Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	26.87	27.75	26.87	27.58	23,414	+0.49(+1.81%)
Apr 27, 2023	26.66	27.25	26.61	27.09	20,822	+0.40(+1.50%)
Apr 26, 2023	26.46	26.79	26.01	26.69	32,780	-0.03(-0.11%)
Apr 25, 2023	28.46	28.50	26.41	26.72	81,060	-2.06(-7.16%)
Apr 24, 2023	28.93	30.00	28.35	28.78	19,426	-0.04(-0.14%)
Apr 21, 2023	28.84	29.43	28.11	28.82	17,500	-0.22(-0.76%)
Apr 20, 2023	29.14	29.64	28.81	29.04	16,512	-0.40(-1.36%)
Apr 19, 2023	29.40	29.75	28.70	29.44	25,899	+0.18(+0.62%)
Apr 18, 2023	29.33	29.54	28.85	29.26	41,278	-0.74(-2.47%)
Apr 17, 2023	30.05	30.22	29.25	30.00	31,859	-0.23(-0.76%)
Apr 14, 2023	31.17	31.17	29.92	30.23	17,194	-1.11(-3.54%)
Apr 13, 2023	30.64	31.37	30.52	31.34	43,397	+0.92(+3.02%)
Apr 12, 2023	30.65	30.66	30.23	30.42	14,500	-0.17(-0.56%)
Apr 11, 2023	31.00	31.20	30.25	30.59	13,097	+0.16(+0.53%)
Apr 10, 2023	30.08	30.53	30.08	30.43	19,277	+0.45(+1.50%)
Apr 06, 2023	30.10	30.10	29.79	29.98	14,290	+0.28(+0.94%)
Apr 05, 2023	30.05	30.45	29.54	29.70	33,558	-0.81(-2.65%)
Apr 04, 2023	29.98	30.57	29.59	30.51	42,314	-0.48(-1.55%)
Apr 03, 2023	30.46	31.04	29.87	30.99	40,920	+0.29(+0.94%)
Mar 31, 2023	30.80	31.38	30.18	30.70	43,318	-0.53(-1.70%)
Mar 30, 2023	32.61	32.97	30.75	31.23	20,264	-1.10(-3.40%)
Mar 29, 2023	32.10	32.44	31.61	32.33	22,983	+0.01(+0.03%)
Mar 28, 2023	32.62	33.16	31.82	32.32	14,182	-0.51(-1.55%)
Mar 27, 2023	32.57	33.16	32.29	32.83	28,657	+0.73(+2.27%)
Mar 24, 2023	31.50	32.25	31.36	32.10	40,811	+0.10(+0.31%)
Mar 23, 2023	32.60	33.00	31.67	32.00	57,390	-0.70(-2.14%)
Mar 22, 2023	33.53	33.60	32.70	32.70	32,028	-0.86(-2.56%)
Mar 21, 2023	32.07	33.63	32.07	33.56	79,200	+1.98(+6.27%)
Mar 20, 2023	32.35	33.08	31.30	31.58	32,265	-0.40(-1.25%)
Mar 17, 2023	34.10	34.10	31.81	31.98	53,189	-2.24(-6.55%)
Mar 16, 2023	33.04	34.60	32.58	34.22	33,293	+0.79(+2.36%)
Mar 15, 2023	31.73	33.92	31.60	33.43	45,363	+1.07(+3.31%)
Mar 14, 2023	33.61	34.46	32.35	32.36	55,368	+0.35(+1.09%)
Mar 13, 2023	36.54	36.56	31.82	32.01	104,709	-5.14(-13.84%)
Mar 10, 2023	38.21	38.21	36.30	37.15	98,108	-1.30(-3.38%)
Mar 09, 2023	39.45	39.56	38.01	38.45	50,494	-1.20(-3.03%)
Mar 08, 2023	39.03	39.65	39.00	39.65	47,017	+0.40(+1.02%)
Mar 07, 2023	39.53	39.53	38.93	39.25	41,308	-0.19(-0.48%)
