Macom Technology S (NQ: MTSI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.18	54.05	50.84	50.95	765,118	-0.94(-1.81%)
Apr 28, 2022	53.73	54.91	50.19	51.89	1,196,827	+0.48(+0.93%)
Apr 27, 2022	50.91	52.77	50.91	51.41	566,170	-0.04(-0.08%)
Apr 26, 2022	52.60	52.76	51.30	51.45	566,707	-1.58(-2.98%)
Apr 25, 2022	51.38	53.22	51.03	53.03	498,664	+1.42(+2.75%)
Apr 22, 2022	51.96	52.43	51.17	51.61	392,225	-0.64(-1.22%)
Apr 21, 2022	54.18	54.78	51.87	52.25	561,828	-1.08(-2.03%)
Apr 20, 2022	54.25	55.00	52.98	53.33	586,366	+0.20(+0.37%)
Apr 19, 2022	51.74	53.25	51.07	53.13	507,937	+1.31(+2.54%)
Apr 18, 2022	50.46	52.46	50.17	51.82	602,247	+0.92(+1.81%)
Apr 14, 2022	51.87	52.49	50.86	50.90	421,627	-1.31(-2.51%)
Apr 13, 2022	51.61	52.79	51.06	52.21	793,042	+0.91(+1.77%)
Apr 12, 2022	52.06	53.87	51.10	51.30	512,348	+0.42(+0.83%)
Apr 11, 2022	50.78	51.72	50.44	50.88	565,608	-0.47(-0.92%)
Apr 08, 2022	53.01	53.01	51.31	51.35	518,673	-1.89(-3.55%)
Apr 07, 2022	53.20	54.25	52.21	53.24	399,346	-0.21(-0.39%)
Apr 06, 2022	54.85	55.00	52.92	53.45	758,341	-2.55(-4.55%)
Apr 05, 2022	59.37	59.37	55.72	56.00	386,604	-3.60(-6.04%)
Apr 04, 2022	58.74	59.63	58.14	59.60	415,330	+1.19(+2.04%)
Apr 01, 2022	60.29	61.05	57.69	58.41	372,716	-1.46(-2.44%)
Mar 31, 2022	60.61	61.24	59.76	59.87	461,485	-0.91(-1.50%)
Mar 30, 2022	61.94	62.57	60.65	60.78	542,464	-1.80(-2.88%)
Mar 29, 2022	62.58	63.53	60.88	62.58	690,923	+1.19(+1.94%)
Mar 28, 2022	61.55	62.12	60.21	61.39	387,494	-0.86(-1.38%)
Mar 25, 2022	61.76	62.42	60.67	62.25	398,694	+0.67(+1.09%)
Mar 24, 2022	60.21	61.87	59.66	61.58	318,768	+1.71(+2.86%)
Mar 23, 2022	61.37	61.58	59.74	59.87	229,163	-2.12(-3.42%)
Mar 22, 2022	61.73	62.37	60.89	61.99	343,800	+0.21(+0.34%)
Mar 21, 2022	60.53	62.14	60.29	61.78	595,484	+0.63(+1.03%)
Mar 18, 2022	58.82	61.70	58.58	61.15	576,488	+1.95(+3.29%)
Mar 17, 2022	57.96	59.33	57.80	59.20	264,968	+0.67(+1.14%)
Mar 16, 2022	57.36	59.43	56.48	58.53	413,122	+2.31(+4.11%)
Mar 15, 2022	54.05	56.28	54.01	56.22	319,664	+2.25(+4.17%)
Mar 14, 2022	56.10	56.49	53.72	53.97	341,991	-2.47(-4.38%)
Mar 11, 2022	58.99	59.15	56.34	56.44	272,801	-2.13(-3.64%)
Mar 10, 2022	57.84	59.19	57.19	58.57	265,482	-1.00(-1.68%)
Mar 09, 2022	58.70	59.95	58.13	59.57	280,168	+2.42(+4.23%)
Mar 08, 2022	56.13	58.90	55.16	57.15	444,297	+1.52(+2.73%)
Mar 07, 2022	57.90	59.83	55.62	55.63	426,124	-2.16(-3.74%)
Mar 04, 2022	57.87	58.90	57.10	57.79	281,056	-0.94(-1.60%)
Mar 03, 2022	60.72	61.39	58.34	58.73	309,998	-1.53(-2.54%)
