%)
Feb 20, 2024	47.09	47.09	46.80	46.86	3,246	-0.27(-0.56%)
Feb 16, 2024	47.04	47.31	47.04	47.12	5,446	+0.10(+0.20%)
Feb 15, 2024	46.51	47.03	46.51	47.03	8,497	+0.66(+1.43%)
Feb 14, 2024	46.30	46.43	46.17	46.36	8,501	+0.30(+0.66%)
Feb 13, 2024	46.60	46.60	45.89	46.06	7,178	-0.91(-1.94%)
Feb 12, 2024	46.78	47.09	46.78	46.97	1,915	+0.49(+1.05%)
Feb 09, 2024	46.36	46.52	46.36	46.49	13,880	-0.19(-0.40%)
Feb 08, 2024	46.60	46.70	46.53	46.67	2,436	-0.08(-0.17%)
Feb 07, 2024	46.74	46.80	46.60	46.75	32,764	+0.01(+0.01%)
Feb 06, 2024	46.70	46.85	46.70	46.75	5,240	+0.30(+0.65%)
Feb 05, 2024	46.43	46.52	46.34	46.45	2,310	-0.54(-1.14%)
Feb 02, 2024	47.14	47.14	46.88	46.98	11,421	-0.39(-0.83%)
Feb 01, 2024	47.28	47.59	47.20	47.38	4,317	+0.48(+1.02%)
Jan 31, 2024	47.47	47.55	46.89	46.90	10,593	-0.58(-1.23%)
Jan 30, 2024	47.09	47.50	47.05	47.48	18,001	+0.08(+0.18%)
Jan 29, 2024	47.23	47.40	47.02	47.40	9,302	+0.24(+0.50%)
Jan 26, 2024	47.10	47.24	46.94	47.16	13,200	+0.27(+0.58%)
Jan 25, 2024	46.70	46.89	46.56	46.89	6,795	+0.43(+0.93%)
Jan 24, 2024	46.74	46.74	46.42	46.46	4,192	+0.30(+0.64%)
Jan 23, 2024	45.99	46.24	45.99	46.16	10,139	+0.25(+0.54%)
Jan 22, 2024	45.90	46.01	45.89	45.91	7,784	-0.33(-0.71%)
Jan 19, 2024	46.10	46.25	45.90	46.24	9,341	+0.07(+0.16%)
Jan 18, 2024	45.96	46.18	45.95	46.17	8,123	+0.07(+0.15%)
Jan 17, 2024	46.21	46.26	46.01	46.10	141,159	-0.57(-1.22%)
Jan 16, 2024	47.32	47.33	46.67	46.67	4,793	-1.01(-2.13%)
Jan 12, 2024	48.00	48.00	47.60	47.68	242,192	+0.23(+0.49%)
Jan 11, 2024	47.72	47.72	47.31	47.45	62,048	-0.13(-0.27%)
Jan 10, 2024	47.65	47.66	47.52	47.58	8,775	-0.27(-0.56%)
Jan 09, 2024	47.90	47.90	47.79	47.85	4,788	-0.59(-1.22%)
Jan 08, 2024	48.00	48.54	47.91	48.44	11,680	-0.15(-0.32%)
Jan 05, 2024	48.56	48.87	48.48	48.59	7,506	+0.02(+0.05%)
Jan 04, 2024	48.94	48.94	48.53	48.57	16,914	-0.24(-0.49%)
Jan 03, 2024	48.65	49.02	48.62	48.81	11,782	+0.07(+0.13%)
Jan 02, 2024	48.70	49.10	48.70	48.74	5,476	-0.07(-0.13%)
Dec 29, 2023	48.72	48.84	48.61	48.81	25,819	-0.02(-0.04%)
Dec 28, 2023	49.00	49.13	48.81	48.83	88,856	-0.31(-0.62%)
Dec 27, 2023	49.17	49.22	49.01	49.13	30,569	+0.13(+0.26%)
Dec 26, 2023	48.80	49.12	48.80	49.01	8,087	+0.37(+0.77%)
Dec 22, 2023	48.77	48.86	48.63	48.63	11,872	+0.21(+0.44%)
Dec 21, 2023	48.23	48.42	48.14	48.42	33,524	+0.53(+1.11%)
