First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.49	22.61	22.01	22.35	30,459	-0.12(-0.55%)
Apr 27, 2023	21.95	22.81	21.81	22.47	43,888	+0.17(+0.77%)
Apr 26, 2023	22.27	22.75	21.97	22.30	23,657	+0.03(+0.13%)
Apr 25, 2023	22.46	23.03	22.24	22.27	20,486	-0.35(-1.56%)
Apr 24, 2023	22.71	23.04	22.34	22.62	19,225	-0.11(-0.46%)
Apr 21, 2023	23.15	23.64	22.63	22.73	21,148	-0.49(-2.10%)
Apr 20, 2023	22.95	23.50	22.77	23.21	20,141	+0.13(+0.58%)
Apr 19, 2023	22.71	23.27	22.71	23.08	25,849	+0.53(+2.33%)
Apr 18, 2023	23.11	23.40	22.52	22.56	24,396	-0.42(-1.83%)
Apr 17, 2023	22.81	22.98	22.22	22.98	27,364	+0.49(+2.16%)
Apr 14, 2023	22.89	23.23	22.17	22.49	30,242	-0.26(-1.13%)
Apr 13, 2023	23.28	23.60	22.73	22.75	17,826	-0.38(-1.65%)
Apr 12, 2023	23.58	23.87	23.00	23.13	19,375	-0.18(-0.78%)
Apr 11, 2023	23.30	24.30	23.30	23.31	23,700	-0.09(-0.37%)
Apr 10, 2023	23.04	23.69	23.04	23.40	26,154	+0.37(+1.62%)
Apr 06, 2023	22.84	23.29	22.81	23.02	19,883	+0.31(+1.34%)
Apr 05, 2023	22.41	22.88	22.32	22.72	14,608	-0.07(-0.29%)
Apr 04, 2023	23.70	23.70	22.58	22.78	21,350	-0.91(-3.83%)
Apr 03, 2023	23.80	24.28	23.55	23.69	28,009	-0.22(-0.92%)
Mar 31, 2023	24.15	24.30	23.63	23.91	43,230	-0.20(-0.83%)
Mar 30, 2023	25.01	25.34	23.97	24.11	25,024	-0.88(-3.51%)
Mar 29, 2023	25.47	25.63	24.68	24.99	22,719	+0.08(+0.31%)
Mar 28, 2023	25.16	25.32	24.77	24.91	22,222	-0.24(-0.95%)
Mar 27, 2023	25.55	25.96	24.97	25.15	28,343	+0.00(+0.00%)
Mar 24, 2023	24.43	25.40	24.34	25.15	26,897	+0.41(+1.66%)
Mar 23, 2023	25.23	26.17	24.50	24.74	22,326	-0.35(-1.41%)
Mar 22, 2023	25.86	25.99	24.88	25.09	27,807	-0.96(-3.70%)
Mar 21, 2023	25.71	26.11	25.60	26.06	32,785	+0.78(+3.10%)
Mar 20, 2023	25.94	26.16	25.25	25.28	29,730	-0.46(-1.78%)
Mar 17, 2023	26.64	26.64	25.34	25.73	73,389	-1.12(-4.16%)
Mar 16, 2023	25.51	27.10	24.66	26.85	30,284	+0.97(+3.76%)
Mar 15, 2023	25.46	26.26	25.22	25.88	25,884	-0.14(-0.55%)
Mar 14, 2023	26.81	27.82	25.67	26.02	35,041	+0.49(+1.91%)
Mar 13, 2023	25.88	26.32	25.35	25.53	26,646	-1.55(-5.71%)
Mar 10, 2023	26.93	27.34	26.42	27.08	37,700	-0.07(-0.25%)
Mar 09, 2023	28.02	28.02	26.93	27.15	30,184	-1.05(-3.72%)
Mar 08, 2023	28.41	28.65	27.88	28.20	20,261	-0.49(-1.70%)
Mar 07, 2023	28.79	28.79	28.53	28.68	11,010	-0.33(-1.15%)
Mar 06, 2023	29.10	29.15	28.65	29.02	39,187	-0.13(-0.46%)
Mar 03, 2023	29.40	29.40	29.14	29.15	16,310	-0.16(-0.55%)
Mar 02, 2023	29.53	29.53	29.28	29.31	17,104	-0.61(-2.04%)
