Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	26.84	27.22	25.50	25.82	19,735	-0.92(-3.44%)
Apr 29, 2024	27.36	27.36	26.74	26.74	11,014	-0.44(-1.62%)
Apr 26, 2024	27.19	27.25	26.91	27.18	6,136	-0.11(-0.38%)
Apr 25, 2024	27.78	28.39	26.35	27.29	18,720	-0.73(-2.62%)
Apr 24, 2024	27.56	28.69	27.25	28.02	16,550	-0.38(-1.34%)
Apr 23, 2024	28.60	28.60	28.30	28.40	7,274	-0.47(-1.63%)
Apr 22, 2024	29.00	29.93	28.85	28.87	18,719	-0.13(-0.45%)
Apr 19, 2024	26.62	29.31	26.62	29.00	15,233	+1.74(+6.38%)
Apr 18, 2024	27.24	28.00	26.85	27.26	19,549	+0.45(+1.68%)
Apr 17, 2024	26.63	27.03	26.53	26.81	12,406	+0.06(+0.22%)
Apr 16, 2024	26.50	26.92	26.02	26.75	8,305	+0.14(+0.53%)
Apr 15, 2024	26.75	26.87	26.40	26.61	8,411	+0.05(+0.19%)
Apr 12, 2024	26.72	26.75	26.28	26.56	6,336	-0.36(-1.34%)
Apr 11, 2024	26.90	27.33	26.57	26.92	14,995	+0.01(+0.04%)
Apr 10, 2024	28.16	28.69	26.55	26.91	23,388	-1.86(-6.47%)
Apr 09, 2024	28.66	28.94	28.66	28.77	3,906	+0.04(+0.14%)
Apr 08, 2024	28.65	29.30	28.54	28.73	10,282	-0.09(-0.31%)
Apr 05, 2024	28.50	28.90	28.50	28.82	25,011	-0.03(-0.10%)
Apr 04, 2024	29.60	29.67	28.84	28.85	13,295	-0.41(-1.40%)
Apr 03, 2024	29.06	29.82	29.06	29.26	13,540	+0.00(+0.00%)
Apr 02, 2024	29.65	29.84	29.16	29.26	12,852	-1.10(-3.62%)
Apr 01, 2024	31.86	31.86	30.36	30.36	12,327	-1.40(-4.41%)
Mar 28, 2024	31.30	31.93	31.14	31.76	12,657	+0.50(+1.60%)
Mar 27, 2024	29.74	31.34	29.74	31.26	42,503	+1.46(+4.90%)
Mar 26, 2024	30.27	30.27	29.57	29.80	48,137	-0.50(-1.65%)
Mar 25, 2024	31.01	31.16	30.30	30.30	6,022	-0.40(-1.30%)
Mar 22, 2024	31.15	31.48	30.70	30.70	9,841	-1.26(-3.94%)
Mar 21, 2024	31.25	32.04	31.13	31.96	18,769	+0.71(+2.27%)
Mar 20, 2024	30.42	31.43	30.13	31.25	14,336	+0.88(+2.90%)
Mar 19, 2024	30.36	31.00	30.30	30.37	6,545	+0.08(+0.26%)
Mar 18, 2024	30.90	30.93	30.29	30.29	13,518	-0.56(-1.82%)
Mar 15, 2024	30.29	31.25	30.20	30.85	41,285	+0.38(+1.25%)
Mar 14, 2024	31.62	31.63	30.47	30.47	22,678	-1.60(-4.99%)
Mar 13, 2024	32.00	32.25	31.62	32.07	14,462	-0.14(-0.43%)
Mar 12, 2024	32.42	32.61	32.21	32.21	16,047	-0.70(-2.13%)
Mar 11, 2024	33.00	33.14	32.74	32.91	13,022	-0.46(-1.38%)
Mar 08, 2024	32.39	33.69	32.00	33.37	50,996	+1.35(+4.22%)
Mar 07, 2024	32.25	32.71	31.89	32.02	21,029	-0.21(-0.65%)
Mar 06, 2024	32.61	32.61	31.65	32.23	19,030	-0.36(-1.10%)
Mar 05, 2024	31.84	32.60	31.63	32.59	24,228	+0.75(+2.36%)
Mar 04, 2024	31.94	32.12	31.38	31.84	30,106	-0.05(-0.16%)
