First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.17	25.17	24.46	24.53	34,022	-0.61(-2.42%)
Apr 28, 2022	25.01	25.36	24.79	25.14	25,184	+0.41(+1.68%)
Apr 27, 2022	24.77	26.04	24.59	24.73	33,610	+0.06(+0.22%)
Apr 26, 2022	24.94	25.55	24.66	24.67	30,962	-0.48(-1.90%)
Apr 25, 2022	25.19	25.55	24.92	25.15	62,532	-0.07(-0.29%)
Apr 22, 2022	25.53	25.90	25.08	25.22	25,352	-0.42(-1.65%)
Apr 21, 2022	26.14	26.28	25.57	25.65	21,867	-0.19(-0.75%)
Apr 20, 2022	25.57	26.09	25.57	25.84	27,236	+0.32(+1.26%)
Apr 19, 2022	25.14	25.68	25.14	25.52	21,077	+0.55(+2.21%)
Apr 18, 2022	24.89	25.27	24.87	24.96	23,868	-0.11(-0.44%)
Apr 14, 2022	25.18	25.20	24.87	25.08	22,441	-0.12(-0.48%)
Apr 13, 2022	24.86	25.19	24.84	25.19	22,496	+0.34(+1.37%)
Apr 12, 2022	25.02	25.37	24.78	24.85	19,104	-0.04(-0.15%)
Apr 11, 2022	24.71	25.20	24.71	24.89	22,965	-0.06(-0.26%)
Apr 08, 2022	24.95	25.18	24.92	24.96	20,479	+0.01(+0.04%)
Apr 07, 2022	25.33	25.35	24.87	24.95	27,967	-0.53(-2.06%)
Apr 06, 2022	25.65	25.79	25.39	25.47	26,451	-0.19(-0.75%)
Apr 05, 2022	26.08	26.08	25.59	25.66	22,986	-0.09(-0.36%)
Apr 04, 2022	25.89	26.01	25.54	25.76	26,317	-0.05(-0.18%)
Apr 01, 2022	25.60	26.03	25.60	25.80	31,353	-0.18(-0.71%)
Mar 31, 2022	26.14	26.75	25.89	25.99	38,438	-0.06(-0.25%)
Mar 30, 2022	26.92	26.92	25.99	26.05	27,329	-0.66(-2.48%)
Mar 29, 2022	26.34	26.96	26.34	26.71	24,387	+0.42(+1.61%)
Mar 28, 2022	26.28	26.37	25.97	26.29	17,452	-0.07(-0.28%)
Mar 25, 2022	26.47	26.66	25.69	26.36	26,661	+0.27(+1.02%)
Mar 24, 2022	26.05	26.17	25.86	26.10	15,704	+0.20(+0.78%)
Mar 23, 2022	26.66	26.66	25.85	25.89	27,102	-1.05(-3.90%)
Mar 22, 2022	27.34	27.34	26.71	26.95	21,444	+0.14(+0.52%)
Mar 21, 2022	27.06	27.15	26.76	26.81	21,428	-0.25(-0.92%)
Mar 18, 2022	26.95	27.29	26.41	27.06	90,641	+0.10(+0.38%)
Mar 17, 2022	26.82	27.26	26.62	26.95	26,927	-0.25(-0.91%)
Mar 16, 2022	26.45	27.20	26.45	27.20	42,662	+1.00(+3.83%)
Mar 15, 2022	26.60	26.60	25.96	26.20	24,513	-0.17(-0.66%)
Mar 14, 2022	26.22	26.71	26.22	26.37	23,701	+0.46(+1.78%)
Mar 11, 2022	26.29	26.51	25.88	25.91	20,229	-0.34(-1.30%)
Mar 10, 2022	26.25	26.42	25.93	26.25	22,387	-0.21(-0.80%)
Mar 09, 2022	26.32	26.54	26.26	26.47	27,997	+0.65(+2.53%)
Mar 08, 2022	26.56	26.64	25.81	25.81	21,585	-0.49(-1.86%)
Mar 07, 2022	26.71	27.09	26.29	26.30	27,503	-0.39(-1.45%)
Mar 04, 2022	26.88	26.94	26.58	26.69	19,908	-0.51(-1.86%)
Mar 03, 2022	27.18	27.25	26.95	27.19	18,018	+0.24(+0.89%)
