Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	46.00	48.16	45.72	46.88	46,007	+0.20(+0.43%)
Mar 30, 2021	47.15	47.62	45.66	46.68	15,945	+0.30(+0.65%)
Mar 29, 2021	46.16	47.02	45.93	46.38	22,431	-1.22(-2.56%)
Mar 26, 2021	47.13	48.85	47.13	47.60	11,300	+0.95(+2.04%)
Mar 25, 2021	45.72	47.13	43.51	46.65	41,479	+0.78(+1.70%)
Mar 24, 2021	46.86	48.62	45.87	45.87	28,325	-0.52(-1.12%)
Mar 23, 2021	49.48	50.60	46.18	46.39	46,605	-3.61(-7.22%)
Mar 22, 2021	50.15	52.78	49.21	50.00	44,486	-0.07(-0.14%)
Mar 19, 2021	50.86	54.00	49.41	50.07	97,700	-0.70(-1.38%)
Mar 18, 2021	52.18	52.80	50.34	50.77	30,914	-0.74(-1.44%)
Mar 17, 2021	52.26	53.67	51.24	51.51	44,828	-0.85(-1.62%)
Mar 16, 2021	52.17	52.78	51.00	52.36	47,884	-0.80(-1.50%)
Mar 15, 2021	54.09	54.09	52.85	53.16	36,779	-0.93(-1.72%)
Mar 12, 2021	53.10	56.42	52.39	54.09	74,600	+1.10(+2.08%)
Mar 11, 2021	51.72	53.10	51.72	52.99	28,031	+0.99(+1.90%)
Mar 10, 2021	50.15	52.11	48.96	52.00	33,784	+1.10(+2.16%)
Mar 09, 2021	50.00	51.50	47.80	50.90	41,315	+0.70(+1.39%)
Mar 08, 2021	47.03	50.78	47.03	50.20	62,014	+3.10(+6.58%)
Mar 05, 2021	46.83	47.83	46.16	47.10	50,600	+1.15(+2.50%)
Mar 04, 2021	46.03	47.81	45.04	45.95	51,498	-0.05(-0.11%)
Mar 03, 2021	45.02	46.50	45.00	46.00	27,145	+1.58(+3.56%)
Mar 02, 2021	44.23	44.84	44.05	44.42	31,099	+0.37(+0.84%)
Mar 01, 2021	44.37	44.95	43.96	44.05	46,344	+0.05(+0.11%)
Feb 26, 2021	44.13	45.24	43.94	44.00	28,400	-0.34(-0.77%)
Feb 25, 2021	44.99	44.99	43.65	44.34	26,044	-0.35(-0.78%)
Feb 24, 2021	43.95	44.88	43.83	44.69	33,690	+0.90(+2.06%)
Feb 23, 2021	43.95	43.95	43.40	43.79	28,765	+0.16(+0.37%)
Feb 22, 2021	42.49	44.07	42.49	43.63	27,035	+0.79(+1.84%)
Feb 19, 2021	42.00	42.84	42.00	42.84	12,800	+0.94(+2.24%)
Feb 18, 2021	42.35	42.50	41.44	41.90	22,976	-0.60(-1.41%)
Feb 17, 2021	42.37	42.69	42.17	42.50	16,730	+0.23(+0.54%)
Feb 16, 2021	41.95	42.48	41.95	42.27	26,469	+0.27(+0.64%)
Feb 12, 2021	41.40	42.00	41.30	42.00	14,000	+0.47(+1.13%)
Feb 11, 2021	42.05	42.05	40.96	41.53	18,675	-0.03(-0.07%)
Feb 10, 2021	41.72	42.34	41.20	41.56	19,874	-0.45(-1.07%)
Feb 09, 2021	41.90	42.76	40.50	42.01	24,465	+0.11(+0.26%)
Feb 08, 2021	41.28	42.00	41.00	41.90	15,832	+0.20(+0.48%)
Feb 05, 2021	41.62	41.94	40.55	41.70	22,800	-0.22(-0.52%)
Feb 04, 2021	41.30	42.24	38.52	41.92	15,341	+0.86(+2.09%)
Feb 03, 2021	40.56	41.32	40.20	41.06	69,162	+0.50(+1.23%)
Feb 02, 2021	40.49	41.16	38.35	40.56	24,895	+0.66(+1.65%)
