Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	57.88	58.56	57.22	58.34	339,805	+0.62(+1.07%)
Apr 27, 2023	59.09	59.48	55.98	57.72	595,549	-1.81(-3.05%)
Apr 26, 2023	59.60	60.00	59.17	59.53	268,672	-0.10(-0.16%)
Apr 25, 2023	62.43	62.65	59.60	59.63	398,327	-3.40(-5.39%)
Apr 24, 2023	63.28	63.94	62.39	63.03	327,118	-0.16(-0.25%)
Apr 21, 2023	62.72	63.28	61.00	63.19	565,169	+0.27(+0.43%)
Apr 20, 2023	62.41	64.42	62.34	62.92	316,320	-0.27(-0.43%)
Apr 19, 2023	62.42	63.44	62.15	63.19	304,143	+0.03(+0.05%)
Apr 18, 2023	64.27	64.49	62.66	63.16	369,987	-0.51(-0.80%)
Apr 17, 2023	62.94	63.85	62.20	63.67	295,629	+0.48(+0.76%)
Apr 14, 2023	63.72	64.95	62.73	63.19	467,132	-0.87(-1.36%)
Apr 13, 2023	63.77	64.42	62.68	64.06	261,690	+0.68(+1.07%)
Apr 12, 2023	65.22	65.54	63.20	63.38	281,115	-1.44(-2.22%)
Apr 11, 2023	66.25	66.25	64.65	64.82	328,020	-0.81(-1.23%)
Apr 10, 2023	63.24	66.00	63.06	65.63	362,664	+1.77(+2.77%)
Apr 06, 2023	64.67	65.17	63.63	63.86	656,685	-1.72(-2.62%)
Apr 05, 2023	65.79	66.36	64.79	65.58	360,095	-1.07(-1.61%)
Apr 04, 2023	70.19	70.22	66.27	66.65	295,665	-3.45(-4.92%)
Apr 03, 2023	70.63	70.91	69.02	70.10	347,167	-0.74(-1.04%)
Mar 31, 2023	69.33	70.93	69.16	70.84	488,652	+1.26(+1.81%)
Mar 30, 2023	70.02	70.28	69.45	69.58	327,991	+0.11(+0.16%)
Mar 29, 2023	68.70	70.00	68.39	69.47	762,120	+1.73(+2.55%)
Mar 28, 2023	69.83	70.16	66.72	67.74	411,294	-2.47(-3.52%)
Mar 27, 2023	70.72	71.10	69.66	70.21	315,859	+0.07(+0.10%)
Mar 24, 2023	70.25	70.53	69.01	70.14	415,254	-0.76(-1.07%)
Mar 23, 2023	71.07	72.37	69.86	70.90	391,788	+0.98(+1.40%)
Mar 22, 2023	71.77	72.62	69.92	69.92	322,273	-1.85(-2.58%)
Mar 21, 2023	71.98	72.74	68.85	71.77	216,072	+0.55(+0.77%)
Mar 20, 2023	69.27	71.42	68.67	71.22	263,947	+2.34(+3.40%)
Mar 17, 2023	70.67	70.86	68.06	68.88	988,427	-1.44(-2.05%)
Mar 16, 2023	67.91	71.18	67.69	70.32	549,661	+1.74(+2.54%)
Mar 15, 2023	69.48	69.63	66.43	68.58	588,223	-2.17(-3.07%)
Mar 14, 2023	70.61	72.09	69.45	70.75	560,093	+1.84(+2.67%)
Mar 13, 2023	68.98	70.69	68.63	68.91	674,036	-1.09(-1.56%)
Mar 10, 2023	71.77	72.00	69.13	70.00	793,533	-2.00(-2.78%)
Mar 09, 2023	72.77	76.56	71.73	72.00	879,149	-0.37(-0.51%)
Mar 08, 2023	71.00	72.77	70.97	72.37	611,391	+1.88(+2.67%)
Mar 07, 2023	70.12	71.11	69.75	70.49	904,122	+0.04(+0.06%)
Mar 06, 2023	71.58	71.58	70.12	70.45	593,761	-0.85(-1.19%)
Mar 03, 2023	70.00	71.40	69.15	71.30	395,492	+1.44(+2.06%)
Mar 02, 2023	67.70	69.87	67.09	69.86	397,018	+1.03(+1.50%)