Mar 02, 2022	26.05	27.07	26.05	26.95	20,229	+1.11(+4.28%)
Mar 01, 2022	27.06	27.06	25.63	25.85	26,655	-1.17(-4.33%)
Feb 28, 2022	27.19	27.33	26.85	27.02	33,677	-0.39(-1.41%)
Feb 25, 2022	26.83	27.51	27.08	27.41	27,433	+0.88(+3.33%)
Feb 24, 2022	26.35	26.66	25.95	26.52	56,580	-0.21(-0.79%)
Feb 23, 2022	27.22	27.28	26.73	26.73	18,728	-0.34(-1.26%)
Feb 22, 2022	27.07	27.43	27.07	27.07	42,185	-0.10(-0.37%)
Feb 18, 2022				27.18	0	+0.23(+0.85%)
Feb 17, 2022	27.41	27.41	26.95	26.95	21,799	-0.63(-2.27%)
Feb 16, 2022	27.42	27.57	27.31	27.57	7,184	+0.15(+0.54%)
Feb 15, 2022	27.18	27.53	27.18	27.42	18,579	+0.56(+2.09%)
Feb 14, 2022	27.45	27.45	26.73	26.86	16,999	-0.34(-1.25%)
Feb 11, 2022	26.79	27.66	26.79	27.20	23,774	+0.41(+1.51%)
Feb 10, 2022	27.34	27.68	26.64	26.80	31,110	-0.69(-2.51%)
Feb 09, 2022	28.14	28.45	27.35	27.49	29,762	-0.62(-2.21%)
Feb 08, 2022	27.95	28.47	27.66	28.11	18,348	+0.45(+1.62%)
Feb 07, 2022	27.70	27.79	27.25	27.66	19,280	-0.11(-0.39%)
Feb 04, 2022	27.58	27.93	27.27	27.77	28,808	+0.18(+0.66%)
Feb 03, 2022	27.76		27.41	27.59	24,126	-0.05(-0.20%)
Feb 02, 2022	27.95	28.28	27.48	27.64	26,923	-0.33(-1.18%)
Feb 01, 2022	28.22	28.30	27.71	27.97	36,472	-0.52(-1.83%)
Jan 31, 2022	28.43	28.70	27.85	28.49	57,539	-0.73(-2.50%)
Jan 28, 2022	29.67	29.67	28.37	29.22	27,951	-0.58(-1.93%)
Jan 27, 2022	30.36	30.53	29.51	29.80	24,105	-0.22(-0.73%)
Jan 26, 2022	31.03	31.28	29.24	30.02	30,677	-0.61(-2.00%)
Jan 25, 2022	30.42	30.69	30.18	30.63	15,843	-0.05(-0.15%)
Jan 24, 2022	29.95	30.80	29.40	30.67	73,645	+0.92(+3.10%)
Jan 21, 2022	29.25	30.57	29.25	29.75	34,868	+0.17(+0.59%)
Jan 20, 2022	30.96	30.96	29.58	29.58	23,585	-1.19(-3.86%)
Jan 19, 2022	31.19	31.41	30.57	30.77	22,577	-0.33(-1.06%)
Jan 18, 2022	31.75	31.75	31.00	31.09	24,175	-0.76(-2.38%)
Jan 14, 2022				31.85	0	+0.13(+0.40%)
Jan 13, 2022	31.42	31.97	31.42	31.72	13,236	+0.31(+0.99%)
Jan 12, 2022	31.73	31.83	31.28	31.41	29,117	-0.16(-0.49%)
Jan 11, 2022	32.01	32.01	31.36	31.57	14,299	-0.37(-1.17%)
Jan 10, 2022	32.03	32.26	31.67	31.94	22,248	-0.23(-0.71%)
Jan 07, 2022	31.88	32.38	31.63	32.17	18,509	+0.45(+1.41%)
Jan 06, 2022	31.45	31.80	31.12	31.72	17,285	+0.53(+1.70%)
Jan 05, 2022	31.61	31.79	31.00	31.20	19,684	-0.23(-0.73%)
Jan 04, 2022	31.13	31.82	31.13	31.42	23,207	+0.57(+1.83%)
Jan 03, 2022	30.57	31.56	30.57	30.86	22,621	+0.35(+1.14%)
Dec 31, 2021	30.19	31.09	30.12	30.51	21,951	+0.13(+0.42%)
Dec 30, 2021	30.43	30.59	30.15	30.38	22,381	+0.12(+0.39%)