Feb 01, 2021	39.95	40.87	39.46	39.90	126,542	-0.20(-0.50%)
Jan 29, 2021	40.08	40.85	39.54	40.10	43,200	-0.28(-0.69%)
Jan 28, 2021	40.16	41.01	39.63	40.38	30,538	+0.86(+2.18%)
Jan 27, 2021	38.96	40.15	37.83	39.52	29,538	-0.41(-1.03%)
Jan 26, 2021	40.19	40.37	39.91	39.93	18,679	+0.37(+0.94%)
Jan 25, 2021	40.51	40.51	39.19	39.56	11,466	-1.34(-3.28%)
Jan 22, 2021	38.88	41.10	38.88	40.90	20,400	+1.51(+3.83%)
Jan 21, 2021	39.74	40.00	39.14	39.39	47,814	-0.26(-0.66%)
Jan 20, 2021	39.49	40.10	39.25	39.65	32,961	+0.20(+0.51%)
Jan 19, 2021	39.40	39.73	38.61	39.45	60,196	+0.66(+1.70%)
Jan 15, 2021	38.26	39.47	38.26	38.79	23,600	-0.01(-0.03%)
Jan 14, 2021	37.37	39.05	37.37	38.80	9,362	+0.75(+1.97%)
Jan 13, 2021	38.50	38.50	37.90	38.05	11,870	-0.50(-1.30%)
Jan 12, 2021	38.02	38.65	38.02	38.55	19,367	+0.27(+0.71%)
Jan 11, 2021	37.83	38.46	37.83	38.28	3,923	-0.19(-0.49%)
Jan 08, 2021	38.00	38.61	37.26	38.47	29,000	+0.64(+1.69%)
Jan 07, 2021	38.35	38.35	37.28	37.83	18,813	-0.09(-0.24%)
Jan 06, 2021	35.60	38.25	35.60	37.92	29,373	+2.77(+7.88%)
Jan 05, 2021	34.79	35.67	34.62	35.15	27,521	-0.04(-0.11%)
Jan 04, 2021	35.57	35.57	34.50	35.19	29,581	-0.16(-0.45%)
Dec 31, 2020		35.35	35.35	35.35	10,889	+0.01(+0.03%)
Dec 30, 2020	34.82	35.36	34.82	35.34	10,889	+0.47(+1.35%)
Dec 29, 2020	35.52	35.52	34.60	34.87	14,327	-0.93(-2.60%)
Dec 28, 2020	35.77	35.94	35.50	35.80	8,279	+0.50(+1.42%)
Dec 24, 2020	35.57	35.57	35.10	35.30	7,300	-0.30(-0.84%)
Dec 23, 2020	35.31	35.70	35.15	35.60	14,489	+0.53(+1.51%)
Dec 22, 2020	35.00	35.23	34.90	35.07	14,641	-0.06(-0.17%)
Dec 21, 2020	35.35	35.35	34.41	35.13	20,462	-0.37(-1.04%)
Dec 18, 2020	35.47	35.80	34.98	35.50	55,000	+0.25(+0.71%)
Dec 17, 2020	35.00	35.40	34.84	35.25	28,694	+0.38(+1.09%)
Dec 16, 2020	35.35	35.35	34.87	34.87	10,927	-0.34(-0.97%)
Dec 15, 2020	34.69	35.35	33.85	35.21	43,407	+0.67(+1.94%)
Dec 14, 2020	34.53	34.63	34.33	34.54	15,364	+0.13(+0.38%)
Dec 11, 2020	34.49	34.58	34.28	34.41	27,100	-0.08(-0.23%)
Dec 10, 2020	34.66	34.67	34.30	34.49	16,222	-0.31(-0.89%)
Dec 09, 2020	34.89	35.27	34.66	34.80	51,552	-0.04(-0.11%)
Dec 08, 2020	34.01	34.88	34.01	34.84	15,716	+0.76(+2.23%)
Dec 07, 2020	31.95	34.41	31.95	34.08	11,527	-0.21(-0.61%)
Dec 04, 2020	34.09	34.73	34.09	34.29	10,700	+0.01(+0.03%)
Dec 03, 2020	33.54	34.37	33.50	34.28	13,532	+0.76(+2.27%)
Dec 02, 2020	34.04	34.20	33.00	33.52	12,362	+0.43(+1.30%)
Dec 01, 2020	32.62	33.14	32.02	33.09	40,654	+1.19(+3.73%)