Mar 01, 2023	29.83	30.07	29.64	29.92	15,272	+0.12(+0.42%)
Feb 28, 2023	30.09	30.40	29.68	29.80	52,751	-0.37(-1.23%)
Feb 27, 2023	30.83	30.83	30.13	30.17	15,381	-0.31(-1.00%)
Feb 24, 2023	30.16	30.74	30.00	30.48	33,203	+0.18(+0.60%)
Feb 23, 2023	30.26	30.31	30.07	30.30	16,461	+0.19(+0.63%)
Feb 22, 2023	30.42	31.91	30.11	30.11	20,718	-0.14(-0.47%)
Feb 21, 2023	30.40	30.43	30.12	30.25	24,831	-0.31(-1.00%)
Feb 17, 2023	30.43	30.62	30.26	30.55	22,229	+0.19(+0.63%)
Feb 16, 2023	29.79	30.49	29.68	30.36	26,557	-0.19(-0.62%)
Feb 15, 2023	30.24	30.60	29.75	30.55	11,307	+0.40(+1.33%)
Feb 14, 2023	30.71	30.75	30.15	30.15	13,621	-0.63(-2.05%)
Feb 13, 2023	30.75	30.92	30.54	30.78	19,198	+0.24(+0.78%)
Feb 10, 2023	30.18	30.65	30.18	30.54	13,334	+0.00(+0.00%)
Feb 09, 2023	31.15	31.15	30.42	30.54	15,042	-0.47(-1.51%)
Feb 08, 2023	30.98	31.14	30.94	31.01	18,425	-0.19(-0.61%)
Feb 07, 2023	31.02	31.43	30.96	31.20	28,735	+0.21(+0.67%)
Feb 06, 2023	31.53	31.53	30.61	30.99	15,619	-0.51(-1.62%)
Feb 03, 2023	30.72	31.58	30.72	31.50	26,331	+0.47(+1.52%)
Feb 02, 2023	30.84	31.06	30.43	31.03	29,388	+0.35(+1.14%)
Feb 01, 2023	30.83	31.09	30.47	30.68	32,812	-0.08(-0.25%)
Jan 31, 2023	30.87	31.12	30.68	30.76	25,380	+0.44(+1.44%)
Jan 30, 2023	30.55	30.58	30.14	30.32	17,951	-0.09(-0.28%)
Jan 27, 2023	30.33	30.47	30.25	30.41	19,148	-0.26(-0.86%)
Jan 26, 2023	30.28	31.32	30.28	30.67	13,842	-0.02(-0.06%)
Jan 25, 2023	30.55	31.04	30.37	30.69	18,206	-0.26(-0.83%)
Jan 24, 2023	31.13	31.29	30.73	30.95	15,048	-0.20(-0.64%)
Jan 23, 2023	30.97	31.30	30.87	31.14	17,260	-0.15(-0.48%)
Jan 20, 2023	31.41	31.49	30.97	31.30	20,125	+0.12(+0.39%)
Jan 19, 2023	30.89	31.22	30.75	31.17	25,004	+0.04(+0.12%)
Jan 18, 2023	31.76	31.82	31.14	31.14	20,928	-0.78(-2.43%)
Jan 17, 2023	33.08	33.08	30.66	31.91	17,528	-0.24(-0.74%)
Jan 13, 2023	31.47	32.20	31.36	32.15	27,425	+0.29(+0.92%)
Jan 12, 2023	31.72	31.99	31.61	31.85	17,221	+0.47(+1.51%)
Jan 11, 2023	30.99	31.81	30.99	31.38	20,553	+0.05(+0.15%)
Jan 10, 2023	31.45	31.68	31.02	31.33	22,284	+0.17(+0.55%)
Jan 09, 2023	31.89	31.89	31.00	31.16	15,165	-0.90(-2.80%)
Jan 06, 2023	31.46	32.18	30.32	32.06	16,011	+0.85(+2.73%)
Jan 05, 2023	31.27	31.32	30.88	31.21	21,306	-0.28(-0.90%)
Jan 04, 2023	31.96	32.11	31.48	31.49	21,394	-0.36(-1.13%)
Jan 03, 2023	32.07	32.32	31.58	31.85	48,031	-0.22(-0.68%)
Dec 30, 2022	32.57	32.57	31.93	32.07	28,959	-0.53(-1.63%)
