Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	70.06	70.86	68.44	70.23	7,422,011	-0.14(-0.19%)
May 27, 2022	68.42	70.40	68.42	70.37	5,309,951	+2.64(+3.90%)
May 26, 2022	65.71	68.15	65.37	67.73	4,903,464	+1.93(+2.94%)
May 25, 2022	64.14	66.43	64.09	65.80	4,703,114	+0.93(+1.43%)
May 24, 2022	63.84	65.32	63.63	64.87	5,650,285	+0.10(+0.15%)
May 23, 2022	64.43	65.97	63.51	64.77	5,814,840	+0.32(+0.50%)
May 20, 2022	65.20	65.25	61.93	64.45	6,283,415	+0.64(+1.00%)
May 19, 2022	63.51	65.64	63.05	63.81	4,239,400	+0.14(+0.22%)
May 18, 2022	65.85	66.43	63.27	63.67	6,437,723	-2.95(-4.42%)
May 17, 2022	64.91	66.72	64.68	66.62	5,219,545	+3.15(+4.96%)
May 16, 2022	63.90	64.45	63.17	63.47	5,181,789	-1.06(-1.64%)
May 13, 2022	64.11	65.20	63.45	64.53	5,893,005	+1.54(+2.45%)
May 12, 2022	61.75	63.10	61.15	62.99	6,326,703	+0.84(+1.35%)
May 11, 2022	64.82	65.41	62.05	62.15	6,737,997	-3.55(-5.41%)
May 10, 2022	66.07	66.82	63.29	65.70	8,956,236	+3.79(+6.13%)
May 09, 2022	63.75	64.80	61.71	61.91	6,831,693	-3.13(-4.81%)
May 06, 2022	64.94	66.09	63.83	65.04	4,318,809	-0.52(-0.79%)
May 05, 2022	66.72	67.46	64.61	65.56	7,742,474	-2.50(-3.68%)
May 04, 2022	65.75	68.17	63.91	68.06	5,484,888	+2.42(+3.68%)
May 03, 2022	64.98	66.08	64.10	65.65	4,185,476	+0.32(+0.49%)
May 02, 2022	63.19	65.38	62.55	65.33	5,796,855	+2.56(+4.08%)
Apr 29, 2022	64.89	65.93	62.53	62.77	5,036,352	-2.87(-4.37%)
Apr 28, 2022	63.34	66.40	62.34	65.64	5,052,676	+3.65(+5.89%)
Apr 27, 2022	61.16	63.89	60.98	61.99	5,519,850	-0.75(-1.20%)
Apr 26, 2022	64.62	64.83	62.71	62.74	5,279,273	-2.82(-4.30%)
Apr 25, 2022	63.29	65.67	63.10	65.56	5,109,912	+1.95(+3.07%)
Apr 22, 2022	64.99	65.32	63.49	63.61	4,935,597	-1.49(-2.29%)
Apr 21, 2022	67.43	68.24	64.72	65.10	4,062,066	-1.47(-2.21%)
Apr 20, 2022	67.09	68.23	66.30	66.57	3,907,132	+0.24(+0.36%)
Apr 19, 2022	64.98	66.60	64.50	66.33	4,130,053	+1.60(+2.47%)
Apr 18, 2022	62.58	65.67	62.58	64.73	7,019,345	+1.94(+3.10%)
Apr 14, 2022	64.54	64.58	62.70	62.79	4,287,235	-1.48(-2.31%)
Apr 13, 2022	63.34	64.47	62.83	64.27	3,916,846	+1.24(+1.97%)
Apr 12, 2022	64.55	65.19	62.67	63.03	3,408,689	-0.33(-0.52%)
Apr 11, 2022	63.04	64.18	62.76	63.36	4,427,092	-0.49(-0.77%)
Apr 08, 2022	65.09	65.34	63.65	63.85	4,356,910	-1.80(-2.74%)
