Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	37.15	37.65	36.59	37.25	377,891	+0.75(+2.05%)
Oct 30, 2020	35.70	36.60	34.87	36.50	557,000	-0.30(-0.82%)
Oct 29, 2020	33.80	37.29	33.80	36.80	891,906	+3.80(+11.52%)
Oct 28, 2020	33.90	34.38	32.75	33.00	512,065	-1.81(-5.20%)
Oct 27, 2020	34.76	35.19	34.65	34.81	394,342	+0.13(+0.37%)
Oct 26, 2020	35.13	35.45	33.97	34.68	249,695	-0.77(-2.17%)
Oct 23, 2020	35.45	35.70	34.90	35.45	340,500	-0.01(-0.03%)
Oct 22, 2020	35.64	35.64	34.22	35.46	335,511	+0.38(+1.08%)
Oct 21, 2020	36.48	37.12	35.00	35.08	271,893	-1.34(-3.68%)
Oct 20, 2020	37.16	37.45	36.20	36.42	292,178	-0.77(-2.07%)
Oct 19, 2020	36.93	38.51	36.69	37.19	673,491	+0.83(+2.28%)
Oct 16, 2020	36.46	36.93	36.03	36.36	337,200	-0.22(-0.59%)
Oct 15, 2020	35.17	36.60	35.16	36.58	228,441	+0.46(+1.26%)
Oct 14, 2020	36.41	36.68	35.87	36.12	178,920	-0.20(-0.55%)
Oct 13, 2020	36.12	36.56	35.67	36.32	213,584	-0.18(-0.49%)
Oct 12, 2020	37.25	37.25	36.19	36.50	223,682	+0.15(+0.41%)
Oct 09, 2020	35.92	36.81	35.92	36.35	196,300	+1.01(+2.86%)
Oct 08, 2020	35.48	35.88	35.18	35.34	228,079	+0.18(+0.51%)
Oct 07, 2020	35.45	36.24	34.80	35.16	270,550	+0.36(+1.05%)
Oct 06, 2020	35.13	36.20	34.69	34.80	279,371	-0.25(-0.73%)
Oct 05, 2020	34.15	35.06	34.15	35.05	257,587	+1.25(+3.70%)
Oct 02, 2020	33.86	34.60	33.50	33.80	299,700	-1.31(-3.73%)
Oct 01, 2020	34.71	35.11	34.25	35.11	261,778	+1.10(+3.23%)
Sep 30, 2020	34.15	34.92	33.63	34.01	447,424	-0.14(-0.41%)
Sep 29, 2020	33.07	34.57	33.02	34.15	368,327	+1.06(+3.20%)
Sep 28, 2020	32.55	33.09	31.81	33.09	386,294	+1.09(+3.41%)
Sep 25, 2020	32.29	32.51	31.57	32.00	512,400	-0.43(-1.33%)
Sep 24, 2020	33.94	33.97	32.32	32.43	829,241	+0.74(+2.34%)
Sep 23, 2020	33.00	33.15	31.59	31.69	334,682	-1.39(-4.20%)
Sep 22, 2020	33.04	33.30	31.87	33.08	398,114	+0.49(+1.50%)
Sep 21, 2020	31.79	32.91	31.55	32.59	486,935	-0.11(-0.34%)
Sep 18, 2020	33.92	34.08	31.63	32.70	971,200	-0.09(-0.27%)
Sep 17, 2020	32.04	33.40	31.51	32.79	351,049	-0.28(-0.85%)
Sep 16, 2020	33.13	33.91	32.97	33.07	513,518	-0.13(-0.39%)
Sep 15, 2020	33.75	33.93	32.95	33.20	212,932	-0.10(-0.30%)
Sep 14, 2020	32.99	33.48	32.78	33.30	347,596	+0.84(+2.59%)
Sep 11, 2020	31.56	32.87	31.56	32.46	685,000	+1.31(+4.21%)
Sep 10, 2020	32.38	32.44	31.14	31.15	525,704	-0.63(-1.98%)
Sep 09, 2020	31.26	32.63	31.26	31.78	731,432	+0.99(+3.22%)
Sep 08, 2020	31.58	32.78	30.78	30.79	830,740	-2.12(-6.44%)
Sep 04, 2020	34.52	34.74	31.42	32.91	901,100	-1.23(-3.60%)
Sep 03, 2020	37.96	37.96	34.07	34.14	1,092,906	-4.61(-11.90%)
Sep 02, 2020	37.57	38.94	36.55	38.75	399,805	+1.71(+4.62%)