Mar 02, 2022	57.98	60.69	57.98	60.26	299,173	+2.30(+3.97%)
Mar 01, 2022	59.64	60.76	57.03	57.96	850,311	-2.14(-3.56%)
Feb 28, 2022	59.81	61.52	59.22	60.10	387,834	-0.42(-0.69%)
Feb 25, 2022	59.80	60.52	59.34	60.52	352,949	+0.64(+1.07%)
Feb 24, 2022	54.78	60.35	54.30	59.88	515,661	+2.93(+5.14%)
Feb 23, 2022	59.48	59.72	56.72	56.95	468,360	-1.28(-2.20%)
Feb 22, 2022	57.96	59.72	57.46	58.23	275,651	-0.42(-0.72%)
Feb 18, 2022				58.65	0	-0.53(-0.90%)
Feb 17, 2022	60.55	60.64	59.16	59.18	349,079	-2.50(-4.05%)
Feb 16, 2022	60.33	62.08	60.01	61.68	292,040	+0.41(+0.67%)
Feb 15, 2022	59.35	61.49	59.16	61.27	313,812	+3.27(+5.64%)
Feb 14, 2022	58.59	59.93	57.56	58.00	410,252	-0.20(-0.34%)
Feb 11, 2022	60.41	61.13	57.71	58.20	514,003	-2.02(-3.35%)
Feb 10, 2022	60.15	62.40	59.85	60.22	384,288	-1.05(-1.71%)
Feb 09, 2022	60.52	61.32	59.65	61.27	531,408	+1.62(+2.72%)
Feb 08, 2022	57.99	59.89	57.58	59.65	343,140	+1.59(+2.74%)
Feb 07, 2022	58.86	59.50	57.63	58.06	434,802	-0.61(-1.04%)
Feb 04, 2022	57.37	59.44	56.35	58.67	517,594	+0.59(+1.02%)
Feb 03, 2022	58.92		57.75	58.08	458,990	-2.58(-4.25%)
Feb 02, 2022	62.39	63.00	59.76	60.66	401,485	-0.62(-1.01%)
Feb 01, 2022	61.49	62.83	59.42	61.28	743,191	+0.07(+0.11%)
Jan 31, 2022	60.81			61.21	994,857	+1.13(+1.88%)
Jan 28, 2022	58.12	60.09	55.10	60.08	1,065,556	+2.00(+3.44%)
Jan 27, 2022	63.19	64.83	56.68	58.08	1,574,793	-4.99(-7.91%)
Jan 26, 2022	64.64	66.33	62.33	63.07	788,890	+0.57(+0.91%)
Jan 25, 2022	64.75	65.55	62.25	62.50	518,632	-4.26(-6.38%)
Jan 24, 2022	63.97	66.87	61.56	66.76	536,654	+1.70(+2.61%)
Jan 21, 2022	65.64	67.94	64.74	65.06	415,373	-0.67(-1.02%)
Jan 20, 2022	67.57	68.55	65.67	65.73	366,197	-1.32(-1.97%)
Jan 19, 2022	69.56	70.68	66.88	67.05	476,824	-2.10(-3.04%)
Jan 18, 2022	71.07	71.07	68.64	69.15	402,854	-2.37(-3.31%)
Jan 14, 2022				71.52	0	-0.13(-0.18%)
Jan 13, 2022	75.50	76.41	71.46	71.65	388,684	-2.54(-3.42%)
Jan 12, 2022	75.15	75.50	73.05	74.19	609,392	+0.58(+0.79%)
Jan 11, 2022	72.34	74.02	71.63	73.61	255,271	+0.77(+1.06%)
Jan 10, 2022	71.76	72.93	70.56	72.84	350,243	+0.36(+0.50%)
Jan 07, 2022	76.62	76.62	71.35	72.48	383,559	-2.20(-2.95%)
Jan 06, 2022	73.71	75.55	73.02	74.68	173,948	+0.94(+1.27%)
Jan 05, 2022	78.08	79.13	73.64	73.74	378,198	-4.84(-6.16%)
Jan 04, 2022	79.76	80.00	76.35	78.58	404,946	-1.17(-1.47%)
Jan 03, 2022	78.51	79.95	78.03	79.75	215,706	+1.45(+1.85%)
Dec 31, 2021	77.88	78.82	77.37	78.30	252,635	+0.81(+1.05%)
Dec 30, 2021	77.99	78.92	77.22	77.49	135,242	-0.80(-1.02%)