Dec 20, 2023	48.54	48.62	47.88	47.88	40,276	-0.66(-1.36%)
Dec 19, 2023	48.10	48.56	48.10	48.55	103,005	+0.70(+1.45%)
Dec 18, 2023	48.20	48.20	47.85	47.85	2,576	+0.27(+0.56%)
Dec 15, 2023	47.90	47.90	47.50	47.58	39,064	-0.34(-0.71%)
Dec 14, 2023	47.43	48.05	47.43	47.92	18,764	+1.02(+2.18%)
Dec 13, 2023	45.99	46.90	45.78	46.90	48,964	+1.02(+2.22%)
Dec 12, 2023	45.80	45.88	45.70	45.88	1,398	-0.50(-1.08%)
Dec 11, 2023	46.32	46.40	46.24	46.38	17,345	-0.05(-0.10%)
Dec 08, 2023	46.19	46.52	46.19	46.43	49,866	+0.21(+0.44%)
Dec 07, 2023	46.35	46.38	46.18	46.23	19,180	+0.13(+0.29%)
Dec 06, 2023	46.42	46.42	46.09	46.09	14,490	-0.29(-0.63%)
Dec 05, 2023	46.74	46.74	46.39	46.39	14,561	-0.56(-1.18%)
Dec 04, 2023	46.97	47.23	46.86	46.94	33,886	-0.53(-1.11%)
Dec 01, 2023	47.17	47.59	47.17	47.47	14,543	+0.56(+1.19%)
Nov 30, 2023	46.84	46.91	46.73	46.91	9,726	+0.18(+0.38%)
Nov 29, 2023	46.98	46.98	46.68	46.73	6,965	-0.16(-0.35%)
Nov 28, 2023	46.72	47.09	46.69	46.89	2,550	+0.20(+0.42%)
Nov 27, 2023	46.68	46.74	46.57	46.70	8,879	-0.22(-0.47%)
Nov 24, 2023	46.92	46.92	46.92	46.92	327	+0.19(+0.41%)
Nov 22, 2023	46.40	46.74	46.40	46.73	45,286	-0.21(-0.46%)
Nov 21, 2023	46.83	46.96	46.83	46.94	7,507	-0.04(-0.08%)
Nov 20, 2023	47.09	47.12	46.97	46.98	157,876	-0.00(-0.00%)
Nov 17, 2023	46.67	47.06	46.67	46.98	117,344	+0.68(+1.47%)
Nov 16, 2023	46.61	46.61	46.20	46.30	6,145	-0.52(-1.11%)
Nov 15, 2023	46.92	47.19	46.81	46.81	2,666	+0.10(+0.20%)
Nov 14, 2023	46.54	46.85	46.54	46.72	7,992	+1.05(+2.30%)
Nov 13, 2023	45.46	45.74	45.46	45.67	3,868	+0.15(+0.34%)
Nov 10, 2023	45.38	45.57	45.28	45.51	7,997	+0.29(+0.64%)
Nov 09, 2023	45.67	45.67	45.22	45.22	12,731	-0.11(-0.25%)
Nov 08, 2023	45.45	45.47	45.30	45.34	15,282	-0.40(-0.88%)
Nov 07, 2023	46.09	46.09	45.68	45.74	8,619	-0.89(-1.92%)
Nov 06, 2023	46.87	46.92	46.64	46.64	5,862	-0.31(-0.65%)
Nov 03, 2023	46.99	47.11	46.84	46.94	18,722	+0.16(+0.34%)
Nov 02, 2023	46.74	46.80	46.71	46.78	2,295	+1.13(+2.47%)
Nov 01, 2023	45.58	45.77	45.45	45.65	16,072	+0.22(+0.49%)
Oct 31, 2023	45.48	45.50	45.29	45.43	10,960	-0.18(-0.40%)
Oct 30, 2023	45.43	45.85	45.38	45.62	21,954	+0.30(+0.66%)
Oct 27, 2023	45.85	45.85	45.26	45.32	5,925	-0.35(-0.76%)
Oct 26, 2023	45.63	45.81	45.60	45.67	12,102	-0.11(-0.23%)
Oct 25, 2023	45.81	45.89	45.70	45.77	14,919	-0.17(-0.37%)
Oct 24, 2023	45.99	46.20	45.94	45.94	7,028	+0.08(+0.17%)