Mar 01, 2024	32.62	32.76	31.80	31.89	35,423	-1.06(-3.22%)
Feb 29, 2024	32.92	34.01	32.41	32.95	16,484	+0.55(+1.70%)
Feb 28, 2024	32.86	33.30	32.37	32.40	11,627	-0.75(-2.26%)
Feb 27, 2024	33.18	34.23	33.15	33.15	6,744	+0.09(+0.27%)
Feb 26, 2024	33.26	33.53	33.06	33.06	8,186	-0.44(-1.31%)
Feb 23, 2024	33.28	33.75	32.91	33.50	6,431	+0.12(+0.36%)
Feb 22, 2024	33.74	34.54	32.99	33.38	19,112	-0.57(-1.68%)
Feb 21, 2024	33.78	34.09	33.60	33.95	15,944	-0.28(-0.82%)
Feb 20, 2024	33.66	34.30	33.66	34.23	9,100	+0.24(+0.71%)
Feb 16, 2024	34.74	34.74	33.96	33.99	10,425	-0.95(-2.72%)
Feb 15, 2024	34.35	35.42	33.25	34.94	17,779	+1.34(+3.99%)
Feb 14, 2024	33.40	34.01	32.83	33.60	23,616	+0.63(+1.91%)
Feb 13, 2024	34.22	34.22	32.80	32.97	27,751	-1.86(-5.34%)
Feb 12, 2024	33.95	35.30	33.95	34.83	26,687	+0.84(+2.47%)
Feb 09, 2024	33.84	34.20	33.69	33.99	23,633	+0.32(+0.95%)
Feb 08, 2024	33.68	33.70	33.40	33.67	12,897	+0.38(+1.14%)
Feb 07, 2024	33.39	33.67	32.60	33.29	26,006	-0.10(-0.30%)
Feb 06, 2024	34.18	34.76	33.00	33.39	19,135	-1.03(-2.99%)
Feb 05, 2024	35.32	35.41	34.42	34.42	20,413	-1.14(-3.21%)
Feb 02, 2024	36.43	36.43	35.40	35.56	37,280	-1.41(-3.81%)
Feb 01, 2024	37.39	37.46	35.23	36.97	20,711	-0.52(-1.39%)
Jan 31, 2024	38.36	38.78	37.49	37.49	39,797	-1.16(-3.00%)
Jan 30, 2024	38.25	39.20	38.25	38.65	8,255	-0.06(-0.15%)
Jan 29, 2024	38.33	38.71	38.33	38.71	13,254	+0.22(+0.57%)
Jan 26, 2024	38.88	39.08	38.10	38.49	20,086	-0.16(-0.41%)
Jan 25, 2024	38.84	39.36	38.03	38.65	61,904	+0.19(+0.49%)
Jan 24, 2024	38.00	38.74	37.76	38.46	63,091	+0.72(+1.91%)
Jan 23, 2024	38.63	38.63	37.63	37.74	20,533	-0.47(-1.23%)
Jan 22, 2024	36.95	38.21	36.93	38.21	19,953	+1.71(+4.68%)
Jan 19, 2024	36.87	36.87	35.94	36.50	42,705	+0.57(+1.59%)
Jan 18, 2024	36.70	36.70	35.67	35.93	27,955	-0.39(-1.07%)
Jan 17, 2024	36.69	37.51	36.32	36.32	25,277	-0.79(-2.13%)
Jan 16, 2024	36.70	37.47	36.96	37.11	17,765	+0.41(+1.12%)
Jan 12, 2024	37.55	37.58	36.70	36.70	15,418	-0.60(-1.61%)
Jan 11, 2024	37.55	37.75	36.74	37.30	24,514	-0.53(-1.40%)
Jan 10, 2024	37.96	38.44	37.38	37.83	12,696	+0.05(+0.13%)
Jan 09, 2024	37.77	37.99	37.12	37.78	15,566	-0.22(-0.58%)
Jan 08, 2024	37.54	38.17	37.22	38.00	17,033	+0.46(+1.23%)
Jan 05, 2024	36.43	37.90	36.43	37.54	72,679	+0.53(+1.43%)
Jan 04, 2024	37.00	37.53	36.94	37.01	27,653	+0.22(+0.60%)
Jan 03, 2024	37.04	38.48	36.46	36.79	78,251	-0.03(-0.08%)
Jan 02, 2024	36.95	37.14	35.98	36.82	24,117	-0.28(-0.75%)
Dec 29, 2023	36.75	37.18	36.09	37.10	23,169	-0.05(-0.13%)