Dec 29, 2021	30.79	30.79	30.12	30.26	51,018	-0.37(-1.22%)
Dec 28, 2021	30.78	31.25	30.53	30.64	32,615	-0.35(-1.12%)
Dec 27, 2021	31.70	31.70	30.55	30.99	18,612	+0.42(+1.37%)
Dec 23, 2021	30.45	30.64	30.18	30.57	16,765	+0.13(+0.42%)
Dec 22, 2021	29.97	30.44	29.97	30.44	27,323	+0.46(+1.52%)
Dec 21, 2021	29.94	30.06	29.71	29.98	28,717	+0.46(+1.55%)
Dec 20, 2021	30.45	30.45	28.25	29.52	53,473	-0.79(-2.59%)
Dec 17, 2021	30.48	30.74	29.83	30.31	117,106	-0.22(-0.72%)
Dec 16, 2021	30.80	31.30	30.36	30.53	43,711	+0.13(+0.42%)
Dec 15, 2021	29.67	30.52	29.33	30.40	74,923	+0.95(+3.22%)
Dec 14, 2021	29.45	30.30	28.77	29.45	54,162	-0.51(-1.71%)
Dec 13, 2021	30.85	30.85	29.50	29.96	36,611	-0.16(-0.55%)
Dec 10, 2021	29.74	30.51	29.74	30.13	24,271	-0.26(-0.84%)
Dec 09, 2021	30.30	30.48	30.18	30.38	25,399	-0.21(-0.69%)
Dec 08, 2021	30.91	31.24	30.46	30.59	29,860	-0.54(-1.73%)
Dec 07, 2021	31.28	31.68	28.15	31.13	33,549	+0.26(+0.83%)
Dec 06, 2021	30.99	31.26	30.07	30.88	36,679	+0.31(+1.02%)
Dec 03, 2021	30.26	30.80	30.26	30.57	25,068	-0.40(-1.30%)
Dec 02, 2021	30.12	31.24	30.12	30.97	37,498	+1.10(+3.67%)
Dec 01, 2021	30.45	30.91	29.83	29.87	37,518	+0.02(+0.06%)
Nov 30, 2021	29.69	30.34	29.61	29.85	85,706	-0.21(-0.70%)
Nov 29, 2021	30.95	31.76	29.96	30.06	80,643	-0.60(-1.97%)
Nov 26, 2021	32.05	32.05	30.27	30.67	40,253	-2.25(-6.82%)
Nov 24, 2021	33.41	33.41	32.91	32.91	20,213	-0.53(-1.58%)
Nov 23, 2021	32.75	33.53	32.68	33.44	54,358	+0.79(+2.40%)
Nov 22, 2021	32.30	33.26	31.86	32.66	114,276	+0.61(+1.91%)
Nov 19, 2021	31.43	32.21	31.28	32.04	76,501	+0.28(+0.89%)
Nov 18, 2021	31.22	31.81	31.60	31.76	38,877	+0.47(+1.49%)
Nov 17, 2021	31.41	31.41	30.89	31.30	69,175	-0.07(-0.23%)
Nov 16, 2021	31.46	31.61	31.09	31.37	30,093	-0.30(-0.95%)
Nov 15, 2021	31.13	31.69	31.12	31.67	24,384	+0.37(+1.17%)
Nov 12, 2021	31.36	31.65	31.24	31.30	23,176	-0.31(-0.98%)
Nov 11, 2021	31.51	31.85	31.41	31.62	21,612	+0.20(+0.64%)
Nov 10, 2021	31.33			31.41	21,091	+0.08(+0.26%)
Nov 09, 2021	31.44	31.49	31.13	31.33	36,499	-0.30(-0.95%)
Nov 08, 2021	31.88	31.97	31.41	31.63	25,087	-0.06(-0.20%)
Nov 05, 2021	30.84	31.90	30.84	31.70	46,916	+1.13(+3.70%)
Nov 04, 2021	31.07	31.07	29.77	30.57	32,285	-0.26(-0.83%)
Nov 03, 2021	30.11	31.19	30.11	30.82	41,700	+0.93(+3.12%)
Nov 02, 2021	29.41	30.30	29.41	29.89	20,034	-0.17(-0.57%)
Nov 01, 2021	29.39	30.20	29.36	30.06	38,316	+0.70(+2.38%)
Oct 29, 2021	28.73	29.39	28.73	29.36	26,557	+0.79(+2.76%)
