Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	68.96	70.00	68.96	69.82	754,942	+0.19(+0.27%)
Oct 28, 2021	66.52	69.69	66.51	69.63	361,969	+3.51(+5.31%)
Oct 27, 2021	65.62	67.07	65.36	66.12	223,404	-0.06(-0.09%)
Oct 26, 2021	68.04		66.14	66.18	190,487	-1.46(-2.16%)
Oct 25, 2021	66.79	67.91	66.12	67.64	170,570	+1.15(+1.73%)
Oct 22, 2021	66.51	67.45	66.32	66.49	177,847	-0.04(-0.06%)
Oct 21, 2021	65.49	66.95	65.35	66.53	266,234	+1.05(+1.60%)
Oct 20, 2021	65.11	66.13	64.75	65.48	123,295	-0.06(-0.09%)
Oct 19, 2021	65.36	65.82	64.70	65.54	156,495	+0.51(+0.78%)
Oct 18, 2021	63.40	65.38	63.02	65.03	200,857	+0.74(+1.15%)
Oct 15, 2021	63.92	65.44	63.53	64.29	324,505	+0.49(+0.77%)
Oct 14, 2021	63.95	64.72	63.56	63.80	248,559	+1.16(+1.85%)
Oct 13, 2021	63.42	64.16	62.53	62.64	256,074	-0.33(-0.52%)
Oct 12, 2021	64.34	64.43	62.65	62.97	186,138	-1.10(-1.72%)
Oct 11, 2021	65.57	66.07	64.07	64.07	159,401	-1.57(-2.39%)
Oct 08, 2021	66.26	67.05	65.40	65.64	216,792	-0.54(-0.82%)
Oct 07, 2021	66.30	67.31	66.02	66.18	201,067	+0.97(+1.49%)
Oct 06, 2021	64.30	65.78	64.30	65.21	191,454	-0.17(-0.26%)
Oct 05, 2021	65.47	66.81	63.61	65.38	239,629	+0.40(+0.62%)
Oct 04, 2021	64.86	65.42	63.99	64.98	299,227	-0.36(-0.55%)
Oct 01, 2021	65.26	65.98	64.69	65.34	282,323	+0.47(+0.72%)
Sep 30, 2021	64.50	65.67	64.05	64.87	381,411	+0.91(+1.42%)
Sep 29, 2021	64.52	65.10	62.73	63.96	393,832	-0.47(-0.73%)
Sep 28, 2021	66.48	66.48	64.23	64.43	323,097	-3.16(-4.68%)
Sep 27, 2021	67.12	68.06	66.10	67.59	252,650	+0.18(+0.27%)
Sep 24, 2021	66.30	67.55	65.76	67.41	358,478	+0.89(+1.34%)
Sep 23, 2021	65.01	66.54	64.90	66.52	337,917	+1.95(+3.02%)
Sep 22, 2021	62.80	64.91	62.08	64.57	223,500	+2.26(+3.63%)
Sep 21, 2021	62.25	62.62	60.77	62.31	216,408	+0.64(+1.04%)
Sep 20, 2021	61.73	62.35	60.74	61.67	245,361	-1.67(-2.64%)
Sep 17, 2021	63.95	64.72	62.76	63.34	635,499	-0.46(-0.72%)
Sep 16, 2021	62.91	63.87	61.89	63.80	157,593	+0.70(+1.11%)
Sep 15, 2021	62.49	63.18	61.35	63.10	227,607	+0.40(+0.64%)
Sep 14, 2021	63.73	64.40	61.72	62.70	344,742	-1.15(-1.80%)
Sep 13, 2021	64.63	65.45	62.85	63.85	430,539	-0.32(-0.50%)
Sep 10, 2021	63.65	65.61	63.03	64.17	670,389	+1.46(+2.33%)
Sep 09, 2021	62.28	63.60	62.12	62.71	190,406	+0.30(+0.48%)
Sep 08, 2021	63.63	63.85	61.79	62.41	278,689	-1.57(-2.45%)
Sep 07, 2021	63.90	64.50	63.63	63.98	276,408	+0.18(+0.28%)
Sep 03, 2021	63.25	64.65	63.05	63.80	181,577	+0.02(+0.03%)
Sep 02, 2021	62.42	63.98	62.15	63.78	259,684	+1.87(+3.02%)