Mar 01, 2023	68.80	70.17	68.46	68.83	330,548	+0.29(+0.42%)
Feb 28, 2023	67.51	69.61	67.51	68.54	616,549	+0.43(+0.63%)
Feb 27, 2023	67.82	68.54	67.79	68.11	466,144	+1.04(+1.55%)
Feb 24, 2023	66.27	67.15	66.15	67.07	355,064	-0.27(-0.40%)
Feb 23, 2023	66.68	67.40	65.92	67.34	333,157	+2.14(+3.28%)
Feb 22, 2023	65.37	65.78	64.43	65.20	291,019	+0.05(+0.08%)
Feb 21, 2023	67.00	67.99	65.03	65.15	330,256	-2.80(-4.12%)
Feb 17, 2023	67.25	68.13	67.01	67.95	420,988	+0.09(+0.14%)
Feb 16, 2023	67.03	68.62	66.07	67.86	380,187	-0.13(-0.20%)
Feb 15, 2023	66.62	68.00	66.18	67.99	362,275	+0.27(+0.40%)
Feb 14, 2023	66.75	68.15	66.58	67.72	362,771	-0.01(-0.01%)
Feb 13, 2023	66.43	67.77	66.06	67.73	315,899	+1.52(+2.30%)
Feb 10, 2023	66.27	66.93	65.84	66.21	343,907	-1.30(-1.93%)
Feb 09, 2023	68.62	69.17	67.35	67.51	311,034	+0.11(+0.16%)
Feb 08, 2023	68.11	68.80	67.03	67.40	338,032	-1.21(-1.76%)
Feb 07, 2023	66.09	68.90	65.58	68.61	472,075	+2.72(+4.13%)
Feb 06, 2023	64.84	67.83	64.58	65.89	498,003	-0.10(-0.15%)
Feb 03, 2023	64.76	68.22	64.57	65.99	589,628	-0.53(-0.80%)
Feb 02, 2023	68.50	68.50	65.42	66.52	1,054,996	-2.01(-2.93%)
Feb 01, 2023	67.75	69.09	66.51	68.53	552,833	+1.51(+2.25%)
Jan 31, 2023	65.76	67.06	65.76	67.02	333,994	+1.14(+1.73%)
Jan 30, 2023	66.95	67.71	65.49	65.88	281,586	-2.36(-3.46%)
Jan 27, 2023	67.23	68.74	66.89	68.24	351,158	+0.06(+0.09%)
Jan 26, 2023	67.28	68.22	66.04	68.18	316,730	+1.59(+2.39%)
Jan 25, 2023	64.78	66.62	64.05	66.59	321,522	+0.40(+0.60%)
Jan 24, 2023	65.72	66.61	64.69	66.19	353,164	+0.20(+0.30%)
Jan 23, 2023	63.29	66.06	62.60	65.99	499,968	+3.51(+5.62%)
Jan 20, 2023	62.74	62.88	60.38	62.48	579,174	+0.80(+1.30%)
Jan 19, 2023	65.24	65.59	61.29	61.68	462,105	-3.77(-5.76%)
Jan 18, 2023	65.35	67.17	65.32	65.45	634,826	+0.72(+1.11%)
Jan 17, 2023	64.20	65.06	63.93	64.73	529,099	+0.56(+0.87%)
Jan 13, 2023	62.84	64.41	62.36	64.17	464,121	+1.05(+1.66%)
Jan 12, 2023	64.52	64.89	62.55	63.12	640,428	-0.88(-1.38%)
Jan 11, 2023	62.62	64.04	61.14	64.00	803,481	-1.83(-2.78%)
Jan 10, 2023	65.43	66.50	64.81	65.83	325,088	+0.02(+0.03%)
Jan 09, 2023	65.85	67.22	65.39	65.81	205,582	+0.87(+1.34%)
Jan 06, 2023	62.67	65.06	61.64	64.94	220,287	+2.93(+4.73%)
Jan 05, 2023	61.80	62.58	60.51	62.01	249,722	-0.32(-0.51%)
Jan 04, 2023	62.79	64.95	62.02	62.33	237,173	+0.76(+1.23%)
Jan 03, 2023	64.36	64.36	61.00	61.57	350,018	-1.41(-2.24%)
Dec 30, 2022	62.47	63.13	61.57	62.98	210,233	+0.11(+0.17%)
Dec 29, 2022	61.95	63.24	61.10	62.87	191,601	+2.12(+3.49%)