Dec 28, 2023	36.75	37.39	36.19	37.15	23,134	+0.46(+1.25%)
Dec 27, 2023	36.06	36.72	35.61	36.69	12,278	+0.67(+1.86%)
Dec 26, 2023	35.37	36.23	34.99	36.02	12,153	+0.72(+2.04%)
Dec 22, 2023	34.63	35.36	34.63	35.30	11,062	+0.67(+1.93%)
Dec 21, 2023	34.79	35.01	34.49	34.63	15,314	+0.02(+0.06%)
Dec 20, 2023	34.11	35.50	33.88	34.61	26,378	+0.22(+0.64%)
Dec 19, 2023	35.85	36.00	34.22	34.39	50,976	-1.57(-4.37%)
Dec 18, 2023	35.75	36.09	34.50	35.96	21,998	+0.21(+0.59%)
Dec 15, 2023	34.28	36.00	33.94	35.75	46,791	+1.64(+4.81%)
Dec 14, 2023	34.27	34.87	33.69	34.11	52,864	+0.57(+1.70%)
Dec 13, 2023	32.36	34.34	32.12	33.54	31,593	+1.05(+3.23%)
Dec 12, 2023	33.58	33.58	31.81	32.49	13,477	+0.14(+0.43%)
Dec 11, 2023	32.40	32.74	31.97	32.35	14,834	+0.20(+0.62%)
Dec 08, 2023	31.10	32.56	31.10	32.15	16,470	+0.66(+2.10%)
Dec 07, 2023	30.93	31.49	30.93	31.49	6,296	+0.49(+1.58%)
Dec 06, 2023	31.25	31.61	30.79	31.00	9,371	+0.08(+0.26%)
Dec 05, 2023	31.00	31.54	30.81	30.92	6,016	-0.33(-1.06%)
Dec 04, 2023	30.73	31.46	30.32	31.25	14,309	+0.66(+2.16%)
Dec 01, 2023	29.60	30.73	29.60	30.59	12,076	+1.21(+4.12%)
Nov 30, 2023	29.97	29.97	29.25	29.38	24,317	-0.32(-1.08%)
Nov 29, 2023	29.20	30.32	29.20	29.70	14,006	+1.16(+4.06%)
Nov 28, 2023	29.10	29.40	28.54	28.54	5,817	-0.50(-1.72%)
Nov 27, 2023	29.04	29.47	29.04	29.04	6,055	-0.41(-1.39%)
Nov 24, 2023	29.21	29.80	29.21	29.45	4,049	-0.02(-0.07%)
Nov 22, 2023	29.25	29.47	28.92	29.47	4,097	+0.46(+1.59%)
Nov 21, 2023	29.45	29.45	29.01	29.01	3,347	-0.75(-2.52%)
Nov 20, 2023	29.81	29.92	29.48	29.76	9,050	-0.04(-0.13%)
Nov 17, 2023	29.59	29.80	27.78	29.80	13,015	+0.61(+2.09%)
Nov 16, 2023	29.50	29.67	28.62	29.19	10,996	-0.40(-1.35%)
Nov 15, 2023	29.50	29.90	29.50	29.59	16,042	-0.11(-0.37%)
Nov 14, 2023	28.46	29.89	28.06	29.70	28,750	+2.09(+7.57%)
Nov 13, 2023	27.55	27.86	27.21	27.61	5,691	-0.26(-0.93%)
Nov 10, 2023	27.50	28.02	27.35	27.87	8,383	+0.47(+1.72%)
Nov 09, 2023	27.79	27.79	27.40	27.40	18,302	-0.57(-2.04%)
Nov 08, 2023	28.31	28.31	27.68	27.97	15,001	-0.49(-1.72%)
Nov 07, 2023	28.00	28.70	28.00	28.46	10,474	+0.05(+0.18%)
Nov 06, 2023	28.50	28.86	28.40	28.41	9,442	-0.33(-1.15%)
Nov 03, 2023	28.45	28.97	27.50	28.74	16,188	+0.92(+3.31%)
Nov 02, 2023	27.27	28.14	27.27	27.82	14,452	+0.95(+3.54%)
Nov 01, 2023	26.99	27.13	26.70	26.87	15,268	-0.13(-0.48%)
Oct 31, 2023	26.85	27.13	26.55	27.00	19,612	+0.57(+2.16%)
Oct 30, 2023	26.20	26.80	26.20	26.43	6,913	-0.06(-0.23%)