Dec 29, 2021	79.50	79.82	77.82	78.29	170,016	-1.21(-1.52%)
Dec 28, 2021	80.30	80.30	78.50	79.50	256,702	-0.44(-0.55%)
Dec 27, 2021	77.73	80.06	77.50	79.94	180,090	+2.46(+3.18%)
Dec 23, 2021	77.27	78.41	76.94	77.48	194,902	+0.42(+0.55%)
Dec 22, 2021	74.82	77.25	74.50	77.06	219,924	+1.80(+2.39%)
Dec 21, 2021	74.40	75.50	73.41	75.26	321,232	+2.00(+2.73%)
Dec 20, 2021	72.39	74.17	71.58	73.26	350,863	-0.22(-0.30%)
Dec 17, 2021	72.07	73.86	71.11	73.48	695,798	+1.39(+1.93%)
Dec 16, 2021	76.33	77.04	70.75	72.09	546,739	-4.19(-5.49%)
Dec 15, 2021	74.39	76.41	72.42	76.28	338,856	+2.40(+3.25%)
Dec 14, 2021	73.99	74.93	72.97	73.88	294,689	-1.17(-1.56%)
Dec 13, 2021	77.28	77.89	74.69	75.05	425,113	-1.62(-2.11%)
Dec 10, 2021	77.64	78.50	75.36	76.67	282,638	+0.02(+0.03%)
Dec 09, 2021	77.27	78.89	76.57	76.65	488,120	-1.75(-2.23%)
Dec 08, 2021	76.73	78.42	75.56	78.40	396,005	+1.21(+1.57%)
Dec 07, 2021	75.18	78.37	75.07	77.19	346,723	+3.71(+5.05%)
Dec 06, 2021	74.18	74.42	71.62	73.48	309,246	-0.62(-0.84%)
Dec 03, 2021	74.70	75.52	73.11	74.10	424,783	+0.26(+0.35%)
Dec 02, 2021	72.73	74.44	71.56	73.84	764,780	+0.28(+0.38%)
Dec 01, 2021	73.89	78.01	73.04	73.56	560,791	+1.65(+2.29%)
Nov 30, 2021	74.31	74.90	71.69	71.91	891,888	-2.83(-3.79%)
Nov 29, 2021	74.94	75.47	73.28	74.74	352,509	+1.15(+1.56%)
Nov 26, 2021	74.04	75.23	71.83	73.59	310,158	-2.83(-3.70%)
Nov 24, 2021	74.57	76.51	73.10	76.42	299,628	+1.24(+1.65%)
Nov 23, 2021	76.06	76.25	73.67	75.18	514,704	-1.14(-1.49%)
Nov 22, 2021	78.34	79.31	75.21	76.32	288,807	-1.19(-1.54%)
Nov 19, 2021	77.21	77.90	76.75	77.51	318,985	+0.26(+0.34%)
Nov 18, 2021	78.09	77.31	77.09	77.25	307,189	-0.33(-0.43%)
Nov 17, 2021	77.10	77.84	75.71	77.58	479,136	+0.51(+0.66%)
Nov 16, 2021	75.12	77.11	75.03	77.07	217,860	+1.45(+1.92%)
Nov 15, 2021	75.74	75.89	74.38	75.62	226,465	+0.77(+1.03%)
Nov 12, 2021	74.19	75.20	73.93	74.85	190,763	+1.04(+1.41%)
Nov 11, 2021	71.96	73.81	71.60	73.81	229,102	+2.60(+3.65%)
Nov 10, 2021	73.22		71.10	71.21	412,386	-2.96(-3.99%)
Nov 09, 2021	74.63	75.85	73.95	74.17	329,627	-0.23(-0.31%)
Nov 08, 2021	74.47	75.52	74.05	74.40	378,557	+0.90(+1.22%)
Nov 05, 2021	75.14	76.92	73.47	73.50	364,678	-1.02(-1.37%)
Nov 04, 2021	71.20	76.29	69.83	74.52	467,940	+0.83(+1.13%)
Nov 03, 2021	72.77	74.57	72.33	73.69	584,700	+1.03(+1.42%)
Nov 02, 2021	70.91	72.67	70.42	72.66	413,001	+1.89(+2.67%)
Nov 01, 2021	69.15	71.23	68.80	70.77	486,816	+0.95(+1.36%)
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%)

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.