Mar 06, 2023	40.08	40.08	39.25	39.44	50,570	-0.42(-1.05%)
Mar 03, 2023	39.65	40.06	39.65	39.86	19,392	+0.03(+0.08%)
Mar 02, 2023	39.16	39.91	39.16	39.83	15,405	+0.06(+0.15%)
Mar 01, 2023	40.00	40.12	39.77	39.77	11,670	-0.48(-1.19%)
Feb 28, 2023	40.25	40.56	39.77	40.25	45,194	+0.00(+0.00%)
Feb 27, 2023	40.33	40.71	40.13	40.25	15,679	+0.06(+0.15%)
Feb 24, 2023	39.90	40.33	39.90	40.19	16,125	-0.08(-0.20%)
Feb 23, 2023	40.01	40.27	39.98	40.27	11,601	+0.17(+0.42%)
Feb 22, 2023	40.73	40.76	40.10	40.10	19,749	-0.56(-1.38%)
Feb 21, 2023	41.12	41.12	40.52	40.66	10,884	-0.63(-1.53%)
Feb 17, 2023	40.87	41.29	40.73	41.29	21,290	+0.41(+1.00%)
Feb 16, 2023	40.75	41.11	40.53	40.88	13,689	-0.18(-0.44%)
Feb 15, 2023	41.01	41.31	41.00	41.06	11,689	-0.05(-0.12%)
Feb 14, 2023	41.77	41.77	41.05	41.11	9,974	-0.90(-2.14%)
Feb 13, 2023	41.88	42.01	41.66	42.01	10,763	+0.44(+1.06%)
Feb 10, 2023	41.58	41.90	41.45	41.57	9,441	+0.06(+0.14%)
Feb 09, 2023	41.06	41.77	41.00	41.51	66,192	+0.44(+1.07%)
Feb 08, 2023	41.59	41.59	41.05	41.07	7,435	-0.40(-0.96%)
Feb 07, 2023	41.16	41.83	41.09	41.47	12,114	+0.17(+0.41%)
Feb 06, 2023	41.90	41.90	41.29	41.30	9,938	-0.56(-1.34%)
Feb 03, 2023	42.18	42.62	41.85	41.86	22,130	-0.29(-0.69%)
Feb 02, 2023	41.77	42.55	41.46	42.15	22,933	+0.69(+1.66%)
Feb 01, 2023	42.23	42.23	41.46	41.46	27,645	-0.63(-1.50%)
Jan 31, 2023	40.85	42.46	40.85	42.09	36,427	+1.39(+3.42%)
Jan 30, 2023	40.69	41.01	40.39	40.70	33,974	+0.01(+0.02%)
Jan 27, 2023	40.10	40.76	39.77	40.69	29,682	+0.78(+1.95%)
Jan 26, 2023	40.46	40.46	39.71	39.91	21,247	-0.49(-1.21%)
Jan 25, 2023	40.63	40.89	39.85	40.40	34,636	-0.23(-0.57%)
Jan 24, 2023	42.05	42.20	40.54	40.63	43,962	-2.34(-5.45%)
Jan 23, 2023	43.31	43.31	42.38	42.97	16,422	-0.14(-0.32%)
Jan 20, 2023	42.42	43.12	42.10	43.11	20,999	+0.87(+2.06%)
Jan 19, 2023	42.31	42.31	41.48	42.24	12,758	-0.02(-0.05%)
Jan 18, 2023	43.50	43.50	42.26	42.26	13,146	-1.19(-2.74%)
Jan 17, 2023	44.15	44.15	43.26	43.45	6,913	-0.54(-1.23%)
Jan 13, 2023	43.75	44.19	43.75	43.99	17,143	-0.05(-0.11%)
Jan 12, 2023	44.10	44.26	43.95	44.04	13,343	+0.22(+0.50%)
Jan 11, 2023	44.39	44.50	43.82	43.82	13,098	-0.57(-1.28%)
Jan 10, 2023	44.08	44.43	44.00	44.39	8,772	+0.18(+0.41%)