Oct 23, 2023	46.13	46.13	45.82	45.86	29,270	-0.55(-1.19%)
Oct 20, 2023	46.87	46.91	46.42	46.42	3,774	-0.74(-1.56%)
Oct 19, 2023	47.19	47.51	47.08	47.15	15,156	-0.28(-0.59%)
Oct 18, 2023	47.68	47.73	47.30	47.43	419,692	-0.38(-0.80%)
Oct 17, 2023	47.23	47.92	47.23	47.81	4,033	+0.27(+0.57%)
Oct 16, 2023	47.36	47.58	47.36	47.54	7,587	+0.52(+1.11%)
Oct 13, 2023	47.02	47.14	46.86	47.02	21,631	+0.38(+0.81%)
Oct 12, 2023	46.81	46.81	46.58	46.64	16,528	-0.45(-0.97%)
Oct 11, 2023	46.76	47.10	46.76	47.09	3,057	-0.05(-0.10%)
Oct 10, 2023	46.89	47.30	46.89	47.14	3,883	+0.51(+1.09%)
Oct 09, 2023	46.26	46.69	46.26	46.63	65,591	+0.73(+1.60%)
Oct 06, 2023	45.40	46.14	45.14	45.90	3,131	+0.44(+0.96%)
Oct 05, 2023	45.45	45.51	45.29	45.47	12,444	-0.02(-0.04%)
Oct 04, 2023	45.65	45.65	45.20	45.48	6,475	-0.56(-1.22%)
Oct 03, 2023	46.09	46.09	45.91	46.04	4,915	-0.47(-1.02%)
Oct 02, 2023	47.29	47.29	46.40	46.52	4,228	-0.99(-2.08%)
Sep 29, 2023	48.21	48.21	47.50	47.50	1,381	-0.41(-0.86%)
Sep 28, 2023	47.85	48.02	47.84	47.92	10,048	+0.24(+0.51%)
Sep 27, 2023	47.71	47.81	47.60	47.67	4,200	+0.32(+0.67%)
Sep 26, 2023	47.43	47.56	47.29	47.36	3,602	-0.54(-1.13%)
Sep 25, 2023	47.56	47.90	47.78	47.90	2,259	+0.10(+0.20%)
Sep 22, 2023	48.13	48.13	47.80	47.80	2,116	-0.03(-0.07%)
Sep 21, 2023	48.31	48.31	47.83	47.83	4,086	-0.79(-1.63%)
Sep 20, 2023	49.22	49.22	48.63	48.63	2,516	-0.23(-0.46%)
Sep 19, 2023	48.96	48.96	48.70	48.85	2,359	-0.14(-0.28%)
Sep 18, 2023	49.17	49.17	48.94	48.99	3,340	-0.05(-0.10%)
Sep 15, 2023	49.27	49.40	49.04	49.04	2,547	-0.29(-0.59%)
Sep 14, 2023	49.26	49.33	49.26	49.33	2,493	+0.89(+1.84%)
Sep 13, 2023	48.69	48.69	48.25	48.44	1,758	-0.21(-0.43%)
Sep 12, 2023	48.60	48.73	48.60	48.65	3,225	+0.35(+0.73%)
Sep 11, 2023	48.68	48.68	48.25	48.29	2,532	+0.11(+0.23%)
Sep 08, 2023	48.25	48.42	48.19	48.19	8,490	+0.07(+0.14%)
Sep 07, 2023	48.20	48.40	48.08	48.12	9,004	-0.28(-0.59%)
Sep 06, 2023	48.54	48.59	48.16	48.40	5,405	-0.15(-0.32%)
Sep 05, 2023	48.91	48.91	48.56	48.56	21,270	-0.26(-0.54%)
Sep 01, 2023	48.97	48.97	48.66	48.82	6,687	+0.60(+1.25%)
Aug 31, 2023	48.24	48.31	48.17	48.22	7,831	-0.14(-0.30%)
Aug 30, 2023	48.38	48.52	48.36	48.36	8,452	+0.09(+0.19%)
Aug 29, 2023	47.72	48.27	47.72	48.27	12,969	+0.55(+1.15%)
Aug 28, 2023	47.46	47.82	47.46	47.73	4,336	+0.43(+0.92%)