Oct 28, 2021	28.40	28.96	28.24	28.57	21,662	+0.26(+0.93%)
Oct 27, 2021	29.46	29.50	28.08	28.31	27,005	-1.43(-4.81%)
Oct 26, 2021	29.88	30.13		29.74	26,661	+0.02(+0.06%)
Oct 25, 2021	29.68	29.73	29.16	29.73	48,784	+0.18(+0.61%)
Oct 22, 2021	29.35	29.66	29.35	29.54	19,197	+0.15(+0.52%)
Oct 21, 2021	29.65	29.66	29.11	29.39	24,351	-0.49(-1.64%)
Oct 20, 2021	29.45	29.90	29.41	29.88	24,117	+0.43(+1.48%)
Oct 19, 2021	29.24	29.63	28.91	29.44	21,136	+0.14(+0.49%)
Oct 18, 2021	29.41	29.60	29.05	29.30	20,913	-0.18(-0.61%)
Oct 15, 2021	29.72	29.99	29.39	29.48	40,326	+0.16(+0.56%)
Oct 14, 2021	29.10	29.53	28.98	29.32	17,826	+0.49(+1.70%)
Oct 13, 2021	27.50	28.97	27.50	28.83	17,024	-0.38(-1.30%)
Oct 12, 2021	28.91	29.21	28.72	29.21	13,392	-0.11(-0.37%)
Oct 11, 2021	30.02	30.02	29.16	29.32	26,141	-0.46(-1.55%)
Oct 08, 2021	29.31	29.89	29.29	29.78	31,724	+0.42(+1.45%)
Oct 07, 2021	29.43	29.44	29.20	29.35	56,455	+0.07(+0.25%)
Oct 06, 2021	28.95	29.35	28.71	29.28	32,906	+0.02(+0.06%)
Oct 05, 2021	29.25	29.32	28.89	29.26	37,270	+0.21(+0.72%)
Oct 04, 2021	29.34	29.44	28.88	29.05	31,594	-0.32(-1.08%)
Oct 01, 2021	28.86	29.44	28.59	29.37	53,045	+0.53(+1.82%)
Sep 30, 2021	29.05	29.34	28.61	28.85	34,403	-0.09(-0.31%)
Sep 29, 2021	28.65	29.11	28.36	28.94	44,899	+0.46(+1.62%)
Sep 28, 2021	29.05	29.06	28.34	28.48	31,502	-0.46(-1.60%)
Sep 27, 2021	28.33	29.33	28.33	28.94	38,675	+0.77(+2.73%)
Sep 24, 2021	27.76	28.28	27.55	28.17	20,938	+0.48(+1.73%)
Sep 23, 2021	26.93	27.96	26.93	27.69	30,261	+0.79(+2.93%)
Sep 22, 2021	26.70	27.31	26.50	26.90	27,414	+0.48(+1.82%)
Sep 21, 2021	26.19	27.04	26.19	26.42	23,079	+0.27(+1.04%)
Sep 20, 2021	26.00	26.53	25.80	26.15	49,307	-0.40(-1.50%)
Sep 17, 2021	26.23	26.92	26.10	26.55	210,666	+0.17(+0.65%)
Sep 16, 2021	26.65	26.71	26.22	26.37	28,544	-0.28(-1.05%)
Sep 15, 2021	26.14	26.93	26.14	26.65	36,017	+0.47(+1.80%)
Sep 14, 2021	27.02	27.41	26.13	26.18	36,345	-0.87(-3.21%)
Sep 13, 2021	27.13	27.19	26.51	27.05	41,826	+0.19(+0.71%)
Sep 10, 2021	27.61	27.71	26.75	26.86	46,853	-0.48(-1.76%)
Sep 09, 2021	27.63	28.07	27.34	27.34	43,253	-0.34(-1.21%)
Sep 08, 2021	28.03	28.12	27.63	27.68	27,014	-0.62(-2.21%)
Sep 07, 2021	28.01	28.39	28.01	28.30	28,731	+0.25(+0.90%)
Sep 03, 2021	28.03	28.18	27.70	28.05	21,888	-0.18(-0.64%)
Sep 02, 2021	28.03	28.32	28.03	28.23	18,964	-0.02(-0.06%)
Sep 01, 2021	28.29	28.35	28.01	28.25	17,739	-0.05(-0.16%)