Sep 01, 2020	35.74	37.16	35.51	37.04	411,895	+1.41(+3.96%)
Aug 31, 2020	36.27	36.72	35.25	35.63	518,086	-0.87(-2.38%)
Aug 28, 2020	35.62	36.63	35.55	36.50	437,300	+0.80(+2.24%)
Aug 27, 2020	37.75	37.75	35.35	35.70	726,903	-2.20(-5.80%)
Aug 26, 2020	37.70	38.16	37.30	37.90	350,352	+0.50(+1.34%)
Aug 25, 2020	36.51	37.75	36.51	37.40	431,691	+0.72(+1.96%)
Aug 24, 2020	37.44	37.63	36.22	36.68	345,308	-0.20(-0.54%)
Aug 21, 2020	37.63	37.81	36.23	36.88	1,001,600	-0.84(-2.23%)
Aug 20, 2020	37.61	38.06	36.99	37.72	450,134	-0.42(-1.10%)
Aug 19, 2020	38.27	38.51	37.84	38.14	311,883	-0.27(-0.70%)
Aug 18, 2020	38.77	38.89	38.13	38.41	287,460	-0.20(-0.52%)
Aug 17, 2020	38.78	39.06	38.46	38.61	170,596	+0.22(+0.57%)
Aug 14, 2020	39.00	39.26	38.09	38.39	210,400	-0.76(-1.94%)
Aug 13, 2020	39.45	39.71	38.48	39.15	446,261	-0.67(-1.68%)
Aug 12, 2020	39.09	40.37	38.80	39.82	469,667	+1.11(+2.87%)
Aug 11, 2020	39.00	39.45	38.35	38.71	314,679	-0.26(-0.67%)
Aug 10, 2020	39.91	40.18	38.83	38.97	359,805	-1.01(-2.53%)
Aug 07, 2020	40.93	41.47	39.65	39.98	454,900	-1.27(-3.08%)
Aug 06, 2020	40.80	41.45	40.34	41.25	355,289	+0.40(+0.98%)
Aug 05, 2020	41.90	42.19	40.47	40.85	618,581	-1.04(-2.48%)
Aug 04, 2020	42.41	42.63	41.58	41.89	399,021	-0.60(-1.41%)
Aug 03, 2020	42.10	43.28	42.10	42.49	558,753	+0.23(+0.54%)
Jul 31, 2020	44.56	44.69	41.37	42.26	1,002,900	-1.14(-2.63%)
Jul 30, 2020	42.22	43.75	41.07	43.40	2,144,978	+7.12(+19.63%)
Jul 29, 2020	36.27	36.83	36.07	36.28	936,709	+0.00(+0.00%)
Jul 28, 2020	37.31	37.76	36.14	36.28	673,854	-1.52(-4.02%)
Jul 27, 2020	36.99	38.10	36.40	37.80	538,008	+1.36(+3.73%)
Jul 24, 2020	36.71	37.27	36.41	36.44	553,400	-0.97(-2.59%)
Jul 23, 2020	37.54	38.19	36.89	37.41	271,350	-0.32(-0.85%)
Jul 22, 2020	37.67	38.23	37.28	37.73	467,140	+0.04(+0.11%)
Jul 21, 2020	39.18	39.25	37.59	37.69	452,113	-1.24(-3.19%)
Jul 20, 2020	37.28	38.98	37.07	38.93	649,360	+1.32(+3.51%)
Jul 17, 2020	36.59	37.75	36.28	37.61	563,100	+1.21(+3.32%)
Jul 16, 2020	36.41	36.53	35.54	36.40	331,402	-0.35(-0.95%)
Jul 15, 2020	37.07	37.23	36.06	36.75	591,350	+0.06(+0.16%)
Jul 14, 2020	35.54	36.71	34.86	36.69	387,377	+0.72(+2.00%)
Jul 13, 2020	37.52	38.75	35.85	35.97	842,938	-1.07(-2.89%)
Jul 10, 2020	36.64	37.86	36.14	37.04	1,172,600	+0.47(+1.29%)
Jul 09, 2020	35.65	36.86	35.47	36.57	719,551	+0.96(+2.70%)
Jul 08, 2020	35.07	35.83	34.74	35.61	672,011	+0.81(+2.33%)
Jul 07, 2020	35.91	37.01	34.78	34.80	800,401	-0.92(-2.58%)
Jul 06, 2020	35.31	36.34	35.31	35.72	487,238	+0.59(+1.68%)
Jul 02, 2020	34.89	35.78	34.81	35.13	627,000	+0.68(+1.97%)