Dec 29, 2022	32.42	32.70	32.32	32.60	17,851	+0.33(+1.03%)
Dec 28, 2022	32.58	33.00	32.20	32.27	22,122	-0.46(-1.42%)
Dec 27, 2022	32.72	32.89	31.96	32.73	32,284	-0.21(-0.63%)
Dec 23, 2022	32.85	33.04	32.85	32.94	8,880	+0.29(+0.90%)
Dec 22, 2022	32.27	32.78	32.16	32.65	25,171	-0.37(-1.12%)
Dec 21, 2022	32.72	33.35	32.40	33.02	22,949	+0.73(+2.26%)
Dec 20, 2022	32.38	33.07	31.98	32.29	69,773	-0.01(-0.03%)
Dec 19, 2022	32.26	33.17	31.99	32.30	84,276	-0.05(-0.15%)
Dec 16, 2022	31.92	32.62	30.73	32.35	97,971	-0.06(-0.17%)
Dec 15, 2022	33.11	33.36	32.35	32.40	62,305	-0.86(-2.59%)
Dec 14, 2022	34.01	34.75	33.20	33.26	65,329	-0.98(-2.87%)
Dec 13, 2022	34.53	35.28	33.75	34.25	61,299	+0.19(+0.56%)
Dec 12, 2022	34.09	34.62	33.86	34.06	34,179	+0.10(+0.31%)
Dec 09, 2022	34.06	34.17	33.68	33.95	24,881	-0.09(-0.25%)
Dec 08, 2022	34.26	34.61	33.77	34.04	23,015	-0.25(-0.72%)
Dec 07, 2022	34.47	34.79	33.87	34.29	31,621	-0.44(-1.25%)
Dec 06, 2022	34.10	34.72	33.87	34.72	37,813	+0.62(+1.83%)
Dec 05, 2022	35.04	35.27	33.12	34.10	41,003	-1.47(-4.12%)
Dec 02, 2022	34.87	35.68	34.67	35.56	20,633	+0.16(+0.45%)
Dec 01, 2022	35.00	35.48	34.70	35.40	15,805	+0.44(+1.27%)
Nov 30, 2022	34.44	34.96	33.71	34.96	54,961	+0.28(+0.82%)
Nov 29, 2022	34.53	34.74	34.53	34.67	10,183	-0.23(-0.65%)
Nov 28, 2022	35.13	35.37	34.60	34.90	11,902	-0.42(-1.18%)
Nov 25, 2022	35.18	35.44	35.17	35.32	7,623	+0.10(+0.30%)
Nov 23, 2022	35.32	35.53	34.83	35.21	13,692	-0.20(-0.56%)
Nov 22, 2022	35.31	35.75	35.17	35.41	31,738	-0.29(-0.82%)
Nov 21, 2022	36.25	36.25	35.19	35.70	25,864	-0.31(-0.87%)
Nov 18, 2022	36.44	37.27	35.67	36.02	56,257	-0.34(-0.94%)
Nov 17, 2022	36.37	36.37	34.55	36.36	24,760	-0.17(-0.47%)
Nov 16, 2022	36.63	36.88	36.40	36.53	26,728	+0.00(+0.00%)
Nov 15, 2022	36.12	36.76	35.78	36.53	18,991	+0.57(+1.58%)
Nov 14, 2022	35.98	36.62	35.59	35.96	22,169	+0.06(+0.16%)
Nov 11, 2022	36.72	36.76	35.57	35.90	30,858	-0.62(-1.68%)
Nov 10, 2022	35.00	36.53	34.87	36.52	54,473	+1.64(+4.69%)
Nov 09, 2022	34.61	35.00	34.45	34.88	41,802	+0.26(+0.77%)
Nov 08, 2022	35.00	35.00	33.61	34.62	23,931	-0.23(-0.65%)
Nov 07, 2022	34.91	35.34	34.79	34.84	27,950	-0.27(-0.78%)
Nov 04, 2022	34.07	35.30	34.07	35.12	21,493	+0.81(+2.37%)
Nov 03, 2022	34.41	34.71	33.81	34.30	9,473	-0.40(-1.14%)
Nov 02, 2022	35.01		34.54	34.70	26,862	-0.39(-1.12%)
Nov 01, 2022	34.96	35.42	34.70	35.10	17,084	+0.14(+0.40%)
Oct 31, 2022	34.51	35.07	34.10	34.96	32,055	+0.23(+0.68%)
