Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	102.86	104.61	101.88	101.95	1,554,340	-2.05(-1.97%)
Apr 29, 2024	101.59	104.81	101.53	104.00	479,752	+2.29(+2.25%)
Apr 26, 2024	101.51	104.03	101.51	101.71	427,262	+1.13(+1.12%)
Apr 25, 2024	100.68	101.59	99.50	100.58	423,225	-0.14(-0.14%)
Apr 24, 2024	100.57	101.84	98.40	100.72	274,442	+1.92(+1.94%)
Apr 23, 2024	95.96	99.64	95.17	98.80	450,468	+3.22(+3.37%)
Apr 22, 2024	93.36	96.54	91.93	95.58	625,278	+2.77(+2.98%)
Apr 19, 2024	94.30	94.83	91.08	92.81	639,699	-2.35(-2.47%)
Apr 18, 2024	96.20	96.44	94.22	95.16	502,243	-1.23(-1.28%)
Apr 17, 2024	100.39	104.90	96.09	96.39	691,559	-3.46(-3.47%)
Apr 16, 2024	98.41	100.25	97.27	99.85	789,675	+2.34(+2.40%)
Apr 15, 2024	99.36	99.70	97.33	97.51	338,586	-0.89(-0.90%)
Apr 12, 2024	100.46	100.81	97.36	98.40	361,967	-4.08(-3.98%)
Apr 11, 2024	100.46	103.26	99.22	102.48	431,871	+3.02(+3.04%)
Apr 10, 2024	100.20	101.38	98.92	99.46	416,431	-3.32(-3.23%)
Apr 09, 2024	102.63	102.89	101.15	102.78	443,869	+1.38(+1.36%)
Apr 08, 2024	101.29	101.99	99.91	101.40	451,677	+0.73(+0.73%)
Apr 05, 2024	98.35	101.94	98.00	100.67	576,429	+2.11(+2.14%)
Apr 04, 2024	102.77	104.59	98.43	98.56	891,283	-2.87(-2.83%)
Apr 03, 2024	98.61	101.76	98.10	101.43	774,122	+2.35(+2.37%)
Apr 02, 2024	96.34	99.31	95.85	99.08	548,941	+1.46(+1.50%)
Apr 01, 2024	96.24	100.28	95.96	97.62	531,184	+1.98(+2.07%)
Mar 28, 2024	95.42	95.85	95.23	95.64	785,673	+0.10(+0.10%)
Mar 27, 2024	96.12	96.25	94.58	95.54	528,867	+0.60(+0.63%)
Mar 26, 2024	97.80	98.63	94.34	94.94	549,301	-1.87(-1.93%)
Mar 25, 2024	96.78	97.93	95.15	96.81	394,786	-1.26(-1.28%)
Mar 22, 2024	98.04	98.68	97.20	98.07	500,861	-0.21(-0.21%)
Mar 21, 2024	96.64	98.41	95.51	98.28	528,369	+4.03(+4.28%)
Mar 20, 2024	91.35	94.65	90.36	94.25	472,024	+3.25(+3.57%)
Mar 19, 2024	90.34	91.13	88.31	91.00	337,224	-0.08(-0.09%)
Mar 18, 2024	90.86	91.70	90.06	91.08	425,098	+1.59(+1.78%)
Mar 15, 2024	88.88	90.42	88.18	89.49	1,051,521	-0.44(-0.49%)
Mar 14, 2024	90.58	91.59	88.93	89.93	289,235	-1.42(-1.55%)
Mar 13, 2024	91.81	93.27	90.64	91.35	310,003	-1.91(-2.05%)
Mar 12, 2024	93.27	93.83	92.17	93.26	212,781	+0.41(+0.44%)
Mar 11, 2024	92.05	93.22	91.53	92.85	332,063	-0.63(-0.67%)
Mar 08, 2024	99.21	99.21	93.31	93.48	458,836	-5.03(-5.11%)
Mar 07, 2024	95.06	98.94	94.45	98.51	518,992	+4.30(+4.56%)
Mar 06, 2024	92.25	95.97	91.91	94.21	730,907	+3.31(+3.64%)
Mar 05, 2024	93.23	93.59	90.36	90.90	256,798	-3.15(-3.35%)
Mar 04, 2024	93.64	94.62	92.86	94.05	460,909	+1.37(+1.48%)