Jul 01, 2020	34.21	34.60	33.09	34.45	709,007	+0.10(+0.29%)
Jun 30, 2020	33.00	34.96	32.63	34.35	805,443	+1.46(+4.44%)
Jun 29, 2020	31.92	32.99	31.65	32.89	451,196	+1.34(+4.25%)
Jun 26, 2020	34.19	34.44	31.39	31.55	2,179,100	-2.77(-8.07%)
Jun 25, 2020	33.86	34.38	33.32	34.32	575,699	+0.31(+0.91%)
Jun 24, 2020	34.08	34.61	33.50	34.01	479,677	-0.39(-1.13%)
Jun 23, 2020	34.55	34.86	34.00	34.40	502,546	+0.51(+1.50%)
Jun 22, 2020	33.02	34.09	32.48	33.89	381,570	+0.69(+2.08%)
Jun 19, 2020	33.41	34.35	33.04	33.20	671,000	+0.26(+0.79%)
Jun 18, 2020	33.39	33.71	32.40	32.94	409,542	-0.51(-1.52%)
Jun 17, 2020	34.46	34.47	33.18	33.45	290,949	-0.66(-1.93%)
Jun 16, 2020	34.29	34.71	33.61	34.11	477,792	+1.06(+3.21%)
Jun 15, 2020	31.33	33.18	31.17	33.05	339,406	+0.92(+2.86%)
Jun 12, 2020	32.14	32.76	31.33	32.13	403,300	+1.03(+3.31%)
Jun 11, 2020	33.00	33.26	30.86	31.10	519,024	-2.89(-8.50%)
Jun 10, 2020	34.18	34.42	33.73	33.99	287,400	+0.10(+0.30%)
Jun 09, 2020	33.24	34.41	33.01	33.89	350,134	+0.26(+0.77%)
Jun 08, 2020	34.00	34.47	33.26	33.63	440,278	-0.26(-0.77%)
Jun 05, 2020	34.24	34.70	33.67	33.89	410,100	+0.54(+1.62%)
Jun 04, 2020	33.60	34.18	33.04	33.35	441,137	-0.29(-0.86%)
Jun 03, 2020	32.24	34.39	32.06	33.64	848,317	+1.85(+5.82%)
Jun 02, 2020	32.25	32.85	31.62	31.79	651,601	-0.31(-0.97%)
Jun 01, 2020	31.67	32.63	31.52	32.10	390,311	+0.35(+1.10%)
May 29, 2020	30.70	31.94	30.38	31.75	486,500	+1.02(+3.32%)
May 28, 2020	31.75	32.35	30.52	30.73	628,356	-1.01(-3.18%)
May 27, 2020	31.63	32.21	29.91	31.74	599,309	+0.39(+1.24%)
May 26, 2020	32.00	32.94	31.22	31.35	716,935	+0.44(+1.42%)
May 22, 2020	30.25	30.95	30.01	30.91	564,900	+0.87(+2.90%)
May 21, 2020	31.50	31.64	29.97	30.04	493,174	-1.28(-4.09%)
May 20, 2020	31.08	32.22	31.00	31.32	793,820	+0.91(+2.99%)
May 19, 2020	30.32	31.72	30.32	30.41	486,735	-0.12(-0.39%)
May 18, 2020	29.14	30.76	28.81	30.53	675,188	+2.35(+8.34%)
May 15, 2020	28.41	28.85	27.37	28.18	673,800	-0.97(-3.33%)
May 14, 2020	28.44	29.18	27.86	29.15	468,536	+0.27(+0.93%)
May 13, 2020	29.55	30.92	28.62	28.88	560,437	-0.83(-2.79%)
May 12, 2020	31.06	31.64	29.71	29.71	534,737	-1.28(-4.13%)
May 11, 2020	30.92	31.40	30.42	30.99	446,002	-0.16(-0.51%)
May 08, 2020	30.86	31.24	30.26	31.15	441,800	+0.75(+2.47%)
May 07, 2020	30.16	31.19	29.71	30.40	910,318	+0.75(+2.53%)
May 06, 2020	29.41	30.56	29.25	29.65	471,221	+0.52(+1.79%)
May 05, 2020	29.44	29.95	28.73	29.13	744,198	+0.12(+0.41%)
May 04, 2020	28.35	29.70	27.92	29.01	461,900	+0.29(+1.01%)

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.