Dec 28, 2022	61.66	62.45	60.62	60.75	189,566	-1.35(-2.17%)
Dec 27, 2022	63.09	63.27	61.80	62.10	219,410	-1.17(-1.85%)
Dec 23, 2022	63.82	63.82	62.82	63.27	190,872	-0.87(-1.36%)
Dec 22, 2022	64.65	65.09	62.78	64.14	245,684	-1.80(-2.73%)
Dec 21, 2022	64.94	65.94	64.34	65.94	170,297	+1.73(+2.69%)
Dec 20, 2022	63.30	64.79	62.74	64.21	159,258	+0.52(+0.82%)
Dec 19, 2022	65.58	65.59	63.13	63.69	214,515	-1.84(-2.81%)
Dec 16, 2022	65.09	65.69	64.36	65.53	686,561	-0.15(-0.23%)
Dec 15, 2022	67.40	67.55	65.20	65.68	284,223	-2.68(-3.92%)
Dec 14, 2022	69.91	70.28	67.70	68.36	256,974	-1.66(-2.37%)
Dec 13, 2022	71.29	71.98	68.59	70.02	604,989	+1.08(+1.57%)
Dec 12, 2022	68.48	69.75	68.29	68.94	249,461	+0.19(+0.28%)
Dec 09, 2022	67.46	69.45	66.47	68.75	453,092	+0.77(+1.13%)
Dec 08, 2022	67.47	68.56	66.99	67.98	411,232	+0.85(+1.27%)
Dec 07, 2022	66.26	67.51	66.26	67.13	261,700	+0.44(+0.66%)
Dec 06, 2022	67.46	67.84	66.17	66.69	369,985	-0.95(-1.40%)
Dec 05, 2022	68.56	68.56	66.95	67.64	196,982	-1.13(-1.64%)
Dec 02, 2022	66.94	68.96	66.70	68.77	337,172	+0.42(+0.61%)
Dec 01, 2022	68.69	69.89	67.58	68.35	722,087	-0.34(-0.49%)
Nov 30, 2022	65.65	68.71	64.76	68.69	776,972	+3.04(+4.63%)
Nov 29, 2022	66.13	67.13	65.39	65.65	654,436	-0.55(-0.83%)
Nov 28, 2022	67.53	68.46	66.10	66.20	288,650	-2.24(-3.27%)
Nov 25, 2022	68.80	69.29	68.32	68.44	159,650	-0.62(-0.90%)
Nov 23, 2022	69.20	69.44	68.31	69.06	408,676	-0.14(-0.20%)
Nov 22, 2022	68.63	69.29	68.02	69.20	327,428	+0.93(+1.36%)
Nov 21, 2022	68.16	69.00	68.02	68.27	209,530	-0.79(-1.14%)
Nov 18, 2022	70.09	70.80	68.39	69.06	527,342	-0.22(-0.32%)
Nov 17, 2022	67.75	70.09	67.75	69.28	639,509	+0.09(+0.13%)
Nov 16, 2022	70.34	71.21	68.79	69.19	389,742	-2.63(-3.66%)
Nov 15, 2022	71.61	72.64	70.60	71.82	854,362	+1.47(+2.09%)
Nov 14, 2022	70.01	71.93	69.42	70.35	605,132	-0.69(-0.97%)
Nov 11, 2022	69.15	71.56	68.50	71.04	829,100	+1.99(+2.88%)
Nov 10, 2022	67.17	69.44	65.71	69.05	1,193,629	+3.38(+5.15%)
Nov 09, 2022	65.29	66.30	64.11	65.67	573,787	-0.78(-1.17%)
Nov 08, 2022	65.00	66.65	63.28	66.45	909,077	+2.56(+4.01%)
Nov 07, 2022	63.32	64.22	62.30	63.89	663,938	-0.70(-1.08%)
Nov 04, 2022	61.96	66.10	61.80	64.59	1,165,426	+4.33(+7.19%)
Nov 03, 2022	56.50	61.59	54.87	60.26	687,977	+2.80(+4.87%)
Nov 02, 2022	59.16	60.88	57.46	57.46	540,686	-1.51(-2.56%)
Nov 01, 2022	58.72	59.42	58.35	58.97	431,259	+1.10(+1.90%)
Oct 31, 2022	57.83	58.45	56.95	57.87	378,862	-0.84(-1.43%)
Oct 28, 2022	56.20	58.86	56.14	58.71	394,639	+2.56(+4.56%)