Apr 07, 2022	65.70	66.63	64.11	65.65	4,839,202	-0.09(-0.13%)
Apr 06, 2022	66.38	67.53	65.65	65.73	7,576,093	-1.74(-2.58%)
Apr 05, 2022	70.84	71.37	67.36	67.48	6,215,717	-4.13(-5.77%)
Apr 04, 2022	71.55	72.65	70.78	71.61	3,583,005	+0.39(+0.55%)
Apr 01, 2022	72.85	73.16	70.46	71.21	4,535,353	-1.13(-1.56%)
Mar 31, 2022	73.92	74.47	72.22	72.34	4,997,754	-1.20(-1.64%)
Mar 30, 2022	75.99	76.29	73.20	73.54	4,489,294	-3.26(-4.25%)
Mar 29, 2022	75.90	77.11	75.28	76.80	4,673,646	+2.24(+3.01%)
Mar 28, 2022	72.06	74.71	72.06	74.56	3,988,774	+0.28(+0.38%)
Mar 25, 2022	74.56	74.74	73.18	74.28	3,357,881	-0.50(-0.67%)
Mar 24, 2022	71.68	74.89	71.38	74.78	5,571,433	+3.76(+5.30%)
Mar 23, 2022	73.09	73.40	70.87	71.02	9,932,307	-2.52(-3.43%)
Mar 22, 2022	73.63	74.79	73.31	73.54	3,957,191	-0.17(-0.24%)
Mar 21, 2022	74.01	74.67	72.43	73.71	5,400,691	-0.69(-0.93%)
Mar 18, 2022	72.13	74.59	71.37	74.41	8,534,125	+1.80(+2.48%)
Mar 17, 2022	71.15	72.67	71.06	72.61	3,848,304	+0.65(+0.90%)
Mar 16, 2022	69.78	72.04	68.86	71.96	6,608,438	+3.01(+4.37%)
Mar 15, 2022	66.29	69.15	66.21	68.95	6,061,030	+3.36(+5.12%)
Mar 14, 2022	66.18	67.09	64.67	65.59	6,115,350	-0.88(-1.32%)
Mar 11, 2022	68.31	68.94	66.33	66.47	3,665,402	-0.78(-1.16%)
Mar 10, 2022	66.71	67.68	65.95	67.25	3,747,537	-0.99(-1.45%)
Mar 09, 2022	68.26	69.16	67.35	68.24	6,971,143	+2.26(+3.43%)
Mar 08, 2022	62.89	67.89	61.86	65.97	8,329,445	+3.26(+5.20%)
Mar 07, 2022	65.35	66.04	62.65	62.71	6,936,022	-2.52(-3.87%)
Mar 04, 2022	65.59	66.24	64.29	65.23	4,607,877	-1.23(-1.85%)
Mar 03, 2022	67.86	67.94	65.87	66.47	4,498,837	-0.67(-1.00%)
Mar 02, 2022	65.89	68.07	65.71	67.14	7,633,589	+1.77(+2.71%)
Mar 01, 2022	67.51	67.99	64.75	65.37	7,610,802	-2.34(-3.46%)
Feb 28, 2022	68.54	69.05	66.38	67.71	7,819,328	-1.75(-2.52%)
Feb 25, 2022	68.46	69.57	68.06	69.46	7,736,605	+0.86(+1.25%)
Feb 24, 2022	64.98	68.78	64.09	68.60	11,202,098	+0.92(+1.37%)
Feb 23, 2022	70.12	70.84	67.50	67.68	4,701,383	-1.43(-2.08%)
Feb 22, 2022	68.28	70.46	68.01	69.11	5,209,102	+0.01(+0.01%)
Feb 18, 2022				69.10	0	+0.83(+1.22%)
Feb 17, 2022	71.23	71.55	68.15	68.27	5,066,940	-4.15(-5.74%)
Feb 16, 2022	71.47	72.75	70.79	72.43	4,277,986	+0.50(+0.69%)
