Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.12	45.33	44.36	45.10	9,181	-0.04(-0.09%)
May 27, 2022	45.00	45.23	44.31	45.14	18,140	+0.53(+1.19%)
May 26, 2022	44.07	44.89	44.07	44.61	12,149	+0.74(+1.69%)
May 25, 2022	43.03	44.05	43.03	43.87	11,405	+0.99(+2.31%)
May 24, 2022	42.72	43.08	42.20	42.88	8,698	+0.14(+0.33%)
May 23, 2022	43.01	43.13	42.64	42.74	16,363	+0.36(+0.85%)
May 20, 2022	42.50	42.56	42.20	42.38	12,452	+0.13(+0.31%)
May 19, 2022	42.12	42.49	41.83	42.25	18,568	-0.45(-1.05%)
May 18, 2022	43.44	43.44	42.50	42.70	17,142	-1.14(-2.60%)
May 17, 2022	42.76	44.24	42.69	43.84	14,371	+1.55(+3.67%)
May 16, 2022	42.00	43.00	42.00	42.29	12,215	-0.60(-1.40%)
May 13, 2022	43.71	43.71	42.89	42.89	13,816	-0.25(-0.58%)
May 12, 2022	43.46	43.87	42.70	43.14	12,323	-0.36(-0.83%)
May 11, 2022	44.21	44.60	43.50	43.50	10,633	-0.47(-1.07%)
May 10, 2022	45.03	45.90	43.33	43.97	15,857	-1.09(-2.42%)
May 09, 2022	44.79	45.11	44.30	45.06	20,688	+0.21(+0.47%)
May 06, 2022	45.93	45.93	44.85	44.85	26,081	-0.70(-1.54%)
May 05, 2022	46.66	46.66	45.01	45.55	10,726	-1.60(-3.39%)
May 04, 2022	46.62	47.30	45.44	47.15	9,342	+1.71(+3.76%)
May 03, 2022	45.80	46.15	45.41	45.44	10,724	-0.09(-0.20%)
May 02, 2022	45.79	45.99	44.70	45.53	37,157	-0.17(-0.37%)
Apr 29, 2022	47.19	47.19	45.66	45.70	12,449	-1.18(-2.52%)
Apr 28, 2022	46.61	47.50	46.00	46.88	25,552	+0.37(+0.80%)
Apr 27, 2022	46.65	47.80	45.76	46.51	8,152	+0.14(+0.30%)
Apr 26, 2022	47.26	47.26	45.82	46.37	18,407	-1.40(-2.93%)
Apr 25, 2022	47.24	48.52	46.66	47.77	11,489	+0.57(+1.21%)
Apr 22, 2022	47.72	47.94	47.20	47.20	19,994	-0.60(-1.26%)
Apr 21, 2022	49.25	49.25	47.80	47.80	9,058	-1.42(-2.89%)
Apr 20, 2022	49.60	50.00	48.87	49.22	8,644	+0.30(+0.61%)
Apr 19, 2022	48.44	49.40	48.36	48.92	8,752	+1.10(+2.30%)
Apr 18, 2022	47.70	48.74	47.58	47.82	10,277	-0.27(-0.56%)
Apr 14, 2022	48.89	48.89	48.03	48.09	7,740	-0.76(-1.56%)
Apr 13, 2022	48.67	48.97	48.39	48.85	8,755	+0.29(+0.60%)
Apr 12, 2022	48.72	48.72	48.40	48.56	9,902	+0.16(+0.33%)
Apr 11, 2022	47.84	48.72	47.77	48.40	11,317	+0.54(+1.13%)
Apr 08, 2022	48.21	48.62	47.80	47.86	17,335	-0.33(-0.68%)
Apr 07, 2022	49.55	49.55	48.10	48.19	11,827	-1.26(-2.55%)
Apr 06, 2022	49.08	50.36	48.61	49.45	31,308	-0.06(-0.12%)
Apr 05, 2022	49.81	50.65	49.40	49.51	31,508	-0.58(-1.16%)
Apr 04, 2022	50.88	50.88	49.90	50.09	13,885	-0.81(-1.59%)
Apr 01, 2022	51.03	51.33	50.16	50.90	21,480	+0.06(+0.12%)