Oct 28, 2022	34.65	34.96	34.41	34.72	33,596	+0.31(+0.90%)
Oct 27, 2022	33.50	34.59	33.44	34.41	30,178	+0.73(+2.17%)
Oct 26, 2022	33.69	34.59	33.32	33.68	23,389	+0.43(+1.30%)
Oct 25, 2022	32.95	33.45	31.80	33.25	28,794	+0.23(+0.68%)
Oct 24, 2022	32.53	33.06	32.53	33.02	26,310	+0.39(+1.21%)
Oct 21, 2022	31.80	32.70	31.80	32.63	28,773	+1.03(+3.27%)
Oct 20, 2022	32.29	32.31	31.21	31.60	26,102	-0.78(-2.41%)
Oct 19, 2022	32.21	32.50	31.91	32.37	19,702	-0.09(-0.29%)
Oct 18, 2022	32.86	32.97	32.34	32.47	17,234	-0.12(-0.37%)
Oct 17, 2022	30.30	32.86	30.30	32.59	23,047	+0.49(+1.52%)
Oct 14, 2022	32.26	33.50	32.05	32.10	23,364	-0.28(-0.87%)
Oct 13, 2022	30.56	32.43	30.56	32.38	40,860	+1.35(+4.36%)
Oct 12, 2022	31.15	31.32	30.86	31.03	18,976	-0.11(-0.36%)
Oct 11, 2022	31.18	31.33	30.97	31.14	19,751	+0.12(+0.39%)
Oct 10, 2022	30.54	31.17	30.54	31.02	22,538	+0.40(+1.32%)
Oct 07, 2022	30.88	30.88	30.53	30.62	29,706	-0.53(-1.69%)
Oct 06, 2022	30.83	31.20	30.83	31.14	24,403	+0.06(+0.18%)
Oct 05, 2022	31.42	31.50	31.08	31.09	31,626	-0.54(-1.69%)
Oct 04, 2022	30.74	31.69	30.74	31.62	27,819	+1.11(+3.63%)
Oct 03, 2022	30.27	30.73	30.18	30.52	23,400	+0.45(+1.50%)
Sep 30, 2022	30.52	30.90	30.05	30.07	38,832	-0.62(-2.02%)
Sep 29, 2022	30.67	30.79	30.32	30.68	27,609	-0.29(-0.94%)
Sep 28, 2022	30.62	31.20	30.61	30.98	32,504	+0.44(+1.44%)
Sep 27, 2022	30.92	31.11	30.47	30.53	24,332	-0.23(-0.76%)
Sep 26, 2022	30.39	31.11	30.39	30.77	33,040	+0.30(+0.99%)
Sep 23, 2022	30.52	30.63	30.07	30.47	28,254	-0.28(-0.92%)
Sep 22, 2022	31.12	31.12	30.51	30.75	23,488	-0.36(-1.15%)
Sep 21, 2022	30.98	31.60	30.98	31.11	24,632	+0.06(+0.18%)
Sep 20, 2022	30.88	31.29	30.66	31.05	25,675	+0.12(+0.39%)
Sep 19, 2022	30.81	31.16	30.69	30.93	45,584	-0.07(-0.21%)
Sep 16, 2022	29.87	31.04	29.32	30.99	122,073	+0.95(+3.16%)
Sep 15, 2022	29.65	30.12	29.60	30.05	35,765	+0.20(+0.66%)
Sep 14, 2022	29.05	29.85	29.05	29.85	51,828	+0.59(+2.02%)
Sep 13, 2022	29.65	30.04	28.92	29.26	37,139	-0.69(-2.29%)
Sep 12, 2022	29.67	30.29	29.58	29.94	19,606	+0.30(+1.01%)
Sep 09, 2022	29.83	29.87	29.64	29.64	18,691	+0.11(+0.38%)
Sep 08, 2022	29.21	29.53	29.21	29.53	17,844	+0.05(+0.16%)
Sep 07, 2022	28.94	29.49	28.94	29.48	17,635	+0.36(+1.22%)
Sep 06, 2022	29.33	29.33	28.84	29.13	22,312	-0.22(-0.74%)
Sep 02, 2022	29.76	29.91	29.34	29.34	26,565	-0.22(-0.73%)
Sep 01, 2022	29.56	30.42	29.15	29.56	24,287	-0.04(-0.13%)
Aug 31, 2022	29.98	30.33	29.60	29.60	39,910	-0.45(-1.50%)