Nov 30, 2020	32.60	32.60	31.90	31.90	21,227	-1.04(-3.16%)
Nov 27, 2020	32.99	33.34	32.00	32.94	16,400	+0.05(+0.15%)
Nov 25, 2020	33.21	33.49	32.38	32.89	62,300	-0.45(-1.35%)
Nov 24, 2020	31.67	33.41	31.42	33.34	20,322	+1.94(+6.18%)
Nov 23, 2020	31.05	31.69	31.00	31.40	15,746	+0.60(+1.95%)
Nov 20, 2020	30.65	31.02	30.56	30.80	16,300	-0.11(-0.36%)
Nov 19, 2020	30.88	31.04	30.55	30.91	31,886	-0.34(-1.09%)
Nov 18, 2020	31.96	31.96	31.25	31.25	27,377	-0.43(-1.36%)
Nov 17, 2020	31.64	31.86	31.00	31.68	31,558	-0.56(-1.74%)
Nov 16, 2020	30.86	32.36	30.86	32.24	52,499	+1.72(+5.64%)
Nov 13, 2020	30.32	30.85	30.11	30.52	16,200	+0.43(+1.43%)
Nov 12, 2020	31.00	31.00	29.96	30.09	17,504	-1.02(-3.28%)
Nov 11, 2020	29.48	31.27	29.48	31.11	15,304	-0.83(-2.60%)
Nov 10, 2020	30.86	31.99	30.86	31.94	19,669	+1.24(+4.04%)
Nov 09, 2020	29.82	31.54	29.39	30.70	31,946	+3.62(+13.37%)
Nov 06, 2020	27.86	27.98	27.04	27.08	7,700	-1.22(-4.31%)
Nov 05, 2020	27.09	28.30	26.43	28.30	7,341	+1.19(+4.39%)
Nov 04, 2020	28.70	28.70	27.11	27.11	5,886	-2.15(-7.35%)
Nov 03, 2020	28.06	29.32	28.01	29.26	13,569	+1.42(+5.10%)
Nov 02, 2020	27.36	27.94	27.35	27.84	9,315	+1.00(+3.73%)
Oct 30, 2020	26.25	27.27	26.25	26.84	23,900	+0.31(+1.17%)
Oct 29, 2020	26.30	27.34	25.89	26.53	85,413	-0.02(-0.08%)
Oct 28, 2020	26.00	26.96	25.50	26.55	15,210	+0.40(+1.53%)
Oct 27, 2020	27.04	27.04	26.01	26.15	42,679	-1.02(-3.75%)
Oct 26, 2020	27.54	27.96	26.13	27.17	28,466	-1.41(-4.93%)
Oct 23, 2020	28.12	29.06	27.49	28.58	32,400	+0.49(+1.74%)
Oct 22, 2020	26.87	28.21	26.11	28.09	40,200	+0.90(+3.31%)
Oct 21, 2020	27.40	27.82	26.88	27.19	7,431	+0.09(+0.33%)
Oct 20, 2020	26.35	27.24	26.35	27.10	17,053	+0.70(+2.65%)
Oct 19, 2020	26.91	27.07	25.42	26.40	26,313	-0.35(-1.31%)
Oct 16, 2020	26.89	27.42	26.53	26.75	14,100	-0.34(-1.26%)
Oct 15, 2020	25.98	27.09	25.98	27.09	8,939	+0.43(+1.61%)
Oct 14, 2020	27.80	27.80	26.66	26.66	5,700	-0.76(-2.77%)
Oct 13, 2020	27.45	27.65	27.31	27.42	7,662	-0.01(-0.04%)
Oct 12, 2020	27.60	27.72	27.25	27.43	9,945	-0.04(-0.15%)
Oct 09, 2020	28.06	28.06	27.36	27.47	3,400	-0.42(-1.51%)
Oct 08, 2020	27.35	27.89	26.98	27.89	25,109	+0.29(+1.05%)
Oct 07, 2020	26.93	27.82	26.93	27.60	31,357	+1.00(+3.76%)
Oct 06, 2020	27.15	27.21	26.34	26.60	13,491	-0.16(-0.60%)
Oct 05, 2020	26.25	26.91	26.25	26.76	15,306	+0.78(+3.00%)
Oct 02, 2020	23.85	26.02	23.57	25.98	17,900	+1.83(+7.58%)
Oct 01, 2020	24.07	24.26	23.92	24.15	17,344	+0.00(+0.00%)
Sep 30, 2020	23.92	24.28	23.43	24.15	19,174	+0.29(+1.22%)