Feb 15, 2022	69.88	72.17	69.85	71.93	4,106,068	+3.64(+5.32%)
Feb 14, 2022	68.95	70.43	67.38	68.29	3,963,961	-0.13(-0.20%)
Feb 11, 2022	71.89	72.56	67.90	68.43	6,047,857	-3.45(-4.80%)
Feb 10, 2022	72.99	75.42	71.42	71.88	6,743,782	-3.36(-4.46%)
Feb 09, 2022	73.59	75.32	71.83	75.24	7,611,996	+2.87(+3.96%)
Feb 08, 2022	70.58	72.65	70.26	72.37	5,205,041	+1.72(+2.43%)
Feb 07, 2022	70.69	71.73	69.78	70.65	5,561,587	+0.45(+0.64%)
Feb 04, 2022	69.17	71.27	67.57	70.20	7,708,971	-0.95(-1.33%)
Feb 03, 2022	74.02		70.89	71.15	8,709,700	-4.67(-6.16%)
Feb 02, 2022	76.00	76.28	74.57	75.82	4,845,328	+1.55(+2.09%)
Feb 01, 2022	74.29	75.25	72.58	74.27	4,086,186	+4.99(+7.20%)
Jan 28, 2022	68.05	69.38	65.97	69.28	4,832,899	+1.13(+1.66%)
Jan 27, 2022	71.66	72.30	67.73	68.15	5,735,590	-3.21(-4.50%)
Jan 26, 2022	71.92	74.22	69.79	71.36	5,897,076	+1.77(+2.55%)
Jan 25, 2022	69.14	71.06	68.81	69.59	5,309,274	-2.22(-3.09%)
Jan 24, 2022	68.95	71.97	66.74	71.80	7,355,714	+1.46(+2.07%)
Jan 21, 2022	70.36	73.00	70.06	70.34	6,282,745	-0.61(-0.87%)
Jan 20, 2022	74.24	74.82	70.88	70.96	5,458,054	-2.58(-3.51%)
Jan 19, 2022	76.71	77.15	73.48	73.54	4,434,703	-2.56(-3.37%)
Jan 18, 2022	78.86	79.03	75.88	76.10	5,722,851	-4.76(-5.88%)
Jan 14, 2022				80.86	0	+0.58(+0.72%)
Jan 13, 2022	82.54	83.27	80.01	80.28	3,862,146	-1.48(-1.81%)
Jan 12, 2022	81.72	82.94	81.05	81.76	3,250,278	+0.59(+0.73%)
Jan 11, 2022	79.13	81.28	78.48	81.17	3,720,112	+1.61(+2.03%)
Jan 10, 2022	77.50	79.73	76.95	79.55	3,826,666	+0.96(+1.22%)
Jan 07, 2022	81.78	82.30	78.53	78.59	4,803,110	-3.23(-3.95%)
Jan 06, 2022	81.32	82.50	80.95	81.83	3,168,518	+0.75(+0.92%)
Jan 05, 2022	83.68	84.35	80.99	81.08	4,420,587	-2.83(-3.37%)
Jan 04, 2022	84.80	85.35	81.77	83.91	3,157,956	-0.51(-0.60%)
Jan 03, 2022	83.96	84.90	83.38	84.42	3,318,652	+0.90(+1.08%)
Dec 31, 2021	83.86	84.04	83.10	83.52	1,512,019	-0.02(-0.02%)
Dec 30, 2021	84.61	84.98	83.27	83.53	1,729,494	-1.11(-1.31%)
Dec 29, 2021	84.66	85.43	84.47	84.65	1,512,987	+0.20(+0.24%)
Dec 28, 2021	86.32	86.34	84.16	84.45	3,476,349	-1.27(-1.48%)
Dec 27, 2021	83.79	85.79	83.75	85.71	2,409,302	+2.32(+2.78%)
Dec 23, 2021	83.22	83.93	83.09	83.39	2,286,908	+0.54(+0.65%)
Dec 22, 2021	81.03	82.92	80.92	82.85	2,659,494	+0.99(+1.21%)