Sep 01, 2021	61.20	62.12	60.11	61.91	262,855	+1.20(+1.98%)
Aug 31, 2021	62.95	62.95	60.46	60.71	324,949	-2.10(-3.34%)
Aug 30, 2021	62.63	62.94	61.56	62.81	257,621	+0.65(+1.05%)
Aug 27, 2021	60.44	62.66	60.12	62.16	586,050	+1.99(+3.31%)
Aug 26, 2021	60.75	61.28	59.97	60.17	178,236	-0.65(-1.07%)
Aug 25, 2021	60.98	61.88	60.65	60.82	232,544	+0.05(+0.08%)
Aug 24, 2021	60.42	61.09	60.00	60.77	219,971	+0.73(+1.22%)
Aug 23, 2021	58.69	60.09	58.52	60.04	252,032	+2.02(+3.48%)
Aug 20, 2021	57.16	58.10	56.86	58.02	198,858	+0.90(+1.58%)
Aug 19, 2021	56.50	57.26	55.52	57.12	223,243	+0.09(+0.16%)
Aug 18, 2021	57.55	58.04	56.82	57.03	342,041	-0.56(-0.97%)
Aug 17, 2021	59.69	59.69	57.31	57.59	294,820	-2.84(-4.70%)
Aug 16, 2021	60.71	61.20	60.29	60.43	157,784	-0.68(-1.11%)
Aug 13, 2021	61.23	61.57	60.91	61.11	110,893	-0.37(-0.60%)
Aug 12, 2021	61.48	62.04	60.42	61.48	207,316	-0.36(-0.58%)
Aug 11, 2021	61.61	61.92	59.25	61.84	259,923	+0.18(+0.29%)
Aug 10, 2021	62.00	62.16	60.77	61.66	242,002	-0.27(-0.44%)
Aug 09, 2021	61.85	62.43	60.98	61.93	234,400	-0.01(-0.02%)
Aug 06, 2021	61.26	62.54	61.20	61.94	154,319	+0.05(+0.08%)
Aug 05, 2021	61.74	62.35	61.40	61.89	229,374	+0.49(+0.80%)
Aug 04, 2021	60.75	61.57	60.18	61.40	381,513	+0.48(+0.79%)
Aug 03, 2021	61.52	61.98	59.59	60.92	544,959	-0.60(-0.98%)
Aug 02, 2021	62.22	63.60	61.29	61.52	347,735	-0.20(-0.32%)
Jul 30, 2021	59.87	62.17	59.87	61.72	509,292	+1.46(+2.42%)
Jul 29, 2021	58.90	61.53	57.78	60.26	781,614	+0.33(+0.55%)
Jul 28, 2021	58.33	60.50	58.33	59.93	334,263	+1.99(+3.43%)
Jul 27, 2021	59.15	59.55	55.86	57.94	359,159	-1.64(-2.75%)
Jul 26, 2021	60.38	60.74	59.41	59.58	307,450	-0.73(-1.21%)
Jul 23, 2021	60.47	60.47	59.40	60.31	223,548	+0.25(+0.42%)
Jul 22, 2021	59.85	60.49	58.88	60.06	274,073	-0.23(-0.38%)
Jul 21, 2021	59.20	61.00	59.20	60.29	413,439	+1.44(+2.45%)
Jul 20, 2021	56.89	59.49	56.06	58.85	277,537	+2.04(+3.59%)
Jul 19, 2021	55.74	57.78	55.55	56.81	173,449	-0.54(-0.94%)
Jul 16, 2021	58.79	59.40	57.29	57.35	383,850	-0.85(-1.46%)
Jul 15, 2021	58.71	58.71	56.91	58.20	379,571	-0.63(-1.07%)
Jul 14, 2021	60.58	61.25	58.59	58.83	209,248	-1.18(-1.97%)
Jul 13, 2021	59.33	60.37	59.23	60.01	369,179	+0.18(+0.30%)
Jul 12, 2021	62.16	62.16	58.62	59.83	342,847	-0.15(-0.25%)
Jul 09, 2021	58.62	60.26	58.04	59.98	300,561	+1.51(+2.58%)
Jul 08, 2021	59.01	59.75	57.65	58.47	427,932	-1.76(-2.92%)
Jul 07, 2021	62.53	62.78	59.69	60.23	439,323	-1.68(-2.71%)
Jul 06, 2021	62.68	63.00	60.79	61.91	310,294	-0.63(-1.01%)