Oct 27, 2023	26.20	26.50	25.91	26.49	6,625	-0.17(-0.64%)
Oct 26, 2023	27.00	27.21	26.41	26.66	19,455	+0.24(+0.91%)
Oct 25, 2023	25.20	26.42	25.16	26.42	26,994	+1.26(+5.01%)
Oct 24, 2023	25.94	25.94	25.07	25.16	17,436	-0.71(-2.74%)
Oct 23, 2023	26.94	27.02	25.60	25.87	11,893	-1.17(-4.33%)
Oct 20, 2023	29.48	29.48	26.75	27.04	30,431	+0.20(+0.75%)
Oct 19, 2023	27.18	27.27	26.82	26.84	6,770	-0.28(-1.03%)
Oct 18, 2023	27.88	27.88	27.03	27.12	10,733	-0.72(-2.59%)
Oct 17, 2023	27.20	28.33	27.10	27.84	18,241	+0.46(+1.68%)
Oct 16, 2023	27.12	27.55	27.12	27.38	11,292	+0.47(+1.75%)
Oct 13, 2023	27.18	27.18	26.80	26.91	6,476	-0.57(-2.07%)
Oct 12, 2023	27.62	27.62	27.14	27.48	11,016	-0.04(-0.15%)
Oct 11, 2023	27.80	27.80	27.40	27.52	6,395	-0.13(-0.47%)
Oct 10, 2023	27.48	27.95	27.48	27.65	8,620	+0.42(+1.54%)
Oct 09, 2023	27.22	27.40	26.75	27.23	7,342	-0.33(-1.20%)
Oct 06, 2023	27.09	27.56	27.09	27.56	7,848	+0.52(+1.92%)
Oct 05, 2023	26.82	27.38	26.59	27.04	17,935	+0.34(+1.27%)
Oct 04, 2023	26.34	26.93	26.29	26.70	21,357	+0.86(+3.33%)
Oct 03, 2023	26.36	26.55	25.80	25.84	10,871	-0.56(-2.12%)
Oct 02, 2023	26.95	26.95	26.10	26.40	8,467	-0.54(-2.00%)
Sep 29, 2023	26.67	27.16	26.29	26.94	18,524	+0.58(+2.20%)
Sep 28, 2023	26.68	26.68	26.17	26.36	8,805	+0.28(+1.07%)
Sep 27, 2023	26.41	26.41	25.94	26.08	14,528	-0.06(-0.23%)
Sep 26, 2023	26.64	26.64	26.12	26.14	12,201	-0.69(-2.57%)
Sep 25, 2023	26.25	26.85	26.50	26.83	12,373	+0.37(+1.40%)
Sep 22, 2023	26.83	26.87	26.30	26.46	18,602	-0.46(-1.71%)
Sep 21, 2023	26.90	27.55	26.57	26.92	14,255	-0.22(-0.81%)
Sep 20, 2023	26.97	27.35	26.95	27.14	17,593	+0.36(+1.34%)
Sep 19, 2023	27.26	27.26	26.66	26.78	20,048	-0.70(-2.55%)
Sep 18, 2023	27.51	27.90	27.27	27.48	21,204	+0.02(+0.07%)
Sep 15, 2023	28.61	28.61	27.00	27.46	112,742	-1.17(-4.09%)
Sep 14, 2023	28.32	28.68	28.25	28.63	13,999	+0.67(+2.40%)
Sep 13, 2023	27.76	28.30	27.67	27.96	13,865	+0.40(+1.45%)
Sep 12, 2023	27.55	27.63	27.50	27.56	9,838	-0.21(-0.76%)
Sep 11, 2023	28.37	28.60	27.65	27.77	14,899	-0.59(-2.08%)
Sep 08, 2023	28.00	28.36	28.00	28.36	12,764	+0.36(+1.29%)
Sep 07, 2023	27.90	28.07	27.75	28.00	48,758	+0.05(+0.18%)
Sep 06, 2023	28.67	28.84	27.95	27.95	17,628	-0.88(-3.05%)
Sep 05, 2023	28.82	29.00	28.76	28.83	15,879	-0.24(-0.83%)
Sep 01, 2023	28.26	29.07	28.26	29.07	12,765	+0.96(+3.42%)
Aug 31, 2023	28.29	28.39	27.99	28.11	23,113	+0.11(+0.39%)
Aug 30, 2023	28.07	28.08	27.87	28.00	22,226	-0.20(-0.71%)