Dec 21, 2021	81.87	82.04	80.14	81.87	5,865,483	+2.63(+3.32%)
Dec 20, 2021	79.66	80.10	78.10	79.24	3,219,913	-1.69(-2.09%)
Dec 17, 2021	80.34	82.35	80.02	80.93	9,395,545	-0.16(-0.20%)
Dec 16, 2021	83.80	84.57	80.59	81.09	4,910,768	-3.27(-3.88%)
Dec 15, 2021	81.80	84.52	80.30	84.36	4,689,692	+2.93(+3.59%)
Dec 14, 2021	80.61	81.89	80.01	81.43	4,431,028	-0.26(-0.32%)
Dec 13, 2021	83.83	84.17	81.50	81.69	2,878,229	-1.89(-2.26%)
Dec 10, 2021	84.47	85.25	82.78	83.58	3,469,230	+0.48(+0.58%)
Dec 09, 2021	83.18	85.41	82.98	83.10	5,286,212	-0.68(-0.81%)
Dec 08, 2021	84.88	85.04	82.92	83.78	4,028,393	-1.49(-1.74%)
Dec 07, 2021	82.13	85.37	81.99	85.27	4,215,980	+4.74(+5.88%)
Dec 06, 2021	81.66	82.08	78.37	80.53	4,941,987	-1.27(-1.55%)
Dec 03, 2021	82.34	83.70	80.79	81.80	5,765,488	+0.99(+1.22%)
Dec 02, 2021	79.52	81.82	78.78	80.81	4,395,028	-0.22(-0.27%)
Dec 01, 2021	81.34	85.31	80.81	81.03	6,417,690	+1.00(+1.25%)
Nov 30, 2021	80.46	82.26	80.10	80.03	7,705,945	-0.93(-1.15%)
Nov 29, 2021	78.15	81.15	78.15	80.96	4,557,511	+4.15(+5.41%)
Nov 26, 2021	78.24	78.70	76.29	76.81	3,334,335	-3.68(-4.58%)
Nov 24, 2021	78.83	80.58	77.93	80.49	2,299,439	+0.58(+0.72%)
Nov 23, 2021	79.44	80.37	78.62	79.92	7,010,151	+0.59(+0.75%)
Nov 22, 2021	79.38	80.94	78.78	79.32	6,146,131	+0.01(+0.01%)
Nov 19, 2021	79.83	80.52	78.95	79.31	2,677,789	-0.60(-0.76%)
Nov 18, 2021	80.34	79.93	78.61	79.92	2,367,088	+0.65(+0.83%)
Nov 17, 2021	80.30	80.35	78.98	79.26	3,120,070	-1.34(-1.66%)
Nov 16, 2021	78.95	80.84	78.91	80.60	2,732,602	+1.00(+1.26%)
Nov 15, 2021	81.03	81.60	79.33	79.60	2,777,281	-0.13(-0.17%)
Nov 12, 2021	79.91	80.96	79.23	79.73	2,681,660	-0.14(-0.18%)
Nov 11, 2021	79.14	80.05	78.01	79.88	3,959,759	+2.43(+3.14%)
Nov 10, 2021	77.91			77.45	6,181,861	-1.88(-2.36%)
Nov 09, 2021	80.48	81.08	78.14	79.32	5,142,395	-1.20(-1.49%)
Nov 08, 2021	83.62	83.72	78.17	80.52	7,778,183	-1.52(-1.85%)
Nov 05, 2021	78.74	83.41	78.50	82.04	6,341,958	+2.65(+3.34%)
Nov 04, 2021	77.13	79.52	75.37	79.39	6,914,125	+3.08(+4.04%)
Nov 03, 2021	75.30	76.81	74.61	76.31	4,251,978	+0.95(+1.26%)
Nov 02, 2021	73.35	75.50	73.33	75.36	3,496,135	+1.80(+2.44%)
Nov 01, 2021	71.36	73.19	73.11	73.56	4,299,830	+2.69(+3.79%)