Jul 02, 2021	63.36	63.41	62.17	62.54	252,088	-0.13(-0.21%)
Jul 01, 2021	64.23	64.39	62.07	62.67	231,258	-1.41(-2.20%)
Jun 30, 2021	63.13	64.39	62.56	64.08	574,283	+0.66(+1.04%)
Jun 29, 2021	63.64	63.98	62.71	63.42	351,648	-0.23(-0.36%)
Jun 28, 2021	62.68	64.31	62.32	63.65	635,652	+1.69(+2.73%)
Jun 25, 2021	61.53	62.11	61.01	61.96	788,506	+0.65(+1.06%)
Jun 24, 2021	60.74	61.66	60.25	61.31	301,265	+1.23(+2.05%)
Jun 23, 2021	59.38	60.62	59.38	60.08	252,603	+0.79(+1.33%)
Jun 22, 2021	59.03	59.41	58.26	59.29	240,394	+0.18(+0.30%)
Jun 21, 2021	58.95	59.48	56.59	59.11	249,976	+0.44(+0.75%)
Jun 18, 2021	59.18	59.79	57.75	58.67	614,412	-1.34(-2.23%)
Jun 17, 2021	60.41	61.17	59.41	60.01	399,300	-0.60(-0.99%)
Jun 16, 2021	60.49	61.68	60.04	60.61	286,875	+0.11(+0.18%)
Jun 15, 2021	60.98	61.50	60.34	60.50	248,318	-0.33(-0.54%)
Jun 14, 2021	59.55	61.31	59.44	60.83	430,944	+0.93(+1.55%)
Jun 11, 2021	59.76	60.12	59.28	59.90	513,245	+0.48(+0.81%)
Jun 10, 2021	60.29	60.90	59.01	59.42	608,250	-0.40(-0.67%)
Jun 09, 2021	60.57	60.60	59.64	59.82	461,996	-0.49(-0.81%)
Jun 08, 2021	59.85	60.70	59.30	60.31	614,742	+1.04(+1.75%)
Jun 07, 2021	58.62	59.27	58.07	59.27	249,897	+0.44(+0.75%)
Jun 04, 2021	58.28	59.35	57.95	58.83	245,154	+1.18(+2.05%)
Jun 03, 2021	57.56	58.05	56.91	57.65	259,568	-0.52(-0.89%)
Jun 02, 2021	58.34	58.64	57.62	58.17	458,027	-0.11(-0.19%)
Jun 01, 2021	59.57	60.22	57.64	58.28	514,498	-0.92(-1.55%)
May 28, 2021	59.18	59.69	58.07	59.20	290,943	+0.16(+0.27%)
May 27, 2021	57.51	59.55	57.06	59.04	553,242	+1.59(+2.77%)
May 26, 2021	55.91	57.53	55.32	57.45	471,734	+2.25(+4.08%)
May 25, 2021	56.00	56.25	55.07	55.20	337,655	-0.10(-0.18%)
May 24, 2021	55.16	55.83	54.79	55.30	466,872	+0.76(+1.39%)
May 21, 2021	56.50	56.50	54.53	54.54	411,005	-0.55(-1.00%)
May 20, 2021	53.15	55.14	52.71	55.09	442,661	+2.38(+4.52%)
May 19, 2021	48.92	52.82	48.92	52.71	391,411	+2.31(+4.58%)
May 18, 2021	50.95	52.19	50.33	50.40	272,100	-0.32(-0.63%)
May 17, 2021	50.16	51.03	49.25	50.72	292,794	-0.36(-0.70%)
May 14, 2021	50.41	51.62	49.66	51.08	1,482,435	+1.49(+3.00%)
May 13, 2021	50.96	51.85	48.68	49.59	676,394	-0.35(-0.70%)
May 12, 2021	51.96	52.59	49.59	49.94	704,180	-3.41(-6.39%)
May 11, 2021	50.29	54.07	50.29	53.35	580,497	+0.25(+0.47%)
May 10, 2021	55.19	55.20	53.10	53.10	397,939	-3.04(-5.42%)
May 07, 2021	54.99	56.19	54.98	56.14	353,132	+1.82(+3.35%)
May 06, 2021	53.33	54.38	52.55	54.32	479,044	+0.67(+1.25%)
May 05, 2021	54.41	55.12	53.35	53.65	315,131	-0.28(-0.52%)