Mar 01, 2024	89.29	93.63	89.00	92.68	557,754	+4.35(+4.92%)
Feb 29, 2024	87.18	88.53	85.63	88.33	841,629	+2.24(+2.60%)
Feb 28, 2024	85.00	86.38	84.22	86.09	294,110	+0.27(+0.31%)
Feb 27, 2024	87.88	88.19	85.75	85.82	832,016	-1.91(-2.18%)
Feb 26, 2024	86.89	88.03	86.88	87.73	358,856	+1.20(+1.39%)
Feb 23, 2024	87.82	87.82	86.05	86.53	326,939	-0.99(-1.13%)
Feb 22, 2024	86.41	88.06	85.65	87.52	621,792	+2.78(+3.28%)
Feb 21, 2024	82.94	84.79	82.36	84.74	401,647	+0.99(+1.18%)
Feb 20, 2024	84.16	84.77	82.88	83.75	449,100	-1.88(-2.20%)
Feb 16, 2024	86.12	86.27	83.60	85.63	562,841	-0.58(-0.67%)
Feb 15, 2024	86.30	87.22	85.25	86.21	445,946	+0.31(+0.36%)
Feb 14, 2024	85.63	86.19	84.88	85.90	576,978	+1.69(+2.01%)
Feb 13, 2024	81.98	84.74	81.14	84.21	665,462	-0.82(-0.96%)
Feb 12, 2024	84.21	85.86	83.40	85.03	718,527	+1.42(+1.70%)
Feb 09, 2024	82.37	83.69	81.94	83.61	802,401	+1.16(+1.41%)
Feb 08, 2024	81.27	83.29	80.41	82.45	666,475	+1.63(+2.02%)
Feb 07, 2024	80.34	81.87	79.53	80.82	539,600	+0.90(+1.13%)
Feb 06, 2024	81.21	81.24	79.25	79.92	582,957	-1.35(-1.66%)
Feb 05, 2024	80.27	82.20	80.27	81.27	621,566	+1.01(+1.26%)
Feb 02, 2024	83.06	83.59	80.16	80.26	899,708	-3.78(-4.50%)
Feb 01, 2024	84.53	86.34	81.02	84.04	1,243,973	-2.19(-2.54%)
Jan 31, 2024	87.24	88.22	85.41	86.23	725,422	-1.85(-2.10%)
Jan 30, 2024	88.84	89.64	87.64	88.08	299,620	-1.52(-1.70%)
Jan 29, 2024	87.51	89.60	87.16	89.60	449,864	+2.23(+2.55%)
Jan 26, 2024	89.17	89.17	87.03	87.37	415,670	-2.31(-2.58%)
Jan 25, 2024	91.91	91.91	89.40	89.68	509,904	-0.15(-0.17%)
Jan 24, 2024	92.18	92.18	89.75	89.83	499,443	-1.84(-2.01%)
Jan 23, 2024	93.15	93.38	91.59	91.67	404,126	-0.85(-0.92%)
Jan 22, 2024	91.56	92.93	91.02	92.52	270,701	+2.21(+2.45%)
Jan 19, 2024	90.28	90.54	88.02	90.31	334,682	+1.43(+1.61%)
Jan 18, 2024	87.43	89.14	87.20	88.88	383,065	+3.81(+4.48%)
Jan 17, 2024	85.00	85.20	83.75	85.07	250,625	-1.10(-1.28%)
Jan 16, 2024	84.23	86.23	84.41	86.17	329,677	+1.92(+2.28%)
Jan 12, 2024	84.53	84.92	82.72	84.25	376,512	+0.54(+0.65%)
Jan 11, 2024	83.68	84.35	82.04	83.71	196,547	-0.37(-0.44%)
Jan 10, 2024	83.36	84.27	81.65	84.08	340,098	+0.44(+0.53%)
Jan 09, 2024	83.10	84.48	83.05	83.64	179,890	-1.02(-1.20%)
Jan 08, 2024	82.25	84.75	82.25	84.66	288,215	+2.83(+3.46%)
Jan 05, 2024	82.53	83.49	81.33	81.83	454,352	-0.92(-1.11%)
Jan 04, 2024	83.58	83.85	81.76	82.75	558,868	-2.97(-3.46%)
Jan 03, 2024	89.13	89.13	84.44	85.72	642,336	-4.56(-5.05%)
Jan 02, 2024	91.95	92.28	88.96	90.28	409,384	-2.67(-2.87%)