Oct 29, 2021	70.52	71.56	70.39	70.87	2,712,218	-0.33(-0.46%)
Oct 28, 2021	69.96	72.10	69.96	71.20	3,665,184	+1.97(+2.85%)
Oct 27, 2021	68.79	70.30	68.23	69.23	5,284,944	-1.36(-1.92%)
Oct 26, 2021	73.49		70.55	70.59	3,627,064	-1.92(-2.65%)
Oct 25, 2021	72.44			72.51	2,148,075	+0.57(+0.80%)
Oct 22, 2021	72.72		71.51	71.94	2,571,603	-0.77(-1.07%)
Oct 21, 2021	71.10	72.82	71.10	72.71	1,926,864	+1.08(+1.51%)
Oct 20, 2021	71.49	72.00	71.16	71.63	2,819,491	+0.03(+0.04%)
Oct 19, 2021	70.78	71.74	70.38	71.60	2,180,029	+0.99(+1.41%)
Oct 18, 2021	68.92	70.65	68.54	70.61	2,494,594	+0.99(+1.42%)
Oct 15, 2021	69.99	70.29	69.32	69.62	2,965,942	+0.27(+0.39%)
Oct 14, 2021	68.40	69.39	68.22	69.35	3,835,265	+2.15(+3.20%)
Oct 13, 2021	68.40	68.50	66.98	67.20	5,047,212	-0.23(-0.35%)
Oct 12, 2021	69.28	69.66	66.83	67.44	5,073,758	-1.40(-2.03%)
Oct 11, 2021	69.67	70.68	68.78	68.83	3,023,999	-1.07(-1.53%)
Oct 08, 2021	71.65	71.70	69.44	69.90	4,744,719	-1.49(-2.08%)
Oct 07, 2021	71.66	72.43	71.28	71.39	3,268,394	+0.72(+1.02%)
Oct 06, 2021	69.85	70.87	69.66	70.67	2,976,552	-0.13(-0.18%)
Oct 05, 2021	70.97	71.54	70.38	70.80	5,201,722	+0.66(+0.95%)
Oct 04, 2021	72.16	72.45	69.72	70.13	5,697,192	-2.91(-3.98%)
Oct 01, 2021	73.94	73.99	72.28	73.04	4,470,944	-0.37(-0.51%)
Sep 30, 2021	73.99	74.50	73.16	73.41	2,959,180	+0.20(+0.27%)
Sep 29, 2021	75.55	75.89	73.14	73.21	4,657,671	-2.52(-3.33%)
Sep 28, 2021	77.33	78.24	75.68	75.73	4,452,721	-3.71(-4.67%)
Sep 27, 2021	78.38	79.46	77.70	79.44	2,601,658	+0.38(+0.48%)
Sep 24, 2021	78.50	79.25	78.23	79.06	1,987,989	+0.06(+0.08%)
Sep 23, 2021	77.09	79.29	77.09	79.00	3,306,400	+1.76(+2.28%)
Sep 22, 2021	76.01	77.43	75.53	77.24	3,153,403	+2.01(+2.67%)
Sep 21, 2021	75.32	75.80	74.17	75.23	5,322,268	+0.37(+0.50%)
Sep 20, 2021	75.67	75.75	73.81	74.86	6,186,349	-2.20(-2.85%)
Sep 17, 2021	77.78	77.96	76.21	77.05	11,474,241	-0.96(-1.23%)
Sep 16, 2021	76.76	78.53	76.64	78.02	3,539,344	+0.44(+0.57%)
Sep 15, 2021	76.89	77.60	76.21	77.58	3,612,832	+0.74(+0.96%)
Sep 14, 2021	77.27	77.64	76.07	76.84	3,764,273	-0.02(-0.03%)
Sep 13, 2021	76.41	76.89	75.41	76.86	3,865,222	+1.54(+2.04%)
Sep 10, 2021	75.23	76.89	75.23	75.32	4,012,206	+0.72(+0.97%)
Sep 09, 2021	73.92	75.00	73.48	74.60	3,199,870	+0.80(+1.09%)