Oct 27, 2022	56.18	56.85	55.38	56.15	290,018	+0.51(+0.92%)
Oct 26, 2022	56.83	57.47	55.42	55.64	329,798	-1.82(-3.17%)
Oct 25, 2022	54.88	57.50	54.80	57.46	833,729	+2.99(+5.49%)
Oct 24, 2022	54.80	54.91	53.56	54.47	324,901	-0.32(-0.58%)
Oct 21, 2022	53.13	54.92	52.44	54.79	339,941	+1.98(+3.75%)
Oct 20, 2022	52.77	54.65	52.09	52.81	292,788	+0.55(+1.05%)
Oct 19, 2022	52.01	52.79	51.31	52.26	304,046	-0.24(-0.46%)
Oct 18, 2022	53.64	53.93	51.84	52.50	332,086	+0.65(+1.25%)
Oct 17, 2022	51.83	52.42	51.40	51.85	400,219	+1.48(+2.94%)
Oct 14, 2022	52.92	52.92	50.27	50.37	344,307	-1.96(-3.75%)
Oct 13, 2022	49.06	52.88	48.76	52.33	521,821	+1.34(+2.63%)
Oct 12, 2022	52.78	52.78	50.94	50.99	352,465	-1.79(-3.39%)
Oct 11, 2022	53.31	54.23	52.12	52.78	470,507	-1.35(-2.49%)
Oct 10, 2022	56.14	56.28	52.11	54.13	441,341	-2.34(-4.14%)
Oct 07, 2022	56.60	57.47	56.14	56.47	657,958	-1.44(-2.49%)
Oct 06, 2022	57.29	58.93	57.29	57.91	364,284	+0.34(+0.59%)
Oct 05, 2022	55.95	57.81	55.74	57.57	340,280	+1.05(+1.86%)
Oct 04, 2022	55.40	56.65	55.39	56.52	460,596	+2.34(+4.32%)
Oct 03, 2022	52.40	54.58	52.20	54.18	368,235	+2.39(+4.61%)
Sep 30, 2022	52.48	53.20	51.65	51.79	625,160	-1.22(-2.30%)
Sep 29, 2022	53.35	53.43	52.23	53.01	322,369	-1.27(-2.34%)
Sep 28, 2022	52.73	54.58	52.88	54.28	338,831	+1.22(+2.30%)
Sep 27, 2022	53.22	53.79	52.35	53.06	352,075	+0.67(+1.28%)
Sep 26, 2022	52.47	54.10	52.14	52.39	316,731	-0.14(-0.27%)
Sep 23, 2022	52.63	53.22	51.57	52.53	421,920	-0.85(-1.59%)
Sep 22, 2022	54.11	54.16	52.49	53.38	451,249	-1.01(-1.86%)
Sep 21, 2022	54.77	56.51	54.33	54.39	294,939	-0.39(-0.71%)
Sep 20, 2022	54.54	55.13	54.25	54.78	474,911	-0.30(-0.54%)
Sep 19, 2022	53.25	55.28	53.25	55.08	326,452	+0.90(+1.66%)
Sep 16, 2022	54.96	55.00	53.35	54.18	882,948	-1.23(-2.22%)
Sep 15, 2022	55.66	56.77	55.07	55.41	425,102	-0.82(-1.46%)
Sep 14, 2022	55.24	56.79	54.93	56.23	638,419	+1.30(+2.37%)
Sep 13, 2022	55.29	56.07	54.78	54.93	597,152	-2.53(-4.40%)
Sep 12, 2022	57.09	57.66	56.80	57.46	385,553	+0.35(+0.61%)
Sep 09, 2022	56.11	57.36	56.11	57.11	395,560	+1.66(+2.99%)
Sep 08, 2022	53.54	55.54	53.42	55.45	355,072	+1.27(+2.34%)
Sep 07, 2022	53.62	54.55	53.06	54.18	368,110	+1.04(+1.96%)
Sep 06, 2022	53.50	53.70	52.55	53.14	339,319	-0.47(-0.88%)
Sep 02, 2022	53.52	54.63	52.52	53.61	633,113	+0.67(+1.27%)
Sep 01, 2022	53.90	53.94	51.35	52.94	712,729	-2.21(-4.01%)
Aug 31, 2022	55.95	56.46	54.75	55.15	644,396	-0.99(-1.76%)