Sep 29, 2020	23.62	23.93	23.57	23.86	9,623	-0.04(-0.17%)
Sep 28, 2020	23.74	24.20	23.68	23.90	17,874	+0.47(+2.01%)
Sep 25, 2020	23.16	23.79	23.16	23.43	16,700	+0.13(+0.56%)
Sep 24, 2020	23.53	23.62	23.25	23.30	21,624	-0.13(-0.55%)
Sep 23, 2020	24.10	24.16	23.34	23.43	51,933	-0.64(-2.66%)
Sep 22, 2020	24.55	24.86	24.00	24.07	20,582	-0.44(-1.80%)
Sep 21, 2020	25.52	25.52	24.45	24.51	25,527	-1.88(-7.12%)
Sep 18, 2020	24.93	26.67	24.45	26.39	121,500	+1.71(+6.93%)
Sep 17, 2020	24.85	24.85	24.54	24.68	8,127	-0.23(-0.92%)
Sep 16, 2020	24.70	25.20	24.62	24.91	15,413	+0.21(+0.85%)
Sep 15, 2020	25.02	25.02	24.70	24.70	11,054	-0.26(-1.04%)
Sep 14, 2020	25.00	25.08	24.81	24.96	10,075	+0.24(+0.97%)
Sep 11, 2020	24.71	24.80	24.52	24.72	13,200	-0.08(-0.32%)
Sep 10, 2020	25.13	25.13	24.57	24.80	12,109	-0.23(-0.92%)
Sep 09, 2020	25.43	25.43	24.70	25.03	15,958	-0.12(-0.48%)
Sep 08, 2020	26.55	26.57	25.09	25.15	18,025	-1.31(-4.95%)
Sep 04, 2020	26.70	26.96	26.06	26.46	6,900	+0.10(+0.36%)
Sep 03, 2020	26.58	26.59	26.29	26.36	15,308	+0.12(+0.48%)
Sep 02, 2020	25.75	26.52	25.75	26.24	9,955	+0.43(+1.67%)
Sep 01, 2020	25.77	25.88	24.88	25.81	9,842	-0.09(-0.35%)
Aug 31, 2020	26.07	26.07	25.63	25.90	18,639	-0.27(-1.03%)
Aug 28, 2020	26.15	26.18	25.89	26.17	9,900	+0.09(+0.35%)
Aug 27, 2020	25.64	26.30	25.64	26.08	13,324	+0.37(+1.44%)
Aug 26, 2020	26.17	26.17	25.63	25.71	12,934	-0.46(-1.76%)
Aug 25, 2020	26.75	26.75	26.17	26.17	15,930	-0.59(-2.20%)
Aug 24, 2020	25.58	26.76	25.53	26.76	32,305	+1.27(+4.98%)
Aug 21, 2020	25.51	25.71	25.35	25.49	35,700	-0.23(-0.89%)
Aug 20, 2020	25.72	25.89	25.67	25.72	53,667	-0.27(-1.04%)
Aug 19, 2020	25.59	26.15	25.59	25.99	13,433	+0.50(+1.96%)
Aug 18, 2020	25.68	26.16	25.49	25.49	13,295	-0.76(-2.90%)
Aug 17, 2020	26.96	27.16	25.94	26.25	19,233	-0.76(-2.81%)
Aug 14, 2020	26.98	27.10	26.74	27.01	10,400	-0.11(-0.41%)
Aug 13, 2020	27.88	27.97	26.98	27.12	8,425	-0.84(-3.00%)
Aug 12, 2020	28.28	28.48	27.86	27.96	17,817	+0.15(+0.54%)
Aug 11, 2020	27.83	28.47	27.80	27.81	11,770	+0.51(+1.87%)
Aug 10, 2020	25.93	27.76	25.83	27.30	13,415	+0.50(+1.87%)
Aug 07, 2020	25.64	26.81	25.60	26.80	10,900	+1.04(+4.04%)
Aug 06, 2020	25.62	25.82	25.43	25.76	11,854	+0.10(+0.39%)
Aug 05, 2020	25.15	25.77	25.07	25.66	111,707	+0.73(+2.93%)
Aug 04, 2020	24.74	25.18	24.63	24.93	34,141	+0.24(+0.97%)
Aug 03, 2020	24.77	24.89	24.34	24.69	30,574	+0.29(+1.19%)
Jul 31, 2020	24.95	24.95	24.24	24.40	49,100	-0.78(-3.10%)