Sep 08, 2021	74.45	74.49	73.17	73.80	2,478,384	-0.83(-1.12%)
Sep 07, 2021	75.24	75.24	74.34	74.63	2,624,046	-0.38(-0.51%)
Sep 03, 2021	74.68	75.62	74.51	75.01	2,171,801	+0.27(+0.36%)
Sep 02, 2021	74.44	74.90	74.20	74.74	3,825,561	+0.32(+0.42%)
Sep 01, 2021	75.88	75.90	74.15	74.43	4,063,893	-0.84(-1.11%)
Aug 31, 2021	76.08	76.09	74.14	75.27	4,576,943	-0.79(-1.04%)
Aug 30, 2021	76.40	76.61	75.57	76.05	3,025,157	-0.18(-0.23%)
Aug 27, 2021	74.73	76.70	74.51	76.23	4,244,795	+1.65(+2.21%)
Aug 26, 2021	72.22	74.77	71.97	74.59	5,403,255	+2.15(+2.96%)
Aug 25, 2021	72.17	72.94	71.43	72.44	6,067,603	+1.63(+2.30%)
Aug 24, 2021	71.04	71.79	70.69	70.81	2,396,433	+0.09(+0.12%)
Aug 23, 2021	69.84	70.96	69.66	70.73	5,109,022	+1.45(+2.09%)
Aug 20, 2021	69.06	69.89	68.37	69.28	5,554,735	+0.28(+0.41%)
Aug 19, 2021	68.07	69.25	67.43	68.99	3,959,381	+0.49(+0.71%)
Aug 18, 2021	69.01	69.96	68.40	68.51	3,134,637	-0.96(-1.39%)
Aug 17, 2021	70.74	70.82	68.80	69.47	4,253,301	-2.25(-3.14%)
Aug 16, 2021	72.24	72.74	71.48	71.72	3,142,521	-0.55(-0.77%)
Aug 13, 2021	71.86	72.50	71.51	72.28	2,436,988	+0.20(+0.28%)
Aug 12, 2021	71.43	72.43	70.11	72.08	7,303,480	+0.32(+0.45%)
Aug 11, 2021	72.24	72.24	70.43	71.75	2,156,116	-0.01(-0.02%)
Aug 10, 2021	71.44	72.01	70.35	71.77	3,586,873	+0.48(+0.67%)
Aug 09, 2021	71.77	71.77	70.52	71.29	3,056,559	-0.11(-0.15%)
Aug 06, 2021	71.00	71.60	70.71	71.40	3,182,922	-0.02(-0.03%)
Aug 05, 2021	70.57	71.43	69.88	71.42	3,474,380	+1.08(+1.54%)
Aug 04, 2021	70.53	72.17	70.24	70.34	6,331,050	+0.33(+0.47%)
Aug 03, 2021	69.49	70.34	68.17	70.01	4,719,859	+0.87(+1.26%)
Aug 02, 2021	70.20	72.30	69.04	69.14	7,649,366	+0.88(+1.29%)
Jul 30, 2021	66.64	68.29	66.62	68.26	3,609,271	+1.01(+1.50%)
Jul 29, 2021	66.76	67.36	66.12	67.25	2,621,249	+1.50(+2.28%)
Jul 28, 2021	65.26	66.17	64.90	65.75	3,681,582	+0.92(+1.42%)
Jul 27, 2021	66.07	66.26	63.30	64.83	4,260,891	-1.64(-2.47%)
Jul 26, 2021	65.99	66.73	65.82	66.47	2,421,868	+0.08(+0.12%)
Jul 23, 2021	66.68	66.82	65.51	66.39	2,174,757	+0.40(+0.61%)
Jul 22, 2021	66.06	66.23	65.47	65.99	5,308,976	-1.09(-1.62%)
Jul 21, 2021	65.67	67.09	65.33	67.07	3,770,900	+1.73(+2.65%)
Jul 20, 2021	63.11	65.95	62.86	65.34	6,750,435	+2.41(+3.83%)