Aug 30, 2022	57.28	57.69	55.48	56.14	346,736	-0.78(-1.37%)
Aug 29, 2022	56.89	57.94	56.45	56.92	311,240	-0.87(-1.51%)
Aug 26, 2022	61.05	61.06	57.78	57.79	358,098	-3.23(-5.29%)
Aug 25, 2022	59.51	61.34	59.51	61.02	454,790	+1.55(+2.61%)
Aug 24, 2022	59.44	60.01	59.14	59.47	372,861	+0.03(+0.05%)
Aug 23, 2022	58.09	59.68	58.07	59.44	554,723	+1.45(+2.50%)
Aug 22, 2022	59.08	59.34	57.82	57.99	437,991	-2.37(-3.93%)
Aug 19, 2022	60.89	61.21	60.05	60.36	530,676	-1.01(-1.65%)
Aug 18, 2022	59.48	61.58	59.44	61.37	603,575	+1.52(+2.54%)
Aug 17, 2022	61.18	61.57	59.06	59.85	893,379	-2.43(-3.90%)
Aug 16, 2022	64.10	64.10	62.14	62.28	9,381,307	-2.45(-3.78%)
Aug 15, 2022	66.55	67.19	63.95	64.73	3,744,835	+3.32(+5.41%)
Aug 12, 2022	60.44	61.97	60.00	61.41	531,179	+1.29(+2.15%)
Aug 11, 2022	59.93	60.63	59.80	60.12	528,482	+0.12(+0.20%)
Aug 10, 2022	59.52	60.00	58.60	60.00	461,712	+2.03(+3.50%)
Aug 09, 2022	60.01	60.48	57.30	57.97	550,406	-3.28(-5.36%)
Aug 08, 2022	60.92	61.67	60.35	61.25	368,353	-0.08(-0.13%)
Aug 05, 2022	60.50	62.25	60.41	61.33	372,114	-0.19(-0.31%)
Aug 04, 2022	60.80	61.98	60.76	61.52	468,665	+0.48(+0.79%)
Aug 03, 2022	59.09	61.20	58.70	61.04	357,781	+2.12(+3.60%)
Aug 02, 2022	57.92	59.42	57.19	58.92	572,680	+1.00(+1.73%)
Aug 01, 2022	57.37	58.62	56.78	57.92	379,594	-0.02(-0.03%)
Jul 29, 2022	56.72	58.50	56.69	57.94	555,558	+1.15(+2.03%)
Jul 28, 2022	54.95	57.27	52.88	56.79	784,571	+2.23(+4.09%)
Jul 27, 2022	53.03	54.87	53.00	54.56	538,326	+2.11(+4.02%)
Jul 26, 2022	52.17	52.53	51.73	52.45	337,431	+0.29(+0.56%)
Jul 25, 2022	52.58	52.77	51.53	52.16	440,613	-0.53(-1.01%)
Jul 22, 2022	53.49	53.49	52.19	52.69	426,460	-0.95(-1.77%)
Jul 21, 2022	52.49	53.66	51.97	53.64	421,043	+1.38(+2.64%)
Jul 20, 2022	50.20	52.47	50.20	52.26	508,145	+2.07(+4.12%)
Jul 19, 2022	48.26	50.42	48.26	50.19	289,891	+2.31(+4.82%)
Jul 18, 2022	49.00	49.29	47.63	47.88	308,227	-0.57(-1.18%)
Jul 15, 2022	47.90	48.77	47.14	48.45	320,311	+1.39(+2.95%)
Jul 14, 2022	46.26	47.41	45.52	47.06	399,467	+0.72(+1.55%)
Jul 13, 2022	45.25	46.98	45.18	46.34	266,758	+0.08(+0.17%)
Jul 12, 2022	46.58	47.31	45.86	46.26	254,651	+0.06(+0.13%)
Jul 11, 2022	46.40	46.97	45.60	46.20	213,402	-0.85(-1.81%)
Jul 08, 2022	46.21	47.09	45.75	47.05	175,183	+0.43(+0.92%)
Jul 07, 2022	45.48	46.87	45.41	46.62	381,848	+2.18(+4.91%)
Jul 06, 2022	44.17	44.86	43.16	44.44	423,551	+0.36(+0.82%)
Jul 05, 2022	43.08	44.08	42.85	44.08	494,636	-0.19(-0.43%)
Jul 01, 2022	45.64	45.64	43.20	44.27	485,180	-1.83(-3.97%)