Dec 29, 2023	94.33	94.54	92.79	92.95	277,952	-1.51(-1.60%)
Dec 28, 2023	95.21	95.69	94.06	94.46	257,109	-0.84(-0.88%)
Dec 27, 2023	95.51	95.75	94.56	95.30	185,474	-0.21(-0.22%)
Dec 26, 2023	94.52	96.09	94.52	95.51	191,847	+1.15(+1.22%)
Dec 22, 2023	94.42	95.18	93.86	94.36	180,551	+0.31(+0.33%)
Dec 21, 2023	92.94	94.15	92.73	94.05	301,085	+2.40(+2.62%)
Dec 20, 2023	93.00	94.66	91.60	91.65	492,434	-2.37(-2.52%)
Dec 19, 2023	93.44	94.73	92.98	94.02	242,882	+1.03(+1.11%)
Dec 18, 2023	92.80	93.17	90.56	92.98	344,282	+0.09(+0.10%)
Dec 15, 2023	94.01	94.41	92.06	92.89	908,293	+0.80(+0.87%)
Dec 14, 2023	90.97	93.46	89.97	92.09	494,471	+2.15(+2.39%)
Dec 13, 2023	87.96	90.48	87.41	89.94	425,129	+1.81(+2.05%)
Dec 12, 2023	87.41	88.19	86.43	88.13	355,409	+0.43(+0.49%)
Dec 11, 2023	86.73	88.14	86.73	87.70	309,104	+1.32(+1.53%)
Dec 08, 2023	84.54	87.01	83.63	86.38	304,205	+1.57(+1.85%)
Dec 07, 2023	84.88	85.73	84.16	84.81	288,816	+0.64(+0.76%)
Dec 06, 2023	85.92	86.97	84.09	84.17	256,698	-0.69(-0.81%)
Dec 05, 2023	84.62	85.05	83.57	84.86	360,565	-0.24(-0.28%)
Dec 04, 2023	84.88	85.95	84.33	85.10	457,801	-0.31(-0.36%)
Dec 01, 2023	83.59	85.66	83.42	85.41	566,458	+1.43(+1.70%)
Nov 30, 2023	83.89	84.12	82.13	83.98	390,206	+0.45(+0.54%)
Nov 29, 2023	84.49	85.25	83.15	83.53	404,478	+0.59(+0.71%)
Nov 28, 2023	83.97	83.97	81.92	82.94	418,440	-1.73(-2.04%)
Nov 27, 2023	83.85	84.82	81.36	84.67	588,732	+0.29(+0.34%)
Nov 24, 2023	83.93	84.38	83.52	84.38	213,126	+0.18(+0.21%)
Nov 22, 2023	83.29	84.42	82.72	84.20	555,479	+1.41(+1.70%)
Nov 21, 2023	83.27	83.61	81.89	82.79	278,531	-1.24(-1.48%)
Nov 20, 2023	83.05	84.62	79.22	84.03	439,479	+0.94(+1.13%)
Nov 17, 2023	81.11	83.15	80.92	83.09	454,744	+2.02(+2.49%)
Nov 16, 2023	81.15	81.99	80.62	81.07	310,001	-0.84(-1.03%)
Nov 15, 2023	82.13	83.49	81.06	81.91	495,973	-0.02(-0.02%)
Nov 14, 2023	80.04	83.08	79.71	81.93	906,028	+3.60(+4.60%)
Nov 13, 2023	76.44	78.55	75.15	78.33	611,446	+1.23(+1.60%)
Nov 10, 2023	73.05	77.24	72.56	77.10	469,169	+4.69(+6.48%)
Nov 09, 2023	73.82	77.64	72.15	72.41	601,786	-0.60(-0.82%)
Nov 08, 2023	73.80	74.35	72.39	73.01	405,144	-0.91(-1.23%)
Nov 07, 2023	73.74	74.53	73.29	73.92	329,713	+0.19(+0.26%)
Nov 06, 2023	75.00	75.37	73.12	73.73	366,814	-1.31(-1.75%)
Nov 03, 2023	73.53	75.61	73.23	75.04	589,007	+2.29(+3.15%)
Nov 02, 2023	71.98	73.31	71.01	72.75	542,960	+2.14(+3.03%)
Nov 01, 2023	70.60	71.12	69.51	70.61	573,820	+0.07(+0.10%)
Oct 31, 2023	69.89	71.03	68.58	70.54	448,620	+0.30(+0.43%)