Jan 09, 2023	44.50	44.51	43.97	44.21	7,908	-0.37(-0.83%)
Jan 06, 2023	44.64	44.74	44.51	44.58	19,604	+0.40(+0.91%)
Jan 05, 2023	44.28	44.32	43.84	44.18	10,678	-0.57(-1.27%)
Jan 04, 2023	44.88	45.20	44.75	44.75	11,667	-0.30(-0.67%)
Jan 03, 2023	45.98	45.98	44.90	45.05	17,923	-0.70(-1.53%)
Dec 30, 2022	45.72	46.23	45.72	45.75	9,412	-0.40(-0.87%)
Dec 29, 2022	45.82	46.27	45.82	46.15	12,848	+0.43(+0.94%)
Dec 28, 2022	45.85	46.14	45.66	45.72	16,365	-0.25(-0.54%)
Dec 27, 2022	45.94	46.09	45.26	45.97	18,495	+0.08(+0.17%)
Dec 23, 2022	45.88	46.09	43.09	45.89	11,973	-0.20(-0.43%)
Dec 22, 2022	44.94	46.19	44.72	46.09	36,318	+0.69(+1.52%)
Dec 21, 2022	44.11	45.56	44.11	45.40	38,200	+1.64(+3.75%)
Dec 20, 2022	44.30	44.30	43.39	43.76	16,716	-0.30(-0.68%)
Dec 19, 2022	44.36	44.36	43.45	44.06	12,240	-0.63(-1.41%)
Dec 16, 2022	43.63	44.72	43.47	44.69	46,396	+0.35(+0.79%)
Dec 15, 2022	45.84	46.03	44.14	44.34	11,860	-1.77(-3.84%)
Dec 14, 2022	47.09	47.35	45.91	46.11	18,076	-1.28(-2.70%)
Dec 13, 2022	47.80	47.80	46.53	47.39	23,182	+0.16(+0.34%)
Dec 12, 2022	47.98	47.98	47.06	47.23	14,025	+0.05(+0.11%)
Dec 09, 2022	47.92	47.92	47.18	47.18	15,157	-0.54(-1.13%)
Dec 08, 2022	47.76	48.10	47.33	47.72	16,884	-0.09(-0.19%)
Dec 07, 2022	47.46	48.30	47.46	47.81	16,316	+0.01(+0.02%)
Dec 06, 2022	47.12	48.66	46.65	47.80	46,172	+1.03(+2.20%)
Dec 05, 2022	48.06	48.06	46.66	46.77	23,969	-1.96(-4.02%)
Dec 02, 2022	48.45	48.88	48.33	48.73	8,621	-0.06(-0.12%)
Dec 01, 2022	49.32	49.96	48.68	48.79	16,835	-0.71(-1.43%)
Nov 30, 2022	49.07	49.50	48.12	49.50	13,862	+0.64(+1.31%)
Nov 29, 2022	48.45	49.17	48.38	48.86	15,824	+0.69(+1.43%)
Nov 28, 2022	49.00	49.00	48.00	48.17	16,207	-0.94(-1.91%)
Nov 25, 2022	48.63	49.29	48.63	49.11	7,062	+0.59(+1.22%)
Nov 23, 2022	48.48	48.58	47.62	48.52	11,258	+0.44(+0.92%)
Nov 22, 2022	47.69	48.20	47.54	48.08	31,366	+0.67(+1.41%)
Nov 21, 2022	47.62	48.10	47.17	47.41	10,747	-0.17(-0.36%)
Nov 18, 2022	48.60	48.60	47.49	47.58	18,491	-0.40(-0.83%)
Nov 17, 2022	47.30	48.47	46.70	47.98	13,485	+0.31(+0.65%)
Nov 16, 2022	47.50	47.70	46.90	47.67	26,009	+0.17(+0.36%)
Nov 15, 2022	47.00	47.62	46.60	47.50	33,006	+0.64(+1.37%)
Nov 14, 2022	46.47	47.22	46.46	46.86	41,888	+0.05(+0.11%)
Nov 11, 2022	48.01	48.01	46.26	46.81	11,424	+0.12(+0.26%)