Aug 29, 2023	28.24	28.31	28.10	28.20	28,083	+0.15(+0.53%)
Aug 28, 2023	28.72	28.72	28.05	28.05	10,093	-0.07(-0.25%)
Aug 25, 2023	28.59	28.63	28.03	28.12	26,236	-0.39(-1.37%)
Aug 24, 2023	28.56	29.00	28.25	28.51	10,594	-0.16(-0.56%)
Aug 23, 2023	28.26	28.82	28.25	28.67	10,369	+0.15(+0.53%)
Aug 22, 2023	28.44	28.71	28.25	28.52	13,955	+0.02(+0.07%)
Aug 21, 2023	28.45	28.52	28.07	28.50	14,963	+0.21(+0.74%)
Aug 18, 2023	27.80	28.51	27.80	28.29	11,544	+0.18(+0.64%)
Aug 17, 2023	27.71	28.11	27.71	28.11	5,944	+0.10(+0.36%)
Aug 16, 2023	27.99	28.30	27.76	28.01	10,847	+0.01(+0.04%)
Aug 15, 2023	28.50	28.50	27.81	28.00	12,375	-0.55(-1.93%)
Aug 14, 2023	28.91	29.00	28.23	28.55	16,198	-0.66(-2.26%)
Aug 11, 2023	29.14	29.21	29.01	29.21	9,520	+0.33(+1.14%)
Aug 10, 2023	29.31	29.35	28.68	28.88	12,724	-0.43(-1.47%)
Aug 09, 2023	29.51	29.55	29.23	29.31	12,069	-0.54(-1.81%)
Aug 08, 2023	29.38	29.85	29.20	29.85	11,479	-0.05(-0.17%)
Aug 07, 2023	30.21	30.21	29.32	29.90	13,576	+0.06(+0.20%)
Aug 04, 2023	30.26	30.51	29.83	29.84	15,180	+0.03(+0.10%)
Aug 03, 2023	30.07	30.07	29.60	29.81	10,577	+0.10(+0.34%)
Aug 02, 2023	29.18	29.75	29.11	29.71	15,560	-0.13(-0.44%)
Aug 01, 2023	30.40	30.40	29.32	29.84	11,400	-0.34(-1.13%)
Jul 31, 2023	30.40	30.40	29.52	30.18	14,192	+0.13(+0.43%)
Jul 28, 2023	29.44	30.05	29.44	30.05	11,551	+0.76(+2.59%)
Jul 27, 2023	29.86	30.42	28.35	29.29	33,878	-0.26(-0.88%)
Jul 26, 2023	28.57	30.10	28.57	29.55	15,065	+1.28(+4.53%)
Jul 25, 2023	29.14	29.16	28.12	28.27	22,958	-0.47(-1.64%)
Jul 24, 2023	28.43	29.27	28.16	28.74	21,892	+0.55(+1.95%)
Jul 21, 2023	28.80	28.80	27.48	28.19	16,363	-0.61(-2.12%)
Jul 20, 2023	28.65	28.88	28.05	28.80	18,141	-0.07(-0.24%)
Jul 19, 2023	27.70	29.00	27.34	28.87	18,324	+1.17(+4.22%)
Jul 18, 2023	26.37	27.72	26.05	27.70	18,982	+2.27(+8.93%)
Jul 17, 2023	24.72	25.68	24.55	25.43	59,511	+0.59(+2.38%)
Jul 14, 2023	25.13	25.31	24.50	24.84	11,942	-0.14(-0.56%)
Jul 13, 2023	25.10	25.25	24.63	24.98	22,726	-0.04(-0.16%)
Jul 12, 2023	25.44	25.69	24.86	25.02	16,039	+0.09(+0.36%)
Jul 11, 2023	24.83	25.02	24.66	24.93	10,802	+0.02(+0.08%)
Jul 10, 2023	25.00	25.78	23.70	24.91	11,879	-0.01(-0.04%)
Jul 07, 2023	24.37	25.29	24.37	24.92	53,601	+0.70(+2.89%)
Jul 06, 2023	24.56	24.56	23.78	24.22	13,500	-0.57(-2.30%)
Jul 05, 2023	24.88	25.03	24.68	24.79	16,776	-0.39(-1.55%)
Jul 03, 2023	24.83	25.20	24.83	25.18	8,232	+0.43(+1.74%)
Jun 30, 2023	25.42	25.42	24.67	24.75	21,241	-0.72(-2.83%)