Mar 31, 2022	51.75	51.76	50.00	50.84	39,773	-0.71(-1.38%)
Mar 30, 2022	52.51	53.58	51.53	51.55	12,688	-1.32(-2.50%)
Mar 29, 2022	52.42	53.03	52.42	52.87	11,862	+0.91(+1.75%)
Mar 28, 2022	52.00	52.00	51.30	51.96	8,140	+0.02(+0.04%)
Mar 25, 2022	51.86	52.30	51.53	51.94	9,999	+0.34(+0.66%)
Mar 24, 2022	52.15	52.15	51.39	51.60	42,048	-0.50(-0.96%)
Mar 23, 2022	53.61	53.61	52.10	52.10	14,728	-1.68(-3.12%)
Mar 22, 2022	53.50	54.04	53.40	53.78	8,613	+0.25(+0.47%)
Mar 21, 2022	53.68	54.00	53.08	53.53	8,939	-0.52(-0.96%)
Mar 18, 2022	54.25	54.25	52.43	54.05	37,421	-0.20(-0.37%)
Mar 17, 2022	55.06	55.06	53.90	54.25	16,398	-0.69(-1.26%)
Mar 16, 2022	54.93	55.99	54.75	54.94	12,836	+0.16(+0.29%)
Mar 15, 2022	54.92	55.49	54.45	54.78	17,209	-0.32(-0.58%)
Mar 14, 2022	54.75	55.35	54.71	55.10	11,425	+0.95(+1.75%)
Mar 11, 2022	55.00	55.00	54.10	54.15	9,829	-0.47(-0.86%)
Mar 10, 2022	54.45	54.62	53.50	54.62	11,461	+0.06(+0.11%)
Mar 09, 2022	54.47	54.97	54.16	54.56	11,355	+1.29(+2.42%)
Mar 08, 2022	53.83	54.53	53.27	53.27	31,086	-0.32(-0.60%)
Mar 07, 2022	55.50	55.76	53.50	53.59	31,505	-1.88(-3.39%)
Mar 04, 2022	56.32	56.55	55.30	55.47	19,892	-1.45(-2.55%)
Mar 03, 2022	56.56	57.27	56.56	56.92	10,243	-0.24(-0.42%)
Mar 02, 2022	56.09	57.30	55.73	57.16	15,904	+1.68(+3.03%)
Mar 01, 2022	56.60	56.85	54.79	55.48	32,001	-1.58(-2.77%)
Feb 28, 2022	57.41	57.50	56.87	57.06	16,854	-0.82(-1.42%)
Feb 25, 2022	56.31	57.98	57.04	57.88	19,210	+1.69(+3.01%)
Feb 24, 2022	56.27	56.85	55.13	56.19	25,011	-0.88(-1.54%)
Feb 23, 2022	56.31	57.40	56.31	57.07	24,367	+0.86(+1.53%)
Feb 22, 2022	55.91	56.64	55.91	56.21	22,730	+0.46(+0.83%)
Feb 18, 2022				55.75	0	+0.73(+1.33%)
Feb 17, 2022	56.72	56.72	54.63	55.02	20,807	-1.37(-2.43%)
Feb 16, 2022	56.72	56.76	55.27	56.39	30,476	-0.73(-1.28%)
Feb 15, 2022	57.21	57.38	56.75	57.12	15,165	+0.59(+1.04%)
Feb 14, 2022	56.94	61.84	56.41	56.53	13,570	-0.38(-0.67%)
Feb 11, 2022	56.10	57.45	56.10	56.91	31,916	+0.39(+0.69%)
Feb 10, 2022	57.98	57.98	56.25	56.52	21,788	-1.83(-3.14%)
Feb 09, 2022	59.65	59.98	57.90	58.35	15,393	-1.21(-2.03%)
Feb 08, 2022	58.47	59.97	58.47	59.56	19,906	+1.04(+1.78%)
Feb 07, 2022	58.61	58.72	57.92	58.52	15,494	+0.09(+0.15%)
Feb 04, 2022	58.23	58.59	57.29	58.43	28,665	+0.27(+0.46%)
Feb 03, 2022	57.24		57.08	58.16	23,756	+0.34(+0.59%)
Feb 02, 2022	58.82	58.82	57.65	57.82	15,261	-1.15(-1.95%)
Feb 01, 2022	58.90	58.99	57.97	58.97	23,982	+0.37(+0.63%)
Jan 31, 2022	58.71			58.60	26,226	-0.56(-0.95%)