Aug 31, 2021	28.08	28.55	27.77	28.29	43,937	-0.05(-0.19%)
Aug 30, 2021	28.69	28.87	28.15	28.35	25,098	-0.48(-1.67%)
Aug 27, 2021	28.17	28.88	28.14	28.83	30,469	+0.91(+3.28%)
Aug 26, 2021	28.14	28.25	27.74	27.91	29,883	-0.03(-0.10%)
Aug 25, 2021	28.35	28.50	27.89	27.94	41,912	-0.64(-2.25%)
Aug 24, 2021	28.52	28.76	28.30	28.58	23,960	-0.10(-0.35%)
Aug 23, 2021	28.76	29.19	28.00	28.68	32,405	+0.00(+0.00%)
Aug 20, 2021	28.26	28.84	27.62	28.68	41,160	+0.22(+0.76%)
Aug 19, 2021	27.98	28.61	27.98	28.47	31,576	+0.34(+1.19%)
Aug 18, 2021	27.90	28.98	27.90	28.13	27,718	-0.45(-1.58%)
Aug 17, 2021	28.35	28.98	28.21	28.58	20,014	-0.04(-0.13%)
Aug 16, 2021	28.69	29.12	28.38	28.62	25,537	-0.30(-1.03%)
Aug 13, 2021	28.55	29.06	28.55	28.92	20,357	-0.03(-0.09%)
Aug 12, 2021	29.03	29.24	28.90	28.95	30,495	-0.47(-1.60%)
Aug 11, 2021	28.78	29.42	28.78	29.42	18,734	+0.44(+1.53%)
Aug 10, 2021	28.73	29.16	28.59	28.97	32,418	+0.36(+1.27%)
Aug 09, 2021	28.43	28.84	28.19	28.61	24,915	+0.02(+0.06%)
Aug 06, 2021	27.93	28.77	27.37	28.59	24,755	+0.99(+3.58%)
Aug 05, 2021	27.09	27.79	27.09	27.61	31,552	+0.55(+2.02%)
Aug 04, 2021	26.60	27.13	26.60	27.06	29,707	+0.15(+0.57%)
Aug 03, 2021	26.42	27.09	26.42	26.91	43,839	+0.56(+2.11%)
Aug 02, 2021	26.21	26.82	26.10	26.35	33,654	+0.13(+0.51%)
Jul 30, 2021	26.14	26.40	26.08	26.21	26,797	+0.22(+0.83%)
Jul 29, 2021	26.39	26.92	25.64	26.00	28,636	-0.42(-1.60%)
Jul 28, 2021	26.03	26.42	25.24	26.42	26,769	+0.63(+2.44%)
Jul 27, 2021	25.42	25.92	25.42	25.79	25,306	-0.03(-0.10%)
Jul 26, 2021	25.41	25.83	25.41	25.82	30,780	+0.29(+1.12%)
Jul 23, 2021	24.93	25.53	24.93	25.53	15,789	+0.23(+0.92%)
Jul 22, 2021	25.62	25.95	25.14	25.30	23,188	-0.62(-2.39%)
Jul 21, 2021	25.94	26.21	25.72	25.92	23,268	+0.33(+1.30%)
Jul 20, 2021	25.65	26.60	25.57	25.59	67,220	+0.19(+0.74%)
Jul 19, 2021	25.33	26.33	25.21	25.40	36,845	-0.53(-2.04%)
Jul 16, 2021	26.65	27.24	25.93	25.93	24,577	-0.46(-1.74%)
Jul 15, 2021	25.63	26.38	25.63	26.38	15,580	+0.37(+1.41%)
Jul 14, 2021	25.90	26.73	25.38	26.02	18,447	+0.01(+0.03%)
Jul 13, 2021	26.38	26.38	25.79	26.01	21,906	-0.47(-1.76%)
Jul 12, 2021	25.92	26.55	25.75	26.47	25,444	+0.34(+1.31%)
Jul 09, 2021	25.87	26.60	25.63	26.13	22,697	+0.62(+2.43%)
Jul 08, 2021	25.46	26.05	24.93	25.51	34,725	-0.20(-0.77%)
Jul 07, 2021	25.50	26.49	25.50	25.71	19,223	+0.14(+0.56%)
Jul 06, 2021	26.76	26.76	25.25	25.57	32,609	-0.99(-3.72%)
Jul 02, 2021	26.98	26.98	26.48	26.56	17,377	-0.48(-1.76%)