Oct 30, 2023	71.30	71.56	69.70	70.24	343,476	-1.76(-2.44%)
Oct 27, 2023	71.63	72.12	70.18	72.00	397,471	+1.18(+1.67%)
Oct 26, 2023	72.52	72.88	70.55	70.82	432,730	-1.29(-1.79%)
Oct 25, 2023	73.72	74.45	72.03	72.11	288,230	-2.85(-3.80%)
Oct 24, 2023	74.09	75.56	73.59	74.96	300,447	+1.28(+1.74%)
Oct 23, 2023	75.03	75.10	73.52	73.68	482,549	-1.66(-2.20%)
Oct 20, 2023	76.78	77.31	75.33	75.34	370,444	-1.32(-1.72%)
Oct 19, 2023	78.80	78.94	76.55	76.66	257,949	-1.65(-2.11%)
Oct 18, 2023	77.78	79.33	77.08	78.31	156,690	-0.99(-1.25%)
Oct 17, 2023	78.85	79.85	75.81	79.30	390,314	-0.91(-1.13%)
Oct 16, 2023	79.91	81.42	79.90	80.21	258,401	+0.53(+0.67%)
Oct 13, 2023	83.28	83.64	79.44	79.68	323,640	-3.01(-3.64%)
Oct 12, 2023	83.17	83.40	81.23	82.69	243,911	-0.40(-0.48%)
Oct 11, 2023	82.95	83.40	82.43	83.09	197,725	+0.38(+0.46%)
Oct 10, 2023	82.74	84.06	82.51	82.71	235,970	+0.55(+0.67%)
Oct 09, 2023	80.53	82.24	79.69	82.16	189,970	+0.46(+0.56%)
Oct 06, 2023	78.46	82.73	77.76	81.70	493,763	+2.90(+3.68%)
Oct 05, 2023	81.35	81.35	78.69	78.80	432,597	-2.27(-2.80%)
Oct 04, 2023	80.89	81.94	80.49	81.07	385,781	+0.51(+0.63%)
Oct 03, 2023	81.35	82.28	79.91	80.56	290,639	-1.18(-1.44%)
Oct 02, 2023	81.00	82.66	80.55	81.74	337,311	+0.16(+0.20%)
Sep 29, 2023	82.42	83.24	81.30	81.58	613,624	-0.57(-0.69%)
Sep 28, 2023	80.58	83.77	79.74	82.15	503,722	+1.63(+2.02%)
Sep 27, 2023	79.13	81.46	79.10	80.52	602,148	+2.20(+2.81%)
Sep 26, 2023	78.12	78.71	77.77	78.32	329,169	-0.51(-0.65%)
Sep 25, 2023	77.74	79.18	78.33	78.83	258,059	+0.94(+1.21%)
Sep 22, 2023	77.20	79.06	77.11	77.89	312,569	+1.25(+1.63%)
Sep 21, 2023	76.60	77.25	75.95	76.64	307,605	-0.92(-1.19%)
Sep 20, 2023	77.62	78.83	76.72	77.56	264,072	+0.33(+0.43%)
Sep 19, 2023	77.45	77.89	76.51	77.23	199,954	-0.22(-0.28%)
Sep 18, 2023	77.40	78.72	77.39	77.45	274,337	-0.51(-0.65%)
Sep 15, 2023	79.44	79.47	77.19	77.96	766,099	-2.05(-2.56%)
Sep 14, 2023	79.66	80.45	78.03	80.01	318,776	+1.11(+1.41%)
Sep 13, 2023	78.55	79.08	77.98	78.90	265,925	+0.47(+0.60%)
Sep 12, 2023	78.75	79.32	78.27	78.43	301,079	-0.60(-0.76%)
Sep 11, 2023	80.09	80.50	77.73	79.03	415,027	-0.36(-0.45%)
Sep 08, 2023	80.50	80.83	79.16	79.39	261,738	-1.06(-1.32%)
Sep 07, 2023	81.05	81.05	79.41	80.45	297,830	-1.67(-2.03%)
Sep 06, 2023	83.30	84.70	81.67	82.12	430,635	+1.08(+1.33%)
Sep 05, 2023	82.83	83.12	80.97	81.04	554,223	-2.08(-2.50%)
Sep 01, 2023	84.98	85.41	82.90	83.12	480,110	-1.44(-1.70%)
Aug 31, 2023	82.62	85.42	82.62	84.56	499,888	+1.59(+1.92%)
Aug 30, 2023	81.24	83.75	81.07	82.97	416,867	+1.40(+1.72%)