Jan 28, 2022	60.49	60.49	58.41	59.16	15,837	-1.54(-2.54%)
Jan 27, 2022	58.98	60.83	58.98	60.70	41,806	+1.85(+3.14%)
Jan 26, 2022	60.65	61.80	57.75	58.85	26,469	-1.90(-3.13%)
Jan 25, 2022	59.72	61.59	58.91	60.75	44,332	+0.77(+1.28%)
Jan 24, 2022	57.74	60.30	57.74	59.98	26,057	+1.47(+2.51%)
Jan 21, 2022	58.17	60.00	57.67	58.51	46,230	-0.40(-0.68%)
Jan 20, 2022	60.58	60.59	58.61	58.91	26,992	-1.09(-1.82%)
Jan 19, 2022	60.36	61.12	60.00	60.00	16,789	-1.14(-1.86%)
Jan 18, 2022	62.38	62.38	61.11	61.14	13,681	-1.51(-2.41%)
Jan 14, 2022				62.65	0	+0.16(+0.26%)
Jan 13, 2022	62.35	62.88	61.50	62.49	32,013	+0.63(+1.02%)
Jan 12, 2022	62.80	62.93	61.64	61.86	33,395	-1.13(-1.79%)
Jan 11, 2022	63.42	63.42	62.03	62.99	20,162	-0.61(-0.96%)
Jan 10, 2022	64.74	65.05	63.21	63.60	20,217	-1.42(-2.18%)
Jan 07, 2022	64.74	65.38	64.41	65.02	12,554	+0.19(+0.29%)
Jan 06, 2022	63.82	65.10	63.82	64.83	8,223	+1.01(+1.58%)
Jan 05, 2022	64.44	65.10	63.68	63.82	9,626	-0.38(-0.59%)
Jan 04, 2022	64.45	64.55	63.80	64.20	7,794	+0.01(+0.02%)
Jan 03, 2022	63.33	64.19	62.29	64.19	20,584	+1.70(+2.72%)
Dec 31, 2021	62.00	63.36	61.97	62.49	19,144	-0.33(-0.53%)
Dec 30, 2021	63.00	63.96	62.13	62.82	13,247	-0.57(-0.90%)
Dec 29, 2021	63.73	64.17	62.92	63.39	8,484	-0.34(-0.53%)
Dec 28, 2021	64.18	64.72	63.37	63.73	10,557	-0.48(-0.75%)
Dec 27, 2021	63.30	64.31	62.27	64.21	27,235	+1.47(+2.34%)
Dec 23, 2021	62.67	63.55	60.02	62.74	20,726	+0.55(+0.88%)
Dec 22, 2021	61.41	62.19	60.92	62.19	16,922	+0.75(+1.22%)
Dec 21, 2021	60.45	62.66	59.69	61.44	29,321	+1.41(+2.35%)
Dec 20, 2021	62.04	62.04	59.28	60.03	31,365	-3.24(-5.12%)
Dec 17, 2021	60.00	64.05	58.39	63.27	125,867	+3.44(+5.75%)
Dec 16, 2021	60.36	61.30	59.62	59.83	15,411	+0.23(+0.39%)
Dec 15, 2021	59.37	60.50	58.06	59.60	28,959	+0.89(+1.52%)
Dec 14, 2021	58.98	60.20	58.40	58.71	19,220	-0.76(-1.28%)
Dec 13, 2021	60.32	60.32	59.00	59.47	16,784	-0.38(-0.63%)
Dec 10, 2021	59.40	60.47	58.07	59.85	35,282	+1.03(+1.75%)
Dec 09, 2021	60.10	60.17	58.77	58.82	14,645	-1.44(-2.39%)
Dec 08, 2021	60.42	60.80	59.74	60.26	12,731	-0.18(-0.30%)
Dec 07, 2021	61.65	62.07	60.37	60.44	21,662	-0.60(-0.98%)
Dec 06, 2021	60.13	61.77	60.13	61.04	22,666	+1.29(+2.16%)
Dec 03, 2021	61.60	61.90	59.50	59.75	24,849	-1.90(-3.08%)
Dec 02, 2021	59.71	61.97	59.71	61.65	11,675	+2.49(+4.21%)
Dec 01, 2021	59.26	62.70	59.11	59.16	25,592	+0.63(+1.08%)
Nov 30, 2021	59.72	60.30	57.95	58.53	35,432	-1.29(-2.16%)