Nov 10, 2022	46.19	47.01	45.06	46.69	35,881	+1.62(+3.59%)
Nov 09, 2022	45.90	45.90	44.73	45.07	14,215	-0.77(-1.68%)
Nov 08, 2022	46.22	46.22	45.56	45.84	11,001	-0.12(-0.26%)
Nov 07, 2022	45.79	46.25	45.38	45.96	13,057	+0.01(+0.02%)
Nov 04, 2022	44.58	46.02	44.17	45.95	18,495	+2.03(+4.62%)
Nov 03, 2022	44.00	44.20	43.80	43.92	18,996	-0.52(-1.17%)
Nov 02, 2022	45.11	45.19	44.12	44.44	28,506	-0.61(-1.35%)
Nov 01, 2022	45.02	45.48	44.10	45.05	37,814	+0.37(+0.83%)
Oct 31, 2022	43.83	44.74	43.35	44.68	63,499	+0.89(+2.03%)
Oct 28, 2022	43.45	44.10	43.35	43.79	52,852	+0.59(+1.37%)
Oct 27, 2022	43.32	43.63	42.92	43.20	31,784	-0.07(-0.16%)
Oct 26, 2022	43.62	43.75	43.00	43.27	56,711	-0.10(-0.23%)
Oct 25, 2022	41.80	44.00	41.60	43.37	37,657	+1.62(+3.88%)
Oct 24, 2022	42.48	42.70	41.70	41.75	45,075	-0.62(-1.46%)
Oct 21, 2022	42.09	42.79	41.98	42.37	15,962	+0.58(+1.39%)
Oct 20, 2022	42.71	42.75	41.50	41.79	11,015	-1.09(-2.54%)
Oct 19, 2022	42.75	43.55	42.27	42.88	7,931	-0.30(-0.69%)
Oct 18, 2022	43.92	43.92	42.67	43.18	25,423	+0.00(+0.00%)
Oct 17, 2022	43.00	43.80	42.75	43.18	33,540	+0.18(+0.42%)
Oct 14, 2022	42.86	43.12	42.80	43.00	5,793	-0.40(-0.92%)
Oct 13, 2022	41.11	43.41	41.05	43.40	18,202	+1.94(+4.68%)
Oct 12, 2022	41.50	41.75	41.30	41.46	9,312	-0.12(-0.29%)
Oct 11, 2022	41.66	42.32	41.22	41.58	11,681	-0.23(-0.55%)
Oct 10, 2022	42.30	42.30	41.68	41.81	8,044	-0.22(-0.52%)
Oct 07, 2022	42.50	43.34	41.60	42.03	19,882	-0.82(-1.91%)
Oct 06, 2022	43.03	43.66	42.59	42.85	12,644	-0.48(-1.11%)
Oct 05, 2022	43.31	43.34	42.94	43.33	17,289	-0.23(-0.53%)
Oct 04, 2022	42.58	43.85	42.58	43.56	18,893	+1.22(+2.88%)
Oct 03, 2022	42.49	42.49	42.09	42.34	16,021	+0.68(+1.63%)
Sep 30, 2022	42.35	42.59	41.65	41.66	18,090	-0.47(-1.12%)
Sep 29, 2022	42.52	42.52	41.91	42.13	13,423	-0.44(-1.03%)
Sep 28, 2022	42.21	42.95	41.96	42.57	24,556	+0.67(+1.60%)
Sep 27, 2022	42.70	43.00	41.87	41.90	20,868	-0.42(-0.99%)
Sep 26, 2022	42.40	42.58	42.10	42.32	20,308	-0.22(-0.52%)
Sep 23, 2022	42.75	42.92	41.71	42.54	24,735	-0.55(-1.28%)
Sep 22, 2022	43.18	43.18	42.61	43.09	30,269	+0.09(+0.21%)
Sep 21, 2022	43.39	43.50	42.84	43.00	20,038	-0.20(-0.46%)
Sep 20, 2022	43.08	43.40	42.98	43.20	15,540	-0.01(-0.02%)
Sep 19, 2022	43.03	43.25	42.82	43.21	12,539	+0.27(+0.63%)