Aug 29, 2023	80.00	81.63	78.94	81.57	398,146	+0.99(+1.23%)
Aug 28, 2023	81.68	83.13	80.12	80.58	738,412	+0.54(+0.67%)
Aug 25, 2023	79.66	80.43	76.92	80.04	1,058,366	+0.40(+0.50%)
Aug 24, 2023	79.62	80.94	78.77	79.64	1,013,397	-0.38(-0.47%)
Aug 23, 2023	77.51	81.54	77.40	80.02	1,165,232	+2.39(+3.08%)
Aug 22, 2023	73.39	77.72	72.55	77.63	933,125	+5.22(+7.21%)
Aug 21, 2023	71.92	72.77	71.16	72.41	486,787	+0.50(+0.70%)
Aug 18, 2023	70.94	72.22	70.60	71.91	360,884	+0.46(+0.64%)
Aug 17, 2023	73.45	73.45	71.39	71.45	278,453	-1.95(-2.66%)
Aug 16, 2023	75.93	76.09	73.32	73.40	548,858	-3.10(-4.05%)
Aug 15, 2023	76.12	76.97	75.82	76.50	387,840	-0.31(-0.40%)
Aug 14, 2023	73.85	76.84	73.77	76.81	319,147	+2.44(+3.28%)
Aug 11, 2023	74.10	74.86	73.62	74.37	225,483	-0.53(-0.71%)
Aug 10, 2023	76.19	76.88	74.28	74.90	300,273	-0.54(-0.72%)
Aug 09, 2023	75.78	75.78	73.91	75.44	343,343	-0.38(-0.50%)
Aug 08, 2023	76.33	76.37	75.14	75.82	436,117	-1.54(-1.99%)
Aug 07, 2023	75.50	77.47	74.51	77.36	756,957	+2.79(+3.74%)
Aug 04, 2023	74.97	75.53	72.53	74.57	552,534	-0.18(-0.24%)
Aug 03, 2023	68.69	75.24	67.17	74.75	1,147,503	+7.49(+11.14%)
Aug 02, 2023	68.63	68.86	66.86	67.26	446,620	-2.22(-3.20%)
Aug 01, 2023	69.38	70.28	68.98	69.48	483,418	-0.44(-0.63%)
Jul 31, 2023	69.15	70.17	68.96	69.92	407,824	+1.01(+1.47%)
Jul 28, 2023	69.00	69.07	68.24	68.91	224,776	+0.84(+1.23%)
Jul 27, 2023	69.09	69.79	67.65	68.07	310,755	+0.35(+0.52%)
Jul 26, 2023	67.55	68.27	66.85	67.72	759,341	-0.34(-0.50%)
Jul 25, 2023	65.91	68.38	65.91	68.06	445,755	+2.15(+3.26%)
Jul 24, 2023	65.35	66.26	65.17	65.91	355,518	+0.49(+0.75%)
Jul 21, 2023	65.35	65.67	64.31	65.42	433,777	+1.04(+1.62%)
Jul 20, 2023	65.69	66.25	64.12	64.38	485,855	-1.60(-2.42%)
Jul 19, 2023	65.51	66.72	65.45	65.98	356,070	+0.47(+0.72%)
Jul 18, 2023	64.05	65.77	63.44	65.51	547,944	-0.87(-1.31%)
Jul 17, 2023	65.70	67.16	65.35	66.38	437,329	+0.91(+1.39%)
Jul 14, 2023	67.65	67.91	65.30	65.47	453,858	-2.81(-4.12%)
Jul 13, 2023	67.55	68.34	67.34	68.28	594,290	+1.37(+2.05%)
Jul 12, 2023	65.92	67.39	65.74	66.91	406,233	+2.12(+3.27%)
Jul 11, 2023	64.57	64.88	63.10	64.79	341,293	+0.70(+1.09%)
Jul 10, 2023	62.12	64.10	62.11	64.09	317,551	+2.11(+3.40%)
Jul 07, 2023	61.92	63.15	61.61	61.98	243,450	+0.29(+0.47%)
Jul 06, 2023	62.13	63.01	61.27	61.69	285,314	-1.45(-2.30%)
Jul 05, 2023	64.50	64.50	63.10	63.14	466,144	-2.01(-3.09%)
Jul 03, 2023	65.69	66.42	64.49	65.15	329,207	-0.38(-0.58%)
Jun 30, 2023	64.56	65.76	64.02	65.53	687,029	+1.74(+2.73%)