Nov 29, 2021	60.85	61.74	59.72	59.82	26,119	-1.25(-2.05%)
Nov 26, 2021	62.71	63.05	60.09	61.07	16,433	-3.30(-5.13%)
Nov 24, 2021	64.85	64.98	64.13	64.37	4,611	-0.36(-0.56%)
Nov 23, 2021	65.59	65.59	61.52	64.73	25,794	+0.11(+0.17%)
Nov 22, 2021	63.38	65.15	63.38	64.62	17,163	+1.75(+2.78%)
Nov 19, 2021	62.14	63.63	61.62	62.87	16,208	+0.13(+0.21%)
Nov 18, 2021	61.70	63.11	62.50	62.74	11,939	+0.79(+1.28%)
Nov 17, 2021	61.88	62.78	60.69	61.95	23,303	-0.92(-1.46%)
Nov 16, 2021	63.25	63.42	61.92	62.87	17,362	-0.69(-1.09%)
Nov 15, 2021	63.55	64.54	62.83	63.56	16,000	-0.15(-0.24%)
Nov 12, 2021	64.30	64.30	63.06	63.71	18,547	-0.27(-0.42%)
Nov 11, 2021	62.50	64.29	62.50	63.98	23,087	+1.66(+2.66%)
Nov 10, 2021	61.95	62.32		62.32	12,865	+0.78(+1.27%)
Nov 09, 2021	61.97	62.32	60.87	61.54	13,462	-0.46(-0.74%)
Nov 08, 2021	59.76	65.39	59.76	62.00	21,873	+2.12(+3.54%)
Nov 05, 2021	57.40	60.46	57.15	59.88	25,642	+2.52(+4.39%)
Nov 04, 2021	58.00	58.00	55.99	57.36	13,113	-0.59(-1.02%)
Nov 03, 2021	55.70	58.63	55.70	57.95	24,288	+3.00(+5.46%)
Nov 02, 2021	54.59	54.98	53.82	54.95	19,478	+0.39(+0.71%)
Nov 01, 2021	53.66	54.89	53.52	54.56	48,432	+0.69(+1.28%)
Oct 29, 2021	53.20	54.28	53.20	53.87	14,494	+1.14(+2.16%)
Oct 28, 2021	53.00	53.26	52.10	52.73	20,605	-0.02(-0.04%)
Oct 27, 2021	53.75	54.15	52.51	52.75	17,260	-1.47(-2.71%)
Oct 26, 2021	55.21			54.22	24,246	-0.56(-1.02%)
Oct 25, 2021	54.56	54.95	54.00	54.78	20,555	+0.52(+0.96%)
Oct 22, 2021	54.48	54.81	54.13	54.26	7,785	+0.09(+0.17%)
Oct 21, 2021	54.39	55.00	54.09	54.17	8,694	+0.05(+0.09%)
Oct 20, 2021	54.22	54.84	54.12	54.12	44,049	-0.37(-0.68%)
Oct 19, 2021	54.58	54.61	54.32	54.49	16,158	+0.20(+0.37%)
Oct 18, 2021	53.72	54.62	53.72	54.29	15,601	+0.29(+0.54%)
Oct 15, 2021	54.72	54.72	54.00	54.00	18,154	+0.01(+0.02%)
Oct 14, 2021	53.77	54.61	53.77	53.99	20,724	+0.17(+0.32%)
Oct 13, 2021	53.20	53.99	52.79	53.82	14,969	+0.25(+0.47%)
Oct 12, 2021	52.62	53.66	52.62	53.57	20,157	+0.66(+1.25%)
Oct 11, 2021	53.99	54.18	52.60	52.91	13,336	-1.01(-1.87%)
Oct 08, 2021	53.77	54.50	53.41	53.92	12,619	-0.08(-0.15%)
Oct 07, 2021	54.41	54.41	53.73	54.00	22,803	+0.12(+0.22%)
Oct 06, 2021	54.86	55.12	53.72	53.88	8,962	-0.62(-1.14%)
Oct 05, 2021	54.51	55.10	54.50	54.50	13,679	-0.19(-0.34%)
Oct 04, 2021	54.65	54.74	54.03	54.69	15,914	+0.69(+1.27%)
Oct 01, 2021	53.50	54.45	53.10	54.00	9,569	+0.50(+0.93%)
Sep 30, 2021	53.37	53.62	52.89	53.50	21,861	+0.12(+0.22%)
Sep 29, 2021	52.00	53.49	52.00	53.38	12,575	+1.49(+2.87%)