May 04, 2021	55.37	55.49	53.20	53.93	777,408	-1.94(-3.47%)
May 03, 2021	57.10	57.48	55.51	55.87	849,675	-0.74(-1.31%)
Apr 30, 2021	56.44	56.68	55.46	56.61	751,500	-1.00(-1.74%)
Apr 29, 2021	58.01	59.99	55.02	57.61	2,037,914	-4.02(-6.52%)
Apr 28, 2021	61.91	62.72	60.64	61.63	781,046	-0.49(-0.79%)
Apr 27, 2021	63.45	63.45	61.81	62.12	366,341	-0.65(-1.04%)
Apr 26, 2021	61.43	63.31	61.34	62.77	488,010	+1.76(+2.88%)
Apr 23, 2021	59.45	61.88	59.45	61.01	408,600	+2.30(+3.92%)
Apr 22, 2021	59.55	60.62	58.48	58.71	415,245	-0.74(-1.24%)
Apr 21, 2021	57.62	59.50	57.07	59.45	302,380	+1.52(+2.62%)
Apr 20, 2021	59.55	59.80	57.37	57.93	478,664	-1.70(-2.85%)
Apr 19, 2021	60.00	60.46	57.52	59.63	558,928	-0.87(-1.44%)
Apr 16, 2021	61.21	62.00	60.25	60.50	273,700	-0.03(-0.05%)
Apr 15, 2021	60.58	60.79	59.38	60.53	250,270	+1.03(+1.73%)
Apr 14, 2021	59.00	61.00	58.87	59.50	557,942	+0.75(+1.28%)
Apr 13, 2021	59.73	59.73	57.73	58.75	455,797	-0.46(-0.78%)
Apr 12, 2021	58.48	59.40	57.39	59.21	296,586	+0.05(+0.08%)
Apr 09, 2021	59.38	59.95	58.58	59.16	369,300	-0.54(-0.90%)
Apr 08, 2021	59.18	59.71	58.16	59.70	462,439	+1.61(+2.77%)
Apr 07, 2021	59.00	59.92	57.78	58.09	359,229	-1.11(-1.87%)
Apr 06, 2021	59.94	60.49	58.51	59.20	259,019	-0.70(-1.17%)
Apr 05, 2021	59.79	60.79	58.60	59.90	427,017	+1.34(+2.29%)
Apr 01, 2021	58.60	61.35	57.91	58.56	688,100	+0.54(+0.93%)
Mar 31, 2021	57.75	58.83	57.15	58.02	599,366	+0.91(+1.59%)
Mar 30, 2021	57.04	57.42	55.40	57.11	323,159	+0.87(+1.55%)
Mar 29, 2021	57.81	58.36	55.81	56.24	613,281	-2.22(-3.80%)
Mar 26, 2021	56.09	58.50	55.46	58.46	757,300	+4.55(+8.44%)
Mar 25, 2021	54.86	55.56	52.63	53.91	1,494,633	-1.77(-3.18%)
Mar 24, 2021	58.37	58.94	55.54	55.68	657,034	-1.35(-2.37%)
Mar 23, 2021	58.86	60.06	56.12	57.03	1,685,709	-1.63(-2.78%)
Mar 22, 2021	60.33	60.80	56.69	58.66	3,356,482	-4.58(-7.24%)
Mar 19, 2021	61.90	64.08	61.72	63.24	633,900	+1.35(+2.18%)
Mar 18, 2021	65.49	65.75	61.74	61.89	383,366	-4.88(-7.31%)
Mar 17, 2021	65.24	67.23	64.00	66.77	332,611	+0.61(+0.92%)
Mar 16, 2021	67.52	67.70	65.32	66.16	427,575	-0.17(-0.26%)
Mar 15, 2021	66.48	66.94	64.77	66.33	299,621	+0.04(+0.06%)
Mar 12, 2021	66.33	67.71	65.31	66.29	439,000	-0.98(-1.46%)
Mar 11, 2021	63.83	67.34	63.20	67.27	573,483	+6.15(+10.06%)
Mar 10, 2021	62.74	64.00	60.35	61.12	404,468	-0.35(-0.57%)
Mar 09, 2021	60.21	62.16	59.24	61.47	776,206	+4.08(+7.11%)
Mar 08, 2021	61.08	61.78	56.90	57.39	424,621	-4.70(-7.57%)
Mar 05, 2021	60.35	62.39	55.84	62.09	562,400	+3.13(+5.31%)