Aug 25, 2023	47.19	47.42	47.01	47.29	8,617	+0.29(+0.62%)
Aug 24, 2023	47.15	47.34	47.00	47.00	3,100	-0.46(-0.97%)
Aug 23, 2023	47.01	47.57	47.01	47.46	12,599	+0.17(+0.36%)
Aug 22, 2023	47.60	47.61	47.20	47.29	17,015	-0.14(-0.30%)
Aug 21, 2023	47.65	47.66	47.26	47.43	23,854	-0.05(-0.11%)
Aug 18, 2023	47.19	47.57	47.19	47.49	19,149	-0.06(-0.13%)
Aug 17, 2023	47.62	47.89	47.49	47.55	9,779	+0.17(+0.36%)
Aug 16, 2023	47.71	47.71	47.31	47.37	209,774	-0.23(-0.49%)
Aug 15, 2023	48.16	48.16	47.61	47.61	4,087	-0.91(-1.88%)
Aug 14, 2023	48.53	48.53	48.27	48.52	2,771	-0.29(-0.59%)
Aug 11, 2023	48.73	48.85	48.70	48.81	77,491	+0.03(+0.07%)
Aug 10, 2023	49.08	49.08	48.70	48.77	8,080	-0.06(-0.13%)
Aug 09, 2023	48.76	49.12	48.76	48.84	1,580	+0.36(+0.75%)
Aug 08, 2023	48.08	48.49	47.95	48.47	3,603	-0.12(-0.25%)
Aug 07, 2023	48.52	48.68	48.42	48.59	10,345	+0.14(+0.28%)
Aug 04, 2023	48.80	49.12	48.46	48.46	2,829	+0.07(+0.14%)
Aug 03, 2023	48.13	48.65	48.10	48.39	5,345	+0.13(+0.27%)
Aug 02, 2023	48.63	48.66	48.23	48.26	5,170	-0.82(-1.67%)
Aug 01, 2023	49.15	49.19	48.88	49.08	3,684	-0.44(-0.89%)
Jul 31, 2023	49.30	49.57	49.30	49.52	2,818	+0.58(+1.18%)
Jul 28, 2023	48.98	48.98	48.79	48.94	2,190	+0.19(+0.38%)
Jul 27, 2023	49.37	49.37	48.75	48.75	6,829	-0.57(-1.15%)
Jul 26, 2023	49.29	49.41	49.15	49.32	2,910	-0.17(-0.35%)
Jul 25, 2023	49.10	49.57	49.10	49.50	4,756	+0.51(+1.05%)
Jul 24, 2023	48.65	49.15	48.65	48.98	7,912	+0.46(+0.94%)
Jul 21, 2023	48.53	48.53	48.27	48.53	8,270	+0.12(+0.25%)
Jul 20, 2023	48.45	48.49	48.28	48.40	13,445	+0.22(+0.46%)
Jul 19, 2023	48.05	48.19	48.05	48.18	2,264	+0.12(+0.25%)
Jul 18, 2023	47.62	48.21	47.62	48.07	9,429	+0.55(+1.16%)
Jul 17, 2023	47.49	47.62	47.49	47.52	14,615	-0.04(-0.08%)
Jul 14, 2023	48.11	48.11	47.55	47.55	19,544	-0.71(-1.47%)
Jul 13, 2023	48.09	48.30	48.09	48.26	6,542	+0.41(+0.86%)
Jul 12, 2023	47.91	47.96	47.82	47.85	20,110	+0.67(+1.41%)
Jul 11, 2023	46.72	47.25	46.72	47.19	67,951	+0.72(+1.55%)
Jul 10, 2023	46.22	46.59	46.22	46.47	8,396	+0.09(+0.19%)
Jul 07, 2023	45.64	46.57	45.64	46.38	9,733	+0.69(+1.52%)
Jul 06, 2023	46.07	46.07	45.41	45.68	11,359	-0.86(-1.85%)
Jul 05, 2023	46.58	46.64	46.51	46.55	14,918	-0.47(-0.99%)
Jul 03, 2023	46.80	47.11	46.80	47.01	4,515	+0.40(+0.87%)
Jun 30, 2023	46.48	46.68	46.44	46.61	9,775	+0.46(+0.99%)