Sep 28, 2021	53.34	53.34	51.89	51.89	8,943	-1.17(-2.21%)
Sep 27, 2021	52.47	53.42	52.23	53.06	9,272	+1.48(+2.87%)
Sep 24, 2021	50.11	51.70	50.11	51.58	7,042	+1.20(+2.38%)
Sep 23, 2021	48.94	50.38	48.94	50.38	8,490	+1.68(+3.45%)
Sep 22, 2021	48.81	49.35	48.70	48.70	18,379	-0.66(-1.34%)
Sep 21, 2021	49.60	49.70	49.30	49.36	10,221	-0.05(-0.10%)
Sep 20, 2021	48.95	49.41	48.00	49.41	22,645	-0.23(-0.46%)
Sep 17, 2021	50.62	50.62	48.61	49.64	72,343	-0.77(-1.53%)
Sep 16, 2021	50.60	50.63	49.87	50.41	13,479	-0.13(-0.26%)
Sep 15, 2021	49.83	50.56	49.83	50.54	13,119	+0.40(+0.80%)
Sep 14, 2021	50.62	50.75	49.04	50.14	22,255	-0.02(-0.04%)
Sep 13, 2021	50.05	50.51	49.16	50.16	11,162	+0.81(+1.64%)
Sep 10, 2021	50.96	50.96	49.35	49.35	25,128	-1.25(-2.47%)
Sep 09, 2021	50.84	51.01	50.60	50.60	8,471	+0.10(+0.20%)
Sep 08, 2021	50.29	51.20	50.26	50.50	32,366	-0.15(-0.30%)
Sep 07, 2021	50.69	50.90	50.24	50.65	34,821	-0.30(-0.59%)
Sep 03, 2021	50.75	51.30	50.68	50.95	12,909	+0.19(+0.37%)
Sep 02, 2021	49.87	51.09	49.87	50.76	19,945	+0.50(+0.99%)
Sep 01, 2021	51.14	51.14	49.99	50.26	4,979	-0.72(-1.41%)
Aug 31, 2021	51.31	51.36	50.56	50.98	6,856	+0.48(+0.95%)
Aug 30, 2021	51.90	51.90	50.06	50.50	19,301	-1.47(-2.83%)
Aug 27, 2021	50.66	51.97	50.66	51.97	16,681	+1.86(+3.71%)
Aug 26, 2021	50.80	50.95	50.10	50.11	8,567	-0.28(-0.56%)
Aug 25, 2021	50.11	50.72	49.61	50.39	62,179	+0.78(+1.57%)
Aug 24, 2021	49.54	50.10	49.26	49.61	10,332	-0.81(-1.61%)
Aug 23, 2021	50.32	50.81	50.24	50.42	4,080	+0.96(+1.94%)
Aug 20, 2021	48.55	50.03	48.49	49.46	11,620	+0.56(+1.15%)
Aug 19, 2021	49.04	49.30	48.29	48.90	17,859	-0.38(-0.77%)
Aug 18, 2021	50.18	50.40	49.28	49.28	15,268	-0.42(-0.85%)
Aug 17, 2021	50.20	50.28	48.92	49.70	17,304	-0.50(-1.00%)
Aug 16, 2021	50.12	50.87	50.12	50.20	14,182	-0.92(-1.80%)
Aug 13, 2021	51.69	51.69	50.96	51.12	6,895	-0.09(-0.18%)
Aug 12, 2021	52.50	52.50	51.20	51.21	12,989	-0.09(-0.18%)
Aug 11, 2021	51.12	51.50	50.63	51.30	12,260	+0.30(+0.59%)
Aug 10, 2021	51.00	51.70	50.66	51.00	11,278	+0.07(+0.14%)
Aug 09, 2021	50.99	51.48	50.79	50.93	5,916	-0.28(-0.55%)
Aug 06, 2021	51.37	52.23	50.25	51.21	33,755	+0.54(+1.07%)
Aug 05, 2021	50.04	50.95	49.96	50.67	14,042	+0.56(+1.12%)
Aug 04, 2021	49.12	50.16	49.12	50.11	11,958	+0.49(+0.99%)
Aug 03, 2021	49.50	50.48	49.02	49.62	13,160	-0.02(-0.04%)
Aug 02, 2021	49.64	50.08	49.53	49.64	12,338	+0.11(+0.22%)
Jul 30, 2021	49.91	50.10	49.50	49.53	8,640	-0.26(-0.52%)