Aug 30, 2022	29.95	30.05	29.57	30.05	20,459	+0.32(+1.07%)
Aug 29, 2022	29.71	30.06	29.71	29.73	11,583	-0.65(-2.13%)
Aug 26, 2022	30.72	30.80	30.37	30.37	23,140	-0.38(-1.25%)
Aug 25, 2022	30.51	30.86	30.37	30.76	20,169	+0.32(+1.05%)
Aug 24, 2022	30.40	30.58	30.37	30.44	14,082	-0.24(-0.80%)
Aug 23, 2022	31.82	31.82	30.59	30.68	14,942	-0.34(-1.09%)
Aug 22, 2022	31.39	31.51	30.78	31.02	28,980	-0.70(-2.22%)
Aug 19, 2022	31.52	31.73	30.59	31.73	30,745	+0.13(+0.42%)
Aug 18, 2022	31.63	31.67	31.44	31.60	17,861	+0.07(+0.21%)
Aug 17, 2022	31.23	31.61	31.12	31.53	24,380	+0.14(+0.45%)
Aug 16, 2022	31.35	31.59	31.12	31.39	33,717	+0.07(+0.21%)
Aug 15, 2022	30.29	31.32	30.29	31.32	21,892	+0.36(+1.15%)
Aug 12, 2022	30.38	30.97	30.38	30.97	29,656	+0.46(+1.51%)
Aug 11, 2022	30.46	30.51	30.16	30.51	20,778	+0.38(+1.28%)
Aug 10, 2022	29.97	30.22	29.97	30.12	19,922	+0.38(+1.29%)
Aug 09, 2022	29.46	29.82	29.43	29.74	23,348	+0.22(+0.73%)
Aug 08, 2022	29.45	29.73	29.37	29.52	21,220	+0.11(+0.38%)
Aug 05, 2022	29.14	29.62	29.00	29.41	24,472	+0.08(+0.26%)
Aug 04, 2022	29.08	29.53	29.08	29.33	24,943	-0.23(-0.79%)
Aug 03, 2022	29.64	29.76	29.22	29.57	30,161	+0.13(+0.44%)
Aug 02, 2022	29.95	29.95	29.38	29.44	25,263	-0.51(-1.71%)
Aug 01, 2022	29.84	30.09	29.62	29.95	27,174	+0.11(+0.37%)
Jul 29, 2022	29.86	29.99	29.78	29.84	23,452	+0.09(+0.31%)
Jul 28, 2022	29.72	30.69	29.34	29.74	22,695	+0.06(+0.19%)
Jul 27, 2022	28.99	29.83	28.99	29.69	33,637	+0.87(+3.00%)
Jul 26, 2022	28.44	28.83	28.41	28.82	37,649	+0.08(+0.29%)
Jul 25, 2022	28.35	28.75	28.32	28.74	59,391	+0.39(+1.38%)
Jul 22, 2022	28.37	28.48	28.09	28.35	25,001	-0.08(-0.29%)
Jul 21, 2022	28.23	28.53	28.04	28.43	18,861	+0.17(+0.59%)
Jul 20, 2022	28.16	28.34	28.04	28.27	23,041	-0.07(-0.26%)
Jul 19, 2022	27.73	28.59	27.73	28.34	50,348	+0.85(+3.08%)
Jul 18, 2022	27.79	27.82	27.37	27.49	21,171	-0.26(-0.94%)
Jul 15, 2022	27.24	27.90	27.21	27.75	46,180	+0.81(+3.00%)
Jul 14, 2022	26.66	26.97	26.42	26.94	20,758	-0.01(-0.03%)
Jul 13, 2022	27.09	27.11	26.89	26.95	14,913	-0.39(-1.43%)
Jul 12, 2022	27.16	27.45	26.95	27.34	17,347	+0.19(+0.69%)
Jul 11, 2022	27.14	27.33	27.03	27.16	15,732	-0.20(-0.71%)
Jul 08, 2022	27.54	27.54	27.27	27.35	17,134	-0.11(-0.41%)
Jul 07, 2022	27.78	27.90	27.47	27.47	23,341	-0.28(-1.01%)
Jul 06, 2022	27.63	27.85	27.44	27.74	23,202	+0.07(+0.27%)
Jul 05, 2022	27.39	27.67	26.95	27.67	30,805	-0.04(-0.13%)