Jun 29, 2023	45.80	46.16	45.80	46.15	250,986	+0.24(+0.52%)
Jun 28, 2023	45.87	45.97	45.68	45.91	24,377	-0.15(-0.33%)
Jun 27, 2023	45.96	46.07	45.93	46.06	29,813	+0.13(+0.28%)
Jun 26, 2023	45.53	46.04	45.53	45.94	8,520	+0.46(+1.00%)
Jun 23, 2023	45.64	45.64	45.45	45.48	18,241	-0.70(-1.51%)
Jun 22, 2023	46.29	46.29	46.12	46.18	5,532	-0.48(-1.02%)
Jun 21, 2023	46.11	46.76	46.05	46.65	5,689	+0.31(+0.66%)
Jun 20, 2023	46.39	46.39	46.18	46.35	5,368	-0.85(-1.80%)
Jun 16, 2023	47.24	47.33	47.12	47.19	16,133	+0.09(+0.19%)
Jun 15, 2023	46.64	47.20	46.64	47.10	7,899	+0.53(+1.14%)
Jun 14, 2023	47.05	47.13	46.57	46.57	1,644	-0.08(-0.17%)
Jun 13, 2023	46.45	46.76	46.45	46.65	15,322	+0.60(+1.29%)
Jun 12, 2023	45.84	46.06	45.84	46.06	3,480	-0.09(-0.19%)
Jun 09, 2023	46.34	46.38	46.11	46.14	6,979	-0.20(-0.43%)
Jun 08, 2023	46.27	46.35	46.01	46.35	2,884	+0.12(+0.25%)
Jun 07, 2023	46.19	46.29	46.16	46.23	2,309	+0.41(+0.89%)
Jun 06, 2023	45.10	45.82	45.10	45.82	13,127	+0.48(+1.06%)
Jun 05, 2023	45.55	45.73	45.33	45.34	2,791	-0.27(-0.59%)
Jun 02, 2023	45.17	45.64	45.17	45.61	4,240	+1.18(+2.66%)
Jun 01, 2023	44.19	44.56	44.19	44.43	6,874	+0.65(+1.49%)
May 31, 2023	43.86	43.86	43.69	43.78	5,445	-0.56(-1.27%)
May 30, 2023	44.41	44.45	44.17	44.34	2,261	-0.55(-1.24%)
May 26, 2023	44.91	45.06	44.72	44.90	3,830	+0.25(+0.56%)
May 25, 2023	44.83	44.83	44.48	44.65	4,157	-0.49(-1.09%)
May 24, 2023	45.51	45.51	45.14	45.14	21,772	-0.52(-1.13%)
May 23, 2023	45.60	45.94	45.56	45.65	352,549	-0.08(-0.18%)
May 22, 2023	45.75	45.90	45.65	45.74	6,654	-0.06(-0.14%)
May 19, 2023	46.01	46.01	45.76	45.80	4,669	+0.03(+0.06%)
May 18, 2023	45.64	45.77	45.38	45.77	9,805	-0.06(-0.13%)
May 17, 2023	45.50	45.99	45.47	45.83	9,037	+0.38(+0.84%)
May 16, 2023	46.10	46.10	45.45	45.45	3,542	-0.87(-1.88%)
May 15, 2023	46.06	46.47	46.06	46.32	5,192	+0.36(+0.78%)
May 12, 2023	46.06	46.16	45.80	45.97	10,139	-0.01(-0.03%)
May 11, 2023	46.17	46.17	45.81	45.98	7,372	-0.82(-1.75%)
May 10, 2023	47.22	47.22	46.52	46.80	2,010	-0.23(-0.49%)
May 09, 2023	46.80	47.15	46.80	47.03	3,848	-0.09(-0.20%)
May 08, 2023	47.54	47.55	47.12	47.12	2,456	-0.07(-0.14%)
May 05, 2023	46.67	47.35	46.67	47.19	9,582	+0.99(+2.14%)
May 04, 2023	46.58	46.58	46.19	46.21	7,394	-0.32(-0.68%)
May 03, 2023	46.63	46.97	46.52	46.52	6,824	-0.27(-0.58%)
May 02, 2023	47.31	47.31	46.36	46.79	29,463	-0.85(-1.79%)