Jul 29, 2021	50.26	50.50	49.50	49.79	15,133	-0.82(-1.62%)
Jul 28, 2021	50.85	50.85	50.32	50.61	8,263	+0.26(+0.52%)
Jul 27, 2021	50.04	50.38	50.04	50.35	9,913	-0.40(-0.79%)
Jul 26, 2021	50.11	51.00	50.11	50.75	7,034	+0.73(+1.46%)
Jul 23, 2021	50.29	50.45	49.53	50.02	11,781	-0.07(-0.14%)
Jul 22, 2021	50.41	50.74	48.97	50.09	19,400	-1.48(-2.87%)
Jul 21, 2021	51.94	52.29	51.23	51.57	12,003	+0.99(+1.96%)
Jul 20, 2021	48.93	51.95	48.93	50.58	25,362	+1.64(+3.35%)
Jul 19, 2021	49.20	49.20	48.30	48.94	12,313	-1.48(-2.94%)
Jul 16, 2021	52.00	52.00	50.22	50.42	10,727	-1.28(-2.48%)
Jul 15, 2021	50.10	51.80	50.07	51.70	19,040	+1.23(+2.44%)
Jul 14, 2021	50.33	50.70	49.77	50.47	16,857	+0.16(+0.32%)
Jul 13, 2021	50.80	50.93	50.07	50.31	15,679	-1.44(-2.78%)
Jul 12, 2021	50.08	52.00	50.08	51.75	16,355	+1.44(+2.86%)
Jul 09, 2021	49.59	50.54	49.33	50.31	10,529	+1.69(+3.48%)
Jul 08, 2021	48.27	48.93	48.00	48.62	11,347	-0.66(-1.34%)
Jul 07, 2021	49.38	49.60	48.27	49.28	70,330	-0.23(-0.46%)
Jul 06, 2021	49.71	50.12	48.69	49.51	22,866	-1.64(-3.21%)
Jul 02, 2021	51.60	51.67	51.15	51.15	6,841	-0.53(-1.03%)
Jul 01, 2021	51.80	51.80	51.12	51.68	6,845	+0.52(+1.02%)
Jun 30, 2021	50.99	51.67	50.99	51.16	15,261	-0.21(-0.41%)
Jun 29, 2021	51.98	51.98	50.80	51.37	32,836	-0.26(-0.50%)
Jun 28, 2021	53.36	53.65	50.87	51.63	21,467	-2.10(-3.91%)
Jun 25, 2021	52.54	53.97	51.70	53.73	147,302	+0.77(+1.45%)
Jun 24, 2021	51.70	53.02	50.44	52.96	21,262	+1.31(+2.54%)
Jun 23, 2021	52.22	52.68	51.45	51.65	23,354	-0.11(-0.21%)
Jun 22, 2021	51.50	52.10	51.03	51.76	22,076	-0.02(-0.04%)
Jun 21, 2021	50.84	52.70	50.84	51.78	15,972	+1.73(+3.46%)
Jun 18, 2021	51.80	52.72	50.05	50.05	64,176	-2.24(-4.28%)
Jun 17, 2021	52.88	54.12	52.29	52.29	23,053	-1.21(-2.26%)
Jun 16, 2021	52.00	54.34	52.00	53.50	14,717	+0.02(+0.04%)
Jun 15, 2021	50.94	53.48	50.94	53.48	16,125	+1.78(+3.44%)
Jun 14, 2021	52.76	53.06	50.95	51.70	24,371	-1.54(-2.89%)
Jun 11, 2021	52.95	53.36	52.63	53.24	8,409	+0.29(+0.55%)
Jun 10, 2021	53.93	53.93	52.33	52.95	6,407	-1.04(-1.93%)
Jun 09, 2021	55.20	55.32	53.76	53.99	12,507	-1.27(-2.30%)
Jun 08, 2021	54.85	56.25	54.78	55.26	12,396	+0.06(+0.11%)
Jun 07, 2021	54.15	55.41	53.70	55.20	48,272	+0.98(+1.81%)
Jun 04, 2021	53.76	54.50	53.50	54.22	20,292	+0.30(+0.56%)
Jun 03, 2021	53.89	54.00	52.86	53.92	40,288	+0.23(+0.43%)
Jun 02, 2021	54.70	54.89	53.42	53.69	7,451	-1.21(-2.20%)

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.