Jul 01, 2022	27.34	27.74	27.25	27.71	26,167	+0.35(+1.29%)
Jun 30, 2022	26.72	27.35	26.69	27.35	27,190	+0.34(+1.27%)
Jun 29, 2022	26.78	27.03	26.68	27.01	29,542	+0.24(+0.90%)
Jun 28, 2022	27.11	27.28	26.76	26.77	27,282	-0.23(-0.86%)
Jun 27, 2022	27.47	27.56	26.94	27.00	26,428	-0.28(-1.02%)
Jun 24, 2022	26.42	27.51	26.39	27.28	135,844	+0.78(+2.95%)
Jun 23, 2022	26.58	26.87	26.16	26.50	34,188	-0.11(-0.42%)
Jun 22, 2022	26.33	26.83	26.33	26.61	50,692	-0.22(-0.83%)
Jun 21, 2022	26.26	26.89	26.11	26.83	43,757	+1.02(+3.96%)
Jun 17, 2022	26.25	26.85	25.71	25.81	179,498	-0.30(-1.14%)
Jun 16, 2022	26.00	26.38	25.48	26.11	55,363	-0.20(-0.78%)
Jun 15, 2022	26.44	26.84	26.19	26.31	38,955	-0.06(-0.21%)
Jun 14, 2022	25.68	26.46	25.68	26.37	49,132	+0.60(+2.35%)
Jun 13, 2022	25.77	26.41	25.56	25.76	53,904	-0.44(-1.67%)
Jun 10, 2022	26.28	26.51	26.14	26.20	31,224	-0.47(-1.74%)
Jun 09, 2022	26.71	27.05	26.56	26.67	28,966	-0.10(-0.38%)
Jun 08, 2022	27.02	27.02	26.64	26.77	28,700	-0.42(-1.54%)
Jun 07, 2022	26.94	27.25	26.83	27.19	38,663	+0.18(+0.65%)
Jun 06, 2022	26.73	27.07	26.73	27.01	24,827	+0.44(+1.64%)
Jun 03, 2022	26.79	26.92	26.48	26.57	19,883	-0.39(-1.45%)
Jun 02, 2022	26.44	26.96	26.38	26.96	20,677	+0.35(+1.33%)
Jun 01, 2022	26.66	26.76	26.34	26.61	23,922	-0.18(-0.66%)
May 31, 2022	26.68	27.18	26.19	26.79	44,039	-0.05(-0.17%)
May 27, 2022	26.63	26.83	26.55	26.83	21,424	+0.27(+1.02%)
May 26, 2022	26.46	26.68	26.37	26.56	19,245	+0.43(+1.64%)
May 25, 2022	26.18	26.81	26.07	26.14	41,520	-0.24(-0.92%)
May 24, 2022	25.78	26.47	25.60	26.38	39,843	+0.36(+1.39%)
May 23, 2022	25.92	26.31	25.04	26.01	32,814	+0.45(+1.75%)
May 20, 2022	25.20	25.60	24.98	25.57	42,378	+0.69(+2.77%)
May 19, 2022	25.18	25.34	24.88	24.88	44,748	-0.63(-2.48%)
May 18, 2022	25.41	26.69	25.16	25.51	34,119	-0.17(-0.65%)
May 17, 2022	26.48	26.81	25.35	25.68	23,950	+0.63(+2.53%)
May 16, 2022	24.99	25.28	24.99	25.05	36,631	-0.09(-0.37%)
May 13, 2022	25.71	25.71	25.07	25.14	34,979	-0.45(-1.75%)
May 12, 2022	25.34	25.69	25.08	25.59	35,658	+0.23(+0.92%)
May 11, 2022	25.40	25.58	25.15	25.35	49,116	+0.04(+0.15%)
May 10, 2022	26.15	26.23	25.10	25.32	46,236	-0.71(-2.72%)
May 09, 2022	25.23	26.10	25.23	26.02	35,196	+0.52(+2.04%)
May 06, 2022	25.28	25.56	25.17	25.50	26,417	+0.04(+0.15%)
May 05, 2022	25.72	25.72	25.16	25.47	35,724	-0.56(-2.14%)
May 04, 2022	25.74	26.02	25.28	26.02	44,549	+0.84(+3.33%)
May 03, 2022	25.25	25.77	25.07	25.19	26,596	-0.03(-0.11%)