Jun 29, 2023	25.65	25.65	25.06	25.47	16,403	+0.18(+0.71%)
Jun 28, 2023	25.06	25.52	25.06	25.29	11,753	-0.51(-1.98%)
Jun 27, 2023	26.35	26.50	25.57	25.80	26,470	-0.55(-2.09%)
Jun 26, 2023	26.26	26.66	26.16	26.35	25,271	-0.13(-0.49%)
Jun 23, 2023	24.81	26.87	24.81	26.48	119,034	+1.37(+5.46%)
Jun 22, 2023	25.40	25.59	24.80	25.11	35,757	-0.29(-1.14%)
Jun 21, 2023	25.77	25.90	25.18	25.40	16,477	-0.37(-1.44%)
Jun 20, 2023	26.10	26.41	25.69	25.77	11,560	-0.78(-2.94%)
Jun 16, 2023	27.28	27.28	26.16	26.55	34,473	-0.43(-1.59%)
Jun 15, 2023	26.74	27.00	26.74	26.98	23,913	+0.17(+0.63%)
Jun 14, 2023	27.85	27.85	26.54	26.81	24,301	-0.34(-1.25%)
Jun 13, 2023	26.19	27.35	26.02	27.15	23,622	+0.83(+3.15%)
Jun 12, 2023	26.68	27.04	25.71	26.32	24,792	-0.20(-0.75%)
Jun 09, 2023	26.80	26.95	26.16	26.52	18,089	-0.52(-1.92%)
Jun 08, 2023	27.25	27.41	26.71	27.04	21,030	-0.83(-2.98%)
Jun 07, 2023	26.85	28.31	26.25	27.87	46,270	+1.46(+5.53%)
Jun 06, 2023	24.93	26.93	24.93	26.41	32,149	+1.33(+5.30%)
Jun 05, 2023	25.32	25.32	24.62	25.08	25,303	-0.09(-0.36%)
Jun 02, 2023	23.79	25.20	23.65	25.17	34,969	+1.56(+6.61%)
Jun 01, 2023	24.09	24.09	23.21	23.61	21,828	+0.64(+2.79%)
May 31, 2023	23.46	23.69	22.70	22.97	24,098	-0.75(-3.16%)
May 30, 2023	24.80	24.82	23.43	23.72	21,187	-0.67(-2.75%)
May 26, 2023	24.44	24.60	23.70	24.39	18,648	+0.13(+0.54%)
May 25, 2023	24.55	24.72	23.77	24.26	18,117	-0.41(-1.66%)
May 24, 2023	24.26	24.79	24.04	24.67	36,056	+0.20(+0.82%)
May 23, 2023	23.59	24.90	23.03	24.47	45,576	+1.06(+4.53%)
May 22, 2023	24.14	26.55	23.21	23.41	41,913	-0.53(-2.21%)
May 19, 2023	23.87	24.65	22.93	23.94	38,744	+0.49(+2.09%)
May 18, 2023	24.08	24.36	23.20	23.45	41,205	-0.43(-1.80%)
May 17, 2023	23.20	24.12	23.13	23.88	134,437	+0.98(+4.28%)
May 16, 2023	22.40	23.35	22.25	22.90	316,802	+0.45(+2.00%)
May 15, 2023	22.00	22.71	21.86	22.45	63,798	+0.45(+2.05%)
May 12, 2023	22.55	22.55	21.66	22.00	94,291	-0.36(-1.61%)
May 11, 2023	22.57	22.65	21.79	22.36	42,987	-0.24(-1.06%)
May 10, 2023	23.07	23.07	22.02	22.60	30,854	-0.05(-0.22%)
May 09, 2023	22.02	23.00	21.65	22.65	59,000	+0.68(+3.10%)
May 08, 2023	22.61	23.38	21.90	21.97	60,033	-0.15(-0.68%)
May 05, 2023	22.15	23.09	22.05	22.12	73,693	+0.79(+3.70%)
May 04, 2023	22.57	22.60	20.75	21.33	118,348	-1.86(-8.02%)
May 03, 2023	24.24	24.50	22.95	23.19	68,699	-0.94(-3.90%)
May 02, 2023	26.32	26.32	24.00	24.13	35,202	-2.07(-7.90%)

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.