Mar 04, 2021	62.98	63.25	56.91	58.96	554,760	-4.27(-6.75%)
Mar 03, 2021	65.05	66.95	62.48	63.23	424,566	-1.68(-2.59%)
Mar 02, 2021	69.29	69.29	64.90	64.91	620,811	-3.96(-5.75%)
Mar 01, 2021	66.39	69.09	64.69	68.87	544,239	+4.52(+7.02%)
Feb 26, 2021	63.81	65.26	61.50	64.35	483,700	+1.60(+2.55%)
Feb 25, 2021	67.04	67.30	62.58	62.75	420,006	-4.74(-7.02%)
Feb 24, 2021	65.06	67.61	60.88	67.49	344,242	+2.19(+3.35%)
Feb 23, 2021	62.71	65.74	60.28	65.30	535,882	+0.18(+0.28%)
Feb 22, 2021	67.01	67.40	64.75	65.12	329,912	-2.86(-4.21%)
Feb 19, 2021	65.00	68.11	64.48	67.98	603,900	+3.79(+5.90%)
Feb 18, 2021	64.36	65.56	62.62	64.19	364,640	-0.98(-1.50%)
Feb 17, 2021	65.67	67.16	63.93	65.17	389,070	-2.52(-3.72%)
Feb 16, 2021	67.83	69.29	67.37	67.69	443,579	+0.02(+0.03%)
Feb 12, 2021	66.99	67.99	65.20	67.67	427,900	+0.06(+0.09%)
Feb 11, 2021	66.61	68.76	65.62	67.61	553,142	+1.97(+3.00%)
Feb 10, 2021	65.04	66.30	64.00	65.64	420,751	+1.24(+1.93%)
Feb 09, 2021	64.30	64.94	63.46	64.40	276,422	-0.22(-0.34%)
Feb 08, 2021	63.33	66.11	62.80	64.62	427,185	+1.91(+3.05%)
Feb 05, 2021	63.96	63.96	61.31	62.71	475,200	-0.55(-0.87%)
Feb 04, 2021	61.21	63.27	61.03	63.26	416,032	+1.78(+2.90%)
Feb 03, 2021	63.69	63.86	60.48	61.48	373,703	-1.98(-3.12%)
Feb 02, 2021	63.76	64.39	60.49	63.46	518,433	+0.97(+1.55%)
Feb 01, 2021	58.21	62.95	57.49	62.49	726,462	+5.63(+9.90%)
Jan 29, 2021	60.53	60.97	56.65	56.86	868,900	-3.08(-5.14%)
Jan 28, 2021	57.30	60.62	53.81	59.94	988,591	+3.97(+7.09%)
Jan 27, 2021	55.48	58.94	53.49	55.97	952,626	-3.93(-6.56%)
Jan 26, 2021	61.43	61.45	58.64	59.90	572,606	-1.07(-1.75%)
Jan 25, 2021	62.96	63.26	59.46	60.97	528,099	-1.02(-1.65%)
Jan 22, 2021	62.21	62.69	61.41	61.99	399,100	-0.52(-0.83%)
Jan 21, 2021	63.07	63.28	61.68	62.51	353,875	+0.63(+1.02%)
Jan 20, 2021	63.98	64.32	61.52	61.88	348,663	-1.16(-1.84%)
Jan 19, 2021	62.01	63.41	61.80	63.04	436,571	+1.37(+2.22%)
Jan 15, 2021	62.88	63.03	60.75	61.67	405,100	-1.74(-2.74%)
Jan 14, 2021	61.55	64.14	61.19	63.41	620,731	+2.26(+3.70%)
Jan 13, 2021	62.40	62.44	60.22	61.15	460,690	-0.73(-1.18%)
Jan 12, 2021	61.62	63.30	61.02	61.88	568,482	+0.97(+1.59%)
Jan 11, 2021	58.10	62.30	57.47	60.91	854,704	+2.82(+4.85%)
Jan 08, 2021	58.87	59.87	56.80	58.09	502,600	-0.23(-0.39%)
Jan 07, 2021	57.50	58.63	57.00	58.32	403,120	+1.66(+2.93%)
Jan 06, 2021	55.96	57.41	55.83	56.66	796,317	+0.19(+0.34%)
Jan 05, 2021	54.86	57.35	54.50	56.47	639,198	+1.23(+2.23%)
Jan 04, 2021	55.07	57.41	54.24	55.24	733,987	+0.20(+0.36%)