Jul 30, 2020	25.28	25.59	24.67	25.18	20,656	-0.48(-1.87%)
Jul 29, 2020	24.79	25.83	24.64	25.66	13,126	+0.71(+2.85%)
Jul 28, 2020	24.62	24.96	24.62	24.95	12,130	+0.03(+0.12%)
Jul 27, 2020	25.07	25.32	24.62	24.92	8,961	-0.27(-1.07%)
Jul 24, 2020	25.08	25.67	25.08	25.19	7,600	-0.57(-2.21%)
Jul 23, 2020	25.12	25.85	25.12	25.76	16,275	+0.74(+2.96%)
Jul 22, 2020	25.58	25.59	24.84	25.02	12,338	-0.72(-2.80%)
Jul 21, 2020	24.82	26.15	24.47	25.74	10,904	+1.18(+4.80%)
Jul 20, 2020	24.79	25.57	24.45	24.56	21,391	-0.44(-1.76%)
Jul 17, 2020	25.15	25.18	24.84	25.00	15,300	-0.24(-0.95%)
Jul 16, 2020	25.48	25.48	24.85	25.24	17,541	+0.12(+0.48%)
Jul 15, 2020	24.25	25.46	23.92	25.12	120,173	+1.44(+6.08%)
Jul 14, 2020	24.12	24.25	23.66	23.68	47,372	-0.40(-1.66%)
Jul 13, 2020	24.58	24.58	24.06	24.08	36,012	-0.27(-1.11%)
Jul 10, 2020	23.72	24.60	23.72	24.35	20,500	+0.40(+1.67%)
Jul 09, 2020	24.50	25.95	23.79	23.95	22,417	-0.70(-2.84%)
Jul 08, 2020	24.53	24.74	24.30	24.65	17,742	+0.14(+0.57%)
Jul 07, 2020	25.49	25.50	24.51	24.51	20,599	-1.38(-5.33%)
Jul 06, 2020	26.24	26.33	25.80	25.89	13,025	+0.16(+0.62%)
Jul 02, 2020	26.16	26.57	25.60	25.73	9,300	-0.15(-0.58%)
Jul 01, 2020	27.75	27.75	25.70	25.88	17,304	-1.83(-6.60%)
Jun 30, 2020	26.85	27.75	26.81	27.71	21,461	+0.56(+2.06%)
Jun 29, 2020	25.47	27.28	24.95	27.15	26,015	+2.07(+8.25%)
Jun 26, 2020	26.07	26.10	24.30	25.08	93,500	-1.14(-4.35%)
Jun 25, 2020	25.63	26.55	25.52	26.22	24,897	+0.42(+1.63%)
Jun 24, 2020	26.62	26.96	25.73	25.80	29,511	-0.89(-3.33%)
Jun 23, 2020	27.18	27.49	26.69	26.69	12,915	-0.30(-1.11%)
Jun 22, 2020	26.73	27.25	26.73	26.99	19,250	+0.00(+0.00%)
Jun 19, 2020	27.89	27.89	26.93	26.99	36,100	-0.47(-1.71%)
Jun 18, 2020	27.16	27.69	27.10	27.46	31,469	+0.34(+1.25%)
Jun 17, 2020	27.92	28.08	27.12	27.12	18,105	-0.99(-3.52%)
Jun 16, 2020	28.58	29.01	27.52	28.11	36,679	+0.32(+1.15%)
Jun 15, 2020	26.85	27.86	26.81	27.79	27,443	+0.08(+0.29%)
Jun 12, 2020	27.81	27.83	26.77	27.71	30,200	+1.24(+4.68%)
Jun 11, 2020	27.72	27.72	26.47	26.47	34,933	-2.09(-7.32%)
Jun 10, 2020	29.78	30.16	28.56	28.56	20,824	-1.62(-5.37%)
Jun 09, 2020	29.20	30.48	28.90	30.18	15,838	+0.10(+0.33%)
Jun 08, 2020	29.42	30.08	28.87	30.08	18,132	+1.34(+4.66%)
Jun 05, 2020	29.63	29.82	28.32	28.74	51,900	+0.93(+3.34%)
Jun 04, 2020	27.63	28.16	26.85	27.81	106,834	-0.11(-0.39%)
Jun 03, 2020	27.91	28.69	27.54	27.92	32,135	+0.69(+2.53%)
Jun 02, 2020	28.25	28.60	27.23	27.23	24,133	-0.62(-2.23%)