Jun 29, 2023	62.47	63.88	61.76	63.79	252,645	+1.27(+2.03%)
Jun 28, 2023	62.44	62.94	61.58	62.52	257,997	-0.54(-0.86%)
Jun 27, 2023	60.86	63.20	60.14	63.06	440,091	+2.25(+3.70%)
Jun 26, 2023	59.26	60.99	59.26	60.81	384,932	+1.53(+2.58%)
Jun 23, 2023	59.33	59.87	58.78	59.28	791,940	-1.30(-2.15%)
Jun 22, 2023	60.20	60.90	59.86	60.58	482,953	+0.24(+0.40%)
Jun 21, 2023	61.35	61.45	59.88	60.34	382,311	-1.62(-2.61%)
Jun 20, 2023	60.61	62.42	60.61	61.96	690,630	+1.06(+1.74%)
Jun 16, 2023	62.12	62.24	60.50	60.90	730,487	-0.56(-0.91%)
Jun 15, 2023	61.45	61.77	61.21	61.46	322,363	-0.54(-0.87%)
Jun 14, 2023	62.04	62.68	60.94	62.00	550,965	-0.14(-0.23%)
Jun 13, 2023	62.46	62.77	61.56	62.14	509,984	+0.68(+1.11%)
Jun 12, 2023	60.42	62.14	60.42	61.46	815,212	+1.57(+2.62%)
Jun 09, 2023	60.87	61.43	59.40	59.89	427,735	-0.58(-0.96%)
Jun 08, 2023	60.83	61.20	60.10	60.47	280,939	+0.09(+0.15%)
Jun 07, 2023	59.63	61.07	59.63	60.38	468,148	+1.12(+1.89%)
Jun 06, 2023	58.87	60.39	58.40	59.26	421,590	+0.10(+0.17%)
Jun 05, 2023	60.33	61.15	58.95	59.16	336,035	-2.07(-3.38%)
Jun 02, 2023	61.89	61.99	60.54	61.23	448,487	+0.04(+0.07%)
Jun 01, 2023	60.06	61.55	58.85	61.19	301,426	+1.36(+2.27%)
May 31, 2023	59.16	60.10	58.84	59.83	841,087	-0.26(-0.43%)
May 30, 2023	63.50	63.97	59.88	60.09	495,208	-1.01(-1.65%)
May 26, 2023	58.97	61.52	58.97	61.10	424,971	+2.75(+4.71%)
May 25, 2023	58.48	58.88	57.47	58.35	306,192	+1.30(+2.28%)
May 24, 2023	57.55	57.65	56.60	57.05	276,683	-1.55(-2.65%)
May 23, 2023	59.17	59.95	58.42	58.60	332,963	-1.08(-1.81%)
May 22, 2023	58.76	60.02	58.66	59.68	357,141	+0.50(+0.84%)
May 19, 2023	60.05	60.15	59.05	59.18	356,966	-0.51(-0.85%)
May 18, 2023	59.67	60.26	58.87	59.69	356,037	+0.39(+0.66%)
May 17, 2023	57.73	59.63	56.88	59.30	570,460	+2.16(+3.78%)
May 16, 2023	56.69	57.76	56.69	57.14	385,007	+0.00(+0.00%)
May 15, 2023	55.68	57.16	55.43	57.14	332,281	+1.51(+2.71%)
May 12, 2023	55.86	56.23	54.60	55.63	283,225	+0.11(+0.20%)
May 11, 2023	55.43	55.94	54.52	55.52	332,597	-0.25(-0.45%)
May 10, 2023	54.80	55.87	54.21	55.77	395,928	+1.96(+3.64%)
May 09, 2023	54.31	54.59	53.04	53.81	393,905	-1.14(-2.07%)
May 08, 2023	56.37	57.39	54.79	54.95	444,637	-1.47(-2.61%)
May 05, 2023	55.60	57.64	54.75	56.42	1,101,140	+1.57(+2.86%)
May 04, 2023	51.21	55.02	48.53	54.85	2,553,580	-2.19(-3.84%)
May 03, 2023	57.26	58.34	56.80	57.04	1,006,786	-0.22(-0.38%)
May 02, 2023	58.53	58.70	56.89	57.26	648,601	-1.17(-2.00%)

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.