Jun 30, 2022	46.54	48.08	45.56	46.10	507,472	-1.20(-2.54%)
Jun 29, 2022	47.21	47.31	46.29	47.30	205,034	-0.42(-0.88%)
Jun 28, 2022	48.81	49.37	47.67	47.72	232,849	-0.87(-1.79%)
Jun 27, 2022	50.00	50.24	48.38	48.59	333,662	-1.09(-2.19%)
Jun 24, 2022	46.56	49.88	46.33	49.68	955,270	+3.81(+8.31%)
Jun 23, 2022	45.67	46.41	44.90	45.87	660,660	+0.56(+1.24%)
Jun 22, 2022	45.04	45.97	44.42	45.31	498,043	-0.25(-0.55%)
Jun 21, 2022	46.39	47.38	45.50	45.56	369,517	+0.08(+0.18%)
Jun 17, 2022	44.91	45.73	44.18	45.48	542,561	+0.96(+2.16%)
Jun 16, 2022	47.40	47.40	44.08	44.52	582,592	-4.09(-8.41%)
Jun 15, 2022	49.37	49.66	47.89	48.61	557,804	-0.15(-0.31%)
Jun 14, 2022	48.74	49.20	48.09	48.76	349,198	+0.33(+0.68%)
Jun 13, 2022	49.68	50.13	47.73	48.43	423,321	-2.89(-5.63%)
Jun 10, 2022	52.05	52.84	50.92	51.32	208,284	-1.53(-2.89%)
Jun 09, 2022	53.34	54.63	52.83	52.85	247,499	-1.09(-2.02%)
Jun 08, 2022	54.96	55.29	53.49	53.94	205,526	-1.56(-2.81%)
Jun 07, 2022	54.11	55.67	53.96	55.50	190,511	+0.87(+1.59%)
Jun 06, 2022	55.20	55.51	54.20	54.63	232,254	-0.01(-0.02%)
Jun 03, 2022	55.15	55.50	54.37	54.64	223,194	-1.46(-2.60%)
Jun 02, 2022	54.46	56.26	54.05	56.10	316,163	+1.70(+3.13%)
Jun 01, 2022	54.61	55.11	52.82	54.40	633,481	-0.11(-0.20%)
May 31, 2022	54.57	55.15	53.70	54.51	285,613	-0.31(-0.57%)
May 27, 2022	53.48	55.27	53.45	54.82	312,254	+2.16(+4.10%)
May 26, 2022	51.05	52.95	50.61	52.66	341,576	+1.30(+2.53%)
May 25, 2022	49.60	51.61	49.60	51.36	336,379	+1.17(+2.33%)
May 24, 2022	51.38	51.38	49.52	50.19	222,597	-1.71(-3.29%)
May 23, 2022	52.80	52.96	51.45	51.90	224,203	-0.61(-1.16%)
May 20, 2022	53.90	53.93	50.40	52.51	440,268	-0.25(-0.47%)
May 19, 2022	51.92	54.34	51.92	52.76	503,148	+0.34(+0.65%)
May 18, 2022	52.01	53.59	51.23	52.42	534,055	-0.69(-1.30%)
May 17, 2022	52.55	53.58	52.04	53.11	210,665	+1.93(+3.77%)
May 16, 2022	51.81	52.30	51.02	51.18	286,289	-1.35(-2.57%)
May 13, 2022	50.59	53.04	50.36	52.53	454,995	+3.06(+6.19%)
May 12, 2022	48.15	49.57	47.72	49.47	437,556	+0.89(+1.83%)
May 11, 2022	49.88	50.75	48.43	48.58	402,074	-1.64(-3.27%)
May 10, 2022	50.97	51.49	48.83	50.22	954,184	+0.19(+0.38%)
May 09, 2022	51.38	52.71	49.80	50.03	418,769	-2.31(-4.41%)
May 06, 2022	52.30	53.48	51.03	52.34	402,337	-0.60(-1.13%)
May 05, 2022	53.89	54.10	52.15	52.94	592,887	-1.87(-3.41%)
May 04, 2022	53.04	55.06	51.52	54.81	497,216	+1.90(+3.59%)
May 03, 2022	53.06	53.40	51.77	52.91	428,447	-0.32(-0.60%)

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.