Dec 31, 2020		55.04	55.04	55.04	343,010	+0.20(+0.36%)
Dec 30, 2020	52.98	55.27	52.68	54.84	343,010	+1.84(+3.47%)
Dec 29, 2020	55.00	55.08	52.24	53.00	411,081	-1.72(-3.14%)
Dec 28, 2020	54.82	55.65	50.02	54.72	1,095,554	+0.15(+0.27%)
Dec 24, 2020	54.51	55.20	54.00	54.57	335,700	+0.60(+1.11%)
Dec 23, 2020	53.68	54.51	52.83	53.97	520,873	+0.25(+0.47%)
Dec 22, 2020	52.49	53.96	52.44	53.72	461,501	+1.66(+3.19%)
Dec 21, 2020	50.58	52.38	50.35	52.06	544,609	+0.72(+1.39%)
Dec 18, 2020	50.38	51.90	50.38	51.34	1,166,700	+1.28(+2.57%)
Dec 17, 2020	49.87	50.17	49.05	50.06	324,124	+0.62(+1.25%)
Dec 16, 2020	50.30	50.32	49.06	49.44	503,948	-0.74(-1.47%)
Dec 15, 2020	49.85	50.79	49.20	50.18	445,592	+0.93(+1.89%)
Dec 14, 2020	48.63	49.59	48.38	49.25	387,522	+1.24(+2.58%)
Dec 11, 2020	47.00	48.14	46.78	48.01	293,300	+0.49(+1.03%)
Dec 10, 2020	46.78	48.49	46.50	47.52	339,351	+0.08(+0.17%)
Dec 09, 2020	49.37	49.87	46.87	47.44	445,809	-2.03(-4.10%)
Dec 08, 2020	49.59	50.43	49.05	49.47	518,703	-0.29(-0.58%)
Dec 07, 2020	48.88	49.91	48.50	49.76	690,179	+1.84(+3.84%)
Dec 04, 2020	46.25	48.14	46.25	47.92	523,700	+1.67(+3.61%)
Dec 03, 2020	45.28	46.92	44.80	46.25	411,501	+1.46(+3.26%)
Dec 02, 2020	44.36	45.24	44.06	44.79	196,012	-0.18(-0.40%)
Dec 01, 2020	45.24	45.49	44.03	44.97	423,967	+0.29(+0.65%)
Nov 30, 2020	45.16	45.87	43.26	44.68	364,671	-0.10(-0.22%)
Nov 27, 2020	44.04	45.58	43.63	44.78	377,100	+1.38(+3.18%)
Nov 25, 2020	43.66	43.90	42.81	43.40	245,300	-0.42(-0.96%)
Nov 24, 2020	43.62	44.22	42.84	43.82	373,433	+0.67(+1.55%)
Nov 23, 2020	43.20	43.51	42.46	43.15	396,864	+0.40(+0.94%)
Nov 20, 2020	42.09	43.56	42.09	42.75	371,500	+0.28(+0.66%)
Nov 19, 2020	41.35	42.64	41.02	42.47	280,411	+0.84(+2.02%)
Nov 18, 2020	42.36	42.71	41.61	41.63	264,639	-0.50(-1.19%)
Nov 17, 2020	41.55	42.53	41.00	42.13	371,492	+0.34(+0.81%)
Nov 16, 2020	41.21	42.06	40.84	41.79	364,328	+0.47(+1.14%)
Nov 13, 2020	41.58	42.87	41.09	41.32	238,400	+0.27(+0.65%)
Nov 12, 2020	41.60	41.99	40.62	41.05	244,269	-0.80(-1.92%)
Nov 11, 2020	42.15	42.81	41.65	41.86	323,627	+0.48(+1.16%)
Nov 10, 2020	42.30	42.84	41.14	41.38	409,045	-1.09(-2.57%)
Nov 09, 2020	44.14	44.70	42.26	42.47	740,243	-0.79(-1.83%)
Nov 06, 2020	41.40	43.89	40.06	43.26	682,900	+1.83(+4.42%)
Nov 05, 2020	40.80	41.85	40.25	41.43	772,461	+1.41(+3.52%)
Nov 04, 2020	39.61	40.68	39.01	40.02	734,111	+1.04(+2.67%)
Nov 03, 2020	37.77	39.00	37.42	38.98	429,942	+1.73(+4.64%)

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.