Jul 01, 2021	26.79	27.50	26.68	27.03	29,772	+0.23(+0.87%)
Jun 30, 2021	26.66	27.21	26.66	26.80	50,996	+0.07(+0.27%)
Jun 29, 2021	26.83	27.58	26.71	26.73	32,205	-0.13(-0.47%)
Jun 28, 2021	27.77	27.77	26.51	26.85	38,054	-0.85(-3.08%)
Jun 25, 2021	27.23	28.05	27.23	27.70	180,603	-0.20(-0.71%)
Jun 24, 2021	27.79	27.90	27.12	27.90	40,852	+0.60(+2.20%)
Jun 23, 2021	27.27	27.45	26.90	27.30	54,831	+0.26(+0.96%)
Jun 22, 2021	27.12	27.20	26.50	27.04	32,661	-0.12(-0.43%)
Jun 21, 2021	26.50	27.31	26.50	27.16	39,154	+0.81(+3.07%)
Jun 18, 2021	26.91	26.95	26.21	26.35	93,943	-0.86(-3.17%)
Jun 17, 2021	27.96	28.00	26.95	27.21	40,387	-0.61(-2.19%)
Jun 16, 2021	27.17	28.25	27.14	27.82	35,444	+0.19(+0.68%)
Jun 15, 2021	26.98	27.87	26.98	27.63	39,377	+0.35(+1.28%)
Jun 14, 2021	27.20	27.53	26.93	27.28	28,051	-0.36(-1.30%)
Jun 11, 2021	27.32	27.71	27.03	27.64	27,133	+0.40(+1.48%)
Jun 10, 2021	28.09	28.25	27.23	27.24	27,654	-0.71(-2.54%)
Jun 09, 2021	28.07	28.49	27.61	27.95	40,415	-0.31(-1.11%)
Jun 08, 2021	28.24	28.57	27.96	28.26	29,331	-0.13(-0.44%)
Jun 07, 2021	27.87	28.64	27.87	28.39	30,751	+0.45(+1.61%)
Jun 04, 2021	28.11	28.24	27.44	27.94	35,624	-0.30(-1.05%)
Jun 03, 2021	28.10	28.58	28.05	28.23	32,592	-0.01(-0.03%)
Jun 02, 2021	28.58	28.58	28.02	28.24	25,474	-0.13(-0.44%)
Jun 01, 2021	28.15	28.73	27.99	28.37	34,791	+0.39(+1.41%)
May 28, 2021	27.72	28.16	27.00	27.97	26,143	+0.36(+1.30%)
May 27, 2021	27.58	28.01	27.58	27.61	51,328	+0.13(+0.49%)
May 26, 2021	26.89	27.72	26.68	27.48	31,396	+0.61(+2.27%)
May 25, 2021	27.85	27.85	26.87	26.87	44,162	-0.98(-3.51%)
May 24, 2021	28.26	28.26	27.52	27.85	36,595	-0.37(-1.30%)
May 21, 2021	27.90	28.52	27.61	28.22	50,152	+0.60(+2.18%)
May 20, 2021	27.70	27.70	27.25	27.61	35,688	-0.13(-0.45%)
May 19, 2021	27.66	27.79	27.23	27.74	37,497	-0.19(-0.67%)
May 18, 2021	28.52	28.73	27.89	27.93	31,297	-0.68(-2.38%)
May 17, 2021	28.39	28.64	28.02	28.61	25,747	+0.09(+0.31%)
May 14, 2021	28.55	28.69	27.83	28.52	32,967	+0.31(+1.11%)
May 13, 2021	26.80	28.41	26.80	28.21	38,206	+1.42(+5.29%)
May 12, 2021	27.11	27.65	26.66	26.79	46,817	-0.26(-0.96%)
May 11, 2021	26.80	27.48	26.80	27.05	36,036	-0.07(-0.27%)
May 10, 2021	27.60	28.05	27.12	27.12	42,965	-0.54(-1.95%)
May 07, 2021	27.35	27.79	27.30	27.66	29,886	+0.08(+0.29%)
May 06, 2021	27.33	27.70	26.79	27.58	36,787	+0.30(+1.09%)
May 05, 2021	27.46	27.47	26.94	27.28	37,836	-0.04(-0.13%)
May 04, 2021	26.73	27.55	26.73	27.32	44,202	+0.60(+2.23%)