Jun 01, 2020	29.11	29.11	27.85	27.85	21,205	-1.21(-4.16%)
May 29, 2020	30.70	30.70	28.62	29.06	19,000	-1.91(-6.17%)
May 28, 2020	31.64	31.91	30.95	30.97	27,106	-0.25(-0.80%)
May 27, 2020	29.29	31.60	28.89	31.22	24,843	+2.70(+9.47%)
May 26, 2020	27.46	29.00	27.46	28.52	20,393	+2.22(+8.44%)
May 22, 2020	26.91	26.91	25.38	26.30	12,500	-0.14(-0.53%)
May 21, 2020	26.54	27.05	26.32	26.44	9,391	-0.06(-0.23%)
May 20, 2020	25.78	27.80	25.78	26.50	22,495	+1.40(+5.58%)
May 19, 2020	26.30	27.34	24.89	25.10	23,330	-1.50(-5.64%)
May 18, 2020	25.25	26.70	24.93	26.60	71,404	+1.76(+7.09%)
May 15, 2020	24.17	25.25	23.50	24.84	36,400	+0.52(+2.14%)
May 14, 2020	24.32	24.90	23.60	24.32	27,042	-0.57(-2.29%)
May 13, 2020	25.82	27.16	23.91	24.89	20,525	-1.11(-4.27%)
May 12, 2020	26.80	26.80	25.91	26.00	22,340	-0.40(-1.52%)
May 11, 2020	27.71	28.01	26.40	26.40	32,050	-1.95(-6.88%)
May 08, 2020	27.15	28.89	26.85	28.35	31,900	+1.99(+7.55%)
May 07, 2020	26.81	27.52	26.06	26.36	24,464	+0.04(+0.15%)
May 06, 2020	27.17	27.50	26.19	26.32	22,621	-0.93(-3.41%)
May 05, 2020	30.19	30.19	26.85	27.25	18,154	-2.01(-6.87%)
May 04, 2020	28.58	29.60	27.86	29.26	18,206	+0.25(+0.86%)
May 01, 2020	28.41	29.20	28.41	29.01	25,800	-0.15(-0.51%)
Apr 30, 2020	29.49	30.50	28.79	29.16	17,509	-1.33(-4.36%)
Apr 29, 2020	29.50	33.73	28.53	30.49	48,508	+1.28(+4.38%)
Apr 28, 2020	29.50	29.50	28.20	29.21	30,713	+0.31(+1.07%)
Apr 27, 2020	26.24	29.02	26.06	28.90	32,847	+3.00(+11.58%)
Apr 24, 2020	25.08	26.53	25.08	25.90	10,800	+0.64(+2.53%)
Apr 23, 2020	25.58	26.52	25.00	25.26	14,817	-0.05(-0.20%)
Apr 22, 2020	26.95	26.95	25.31	25.31	14,313	-0.45(-1.75%)
Apr 21, 2020	25.13	26.60	24.75	25.76	48,199	-0.16(-0.62%)
Apr 20, 2020	25.73	26.44	25.12	25.92	20,701	-0.63(-2.37%)
Apr 17, 2020	25.50	26.80	24.95	26.55	24,000	+2.34(+9.67%)
Apr 16, 2020	25.08	25.31	23.23	24.21	30,805	-0.74(-2.97%)
Apr 15, 2020	27.53	27.53	24.11	24.95	19,269	-3.79(-13.19%)
Apr 14, 2020	29.45	30.64	28.45	28.74	25,063	-0.01(-0.03%)
Apr 13, 2020	29.90	32.65	28.11	28.75	20,574	-0.54(-1.84%)
Apr 09, 2020	26.85	29.29	26.85	29.29	19,900	+2.88(+10.90%)
Apr 08, 2020	24.92	26.41	24.80	26.41	37,018	+1.15(+4.55%)
Apr 07, 2020	25.45	26.40	23.00	25.26	47,294	+0.11(+0.44%)
Apr 06, 2020	25.83	27.00	24.70	25.15	45,170	+0.50(+2.03%)
Apr 03, 2020	24.50	25.98	23.50	24.65	16,000	-0.65(-2.57%)
Apr 02, 2020	24.62	26.35	24.02	25.30	62,937	-0.25(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.