Jul 19, 2021	62.80	62.94	61.54	62.93	8,988,790	-0.85(-1.33%)
Jul 16, 2021	65.85	66.38	63.64	63.78	3,812,520	-1.76(-2.68%)
Jul 15, 2021	67.40	67.57	64.84	65.54	6,047,287	-2.90(-4.24%)
Jul 14, 2021	69.19	69.99	68.31	68.45	4,245,716	-0.19(-0.27%)
Jul 13, 2021	69.21	69.52	68.56	68.63	3,018,079	-1.08(-1.55%)
Jul 12, 2021	68.51	69.75	68.37	69.71	2,944,674	+1.03(+1.51%)
Jul 09, 2021	67.56	68.90	66.90	68.68	3,444,678	+1.43(+2.13%)
Jul 08, 2021	66.43	67.82	65.95	67.24	3,655,670	-1.19(-1.74%)
Jul 07, 2021	70.28	70.32	67.66	68.43	3,902,488	-1.25(-1.79%)
Jul 06, 2021	70.25	70.59	68.47	69.68	4,206,366	-1.01(-1.43%)
Jul 02, 2021	70.98	71.07	69.97	70.69	3,148,191	+0.26(+0.37%)
Jul 01, 2021	71.46	71.95	70.32	70.43	3,123,888	-0.97(-1.36%)
Jun 30, 2021	72.76	72.83	71.05	71.40	4,336,335	-1.47(-2.02%)
Jun 29, 2021	72.49	73.05	71.87	72.87	2,280,293	+0.24(+0.33%)
Jun 28, 2021	71.56	73.12	71.42	72.63	3,942,768	+1.69(+2.39%)
Jun 25, 2021	71.45	72.12	70.57	70.94	4,715,006	-0.17(-0.23%)
Jun 24, 2021	70.50	71.49	70.26	71.11	4,163,853	+1.27(+1.82%)
Jun 23, 2021	69.47	70.40	69.37	69.84	1,982,745	+0.28(+0.40%)
Jun 22, 2021	70.43	70.44	69.49	69.56	4,858,285	-0.89(-1.27%)
Jun 21, 2021	69.91	70.70	69.35	70.45	3,541,737	+1.02(+1.46%)
Jun 18, 2021	71.03	71.20	68.70	69.44	8,114,246	-2.20(-3.07%)
Jun 17, 2021	72.18	72.89	70.79	71.64	4,744,246	-1.03(-1.42%)
Jun 16, 2021	73.74	74.26	71.88	72.67	3,406,024	-0.74(-1.01%)
Jun 15, 2021	74.14	74.61	73.18	73.41	2,378,224	-0.86(-1.16%)
Jun 14, 2021	73.68	74.34	72.60	74.27	3,050,331	+0.80(+1.08%)
Jun 11, 2021	73.52	73.53	72.79	73.48	1,497,485	+0.31(+0.42%)
Jun 10, 2021	72.69	73.69	72.20	73.17	2,479,855	+0.78(+1.07%)
Jun 09, 2021	73.09	73.42	72.23	72.39	2,140,660	-0.38(-0.52%)
Jun 08, 2021	74.34	74.34	72.10	72.77	1,849,219	-0.46(-0.63%)
Jun 07, 2021	73.67	74.10	72.97	73.23	2,275,933	-0.86(-1.16%)
Jun 04, 2021	73.13	74.20	72.81	74.09	3,007,718	+1.75(+2.42%)
Jun 03, 2021	72.96	73.30	71.89	72.34	3,907,047	-1.80(-2.43%)
Jun 02, 2021	73.69	74.56	73.28	74.14	2,990,695	+0.08(+0.11%)

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.

Microchip Technology (NQ: MCHP )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Microchip Technology (NQ: MCHP )

Historical Prices

Sections

Services