Sep 16, 2022	42.73	43.24	42.60	42.94	26,480	-0.05(-0.12%)
Sep 15, 2022	42.97	43.10	42.37	42.99	25,675	+0.15(+0.35%)
Sep 14, 2022	43.10	43.19	42.65	42.84	14,113	-0.15(-0.35%)
Sep 13, 2022	44.06	44.66	42.60	42.99	22,751	-1.67(-3.74%)
Sep 12, 2022	44.70	45.00	44.22	44.66	14,739	+0.27(+0.62%)
Sep 09, 2022	44.38	44.53	43.91	44.38	16,016	+0.91(+2.08%)
Sep 08, 2022	43.04	43.63	43.04	43.48	11,385	+0.16(+0.37%)
Sep 07, 2022	43.07	43.53	42.70	43.32	14,889	+0.55(+1.29%)
Sep 06, 2022	43.19	43.22	42.50	42.77	16,287	-0.13(-0.30%)
Sep 02, 2022	43.45	43.62	42.66	42.90	11,575	-0.15(-0.35%)
Sep 01, 2022	43.10	44.42	42.60	43.05	26,623	-0.06(-0.14%)
Aug 31, 2022	43.50	43.78	43.11	43.11	20,458	-0.52(-1.19%)
Aug 30, 2022	43.95	43.95	43.24	43.63	18,113	-0.08(-0.18%)
Aug 29, 2022	43.77	44.60	43.58	43.71	13,178	-0.30(-0.68%)
Aug 26, 2022	45.19	45.19	43.92	44.01	9,811	-1.16(-2.57%)
Aug 25, 2022	44.50	45.35	44.50	45.17	10,698	+0.68(+1.53%)
Aug 24, 2022	44.10	44.80	44.10	44.49	11,649	+0.20(+0.45%)
Aug 23, 2022	45.41	45.48	44.27	44.29	13,344	-0.94(-2.08%)
Aug 22, 2022	44.87	45.80	44.54	45.23	18,145	-0.13(-0.29%)
Aug 19, 2022	46.25	46.25	45.06	45.36	17,137	-1.35(-2.89%)
Aug 18, 2022	46.18	46.88	45.84	46.71	10,591	+0.55(+1.19%)
Aug 17, 2022	46.68	46.81	46.07	46.16	14,201	-1.00(-2.12%)
Aug 16, 2022	46.60	47.32	46.60	47.16	20,034	+0.35(+0.75%)
Aug 15, 2022	46.18	46.94	46.18	46.81	8,872	+0.09(+0.19%)
Aug 12, 2022	45.99	46.94	45.90	46.72	23,534	+0.87(+1.90%)
Aug 11, 2022	45.10	45.99	45.00	45.85	16,160	+0.94(+2.09%)
Aug 10, 2022	44.63	45.57	44.63	44.91	23,143	+0.74(+1.68%)
Aug 09, 2022	43.19	44.37	43.06	44.17	162,750	+0.38(+0.87%)
Aug 08, 2022	43.69	44.09	43.00	43.79	79,842	+0.12(+0.27%)
Aug 05, 2022	43.33	44.29	43.11	43.67	12,194	+0.07(+0.16%)
Aug 04, 2022	43.77	44.12	43.51	43.60	20,674	-0.31(-0.71%)
Aug 03, 2022	43.85	44.09	43.60	43.91	10,201	+0.06(+0.14%)
Aug 02, 2022	43.51	44.11	43.17	43.85	19,872	-0.15(-0.34%)
Aug 01, 2022	43.84	44.71	43.18	44.00	27,948	-0.75(-1.68%)
Jul 29, 2022	44.36	44.85	43.03	44.75	22,096	+0.00(+0.00%)
Jul 28, 2022	44.25	44.75	44.01	44.75	17,987	+0.37(+0.83%)
Jul 27, 2022	45.10	45.10	44.24	44.38	14,024	+0.27(+0.61%)
Jul 26, 2022	45.65	46.00	44.11	44.11	20,187	-1.77(-3.86%)
Jul 25, 2022	45.89	45.95	45.43	45.88	8,756	+0.15(+0.33%)
Jul 22, 2022	45.35	46.62	44.47	45.73	10,679	-0.39(-0.85%)
Jul 21, 2022	46.44	46.84	46.12	46.12	11,087	-0.33(-0.71%)
Jul 20, 2022	46.25	47.24	45.17	46.45	10,982	-0.15(-0.32%)
Jul 19, 2022	45.66	46.75	45.66	46.60	8,732	+1.21(+2.67%)
Jul 18, 2022	46.00	46.26	45.16	45.39	5,942	-0.39(-0.85%)
Jul 15, 2022	44.37	46.09	44.37	45.78	13,878	+1.76(+4.00%)
Jul 14, 2022	43.60	44.03	43.20	44.02	20,519	+0.19(+0.43%)
Jul 13, 2022	43.60	43.83	43.60	43.83	18,868	-0.35(-0.79%)
Jul 12, 2022	44.35	44.48	44.18	44.18	6,701	-0.15(-0.34%)
Jul 11, 2022	44.26	44.72	44.26	44.33	5,595	-0.13(-0.29%)
Jul 08, 2022	44.20	44.69	43.76	44.46	8,313	+0.25(+0.57%)
Jul 07, 2022	44.46	44.66	44.12	44.21	8,609	+0.26(+0.59%)
Jul 06, 2022	43.60	44.08	43.56	43.95	60,430	-0.59(-1.32%)
Jul 05, 2022	43.68	44.54	43.60	44.54	10,206	+0.26(+0.59%)
Jul 01, 2022	43.80	44.36	42.94	44.28	18,756	+0.69(+1.58%)
Jun 30, 2022	42.56	44.13	42.56	43.59	14,168	+0.44(+1.02%)
Jun 29, 2022	43.26	43.49	43.01	43.15	13,197	-0.57(-1.30%)
Jun 28, 2022	44.37	45.19	43.02	43.72	25,136	-0.33(-0.75%)
Jun 27, 2022	44.05	44.20	43.44	44.05	40,848	+0.29(+0.66%)
Jun 24, 2022	43.60	44.66	43.52	43.76	83,688	+0.18(+0.41%)
Jun 23, 2022	44.00	44.15	43.20	43.58	46,989	-0.23(-0.52%)
Jun 22, 2022	44.00	44.73	43.15	43.81	63,155	-0.35(-0.79%)
Jun 21, 2022	45.69	45.69	44.16	44.16	23,947	+0.79(+1.82%)
Jun 17, 2022	42.64	43.70	42.64	43.37	34,261	+0.73(+1.71%)
Jun 16, 2022	42.77	42.78	41.90	42.64	14,272	-0.85(-1.95%)
Jun 15, 2022	43.26	43.78	42.89	43.49	38,271	+0.53(+1.23%)
Jun 14, 2022	43.35	44.80	42.38	42.96	13,807	-0.04(-0.09%)
Jun 13, 2022	43.44	43.89	42.89	43.00	44,995	-1.01(-2.29%)
Jun 10, 2022	43.94	44.52	43.90	44.01	12,450	-0.18(-0.41%)
Jun 09, 2022	45.46	45.57	44.19	44.19	17,821	-0.96(-2.13%)
Jun 08, 2022	46.39	46.49	45.01	45.15	6,779	-1.40(-3.01%)
Jun 07, 2022	46.05	46.70	45.64	46.55	11,163	+0.19(+0.41%)
Jun 06, 2022	46.03	46.70	45.57	46.36	11,546	+1.13(+2.50%)
Jun 03, 2022	46.32	46.32	45.18	45.23	7,969	-1.04(-2.25%)
Jun 02, 2022	45.49	46.91	45.49	46.27	10,775	+0.49(+1.07%)
Jun 01, 2022	44.68	45.88	44.59	45.78	13,964	+0.68(+1.51%)
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%)

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.