Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	74.15	74.82	73.72	74.49	2,448,356	+0.57(+0.77%)
May 27, 2021	73.68	74.66	73.30	73.92	3,533,111	+0.10(+0.13%)
May 26, 2021	73.45	74.16	72.80	73.82	3,985,004	+0.38(+0.51%)
May 25, 2021	73.80	74.10	72.34	73.45	2,830,493	+0.31(+0.42%)
May 24, 2021	71.74	73.50	71.74	73.14	2,966,841	+2.04(+2.86%)
May 21, 2021	71.29	72.08	70.52	71.10	3,566,418	-0.64(-0.89%)
May 20, 2021	70.03	72.12	70.03	71.74	4,115,254	+2.17(+3.12%)
May 19, 2021	66.19	69.84	65.96	69.57	4,234,375	+2.18(+3.23%)
May 18, 2021	67.46	68.98	67.34	67.39	2,906,988	-0.53(-0.79%)
May 17, 2021	68.01	68.40	66.64	67.92	2,351,763	-0.92(-1.34%)
May 14, 2021	68.25	69.60	67.39	68.85	3,976,136	+1.59(+2.36%)
May 13, 2021	66.79	68.12	66.12	67.26	4,015,876	+1.41(+2.14%)
May 12, 2021	67.18	67.72	65.57	65.85	5,345,016	-3.01(-4.38%)
May 11, 2021	65.82	69.03	65.61	68.87	4,626,812	+0.96(+1.41%)
May 10, 2021	70.40	70.40	67.77	67.91	4,686,075	-2.97(-4.19%)
May 07, 2021	72.14	72.14	70.08	70.87	5,160,667	+1.53(+2.21%)
May 06, 2021	68.80	69.45	67.83	69.34	5,370,319	+0.41(+0.60%)
May 05, 2021	69.62	70.65	68.25	68.93	4,396,208	+0.36(+0.52%)
May 04, 2021	69.38	69.45	67.78	68.57	6,094,871	-1.54(-2.19%)
May 03, 2021	72.15	72.33	69.72	70.11	3,406,703	-1.02(-1.44%)
Apr 30, 2021	72.63	73.30	70.78	71.13	4,237,062	-2.66(-3.60%)
Apr 29, 2021	73.87	74.24	72.68	73.79	2,130,651	+0.61(+0.83%)
Apr 28, 2021	74.15	74.19	72.89	73.18	3,135,382	-1.36(-1.82%)
Apr 27, 2021	75.44	76.39	74.45	74.54	3,893,347	-0.79(-1.05%)
Apr 26, 2021	73.92	75.71	73.70	75.33	4,057,419	+1.32(+1.78%)
Apr 23, 2021	72.40	74.41	72.30	74.01	4,893,762	+2.37(+3.31%)
Apr 22, 2021	73.03	73.43	71.21	71.64	3,494,648	-1.55(-2.12%)
Apr 21, 2021	70.70	73.33	70.00	73.19	3,974,106	+2.33(+3.29%)
Apr 20, 2021	72.29	72.64	70.37	70.86	3,559,295	-2.04(-2.79%)
Apr 19, 2021	74.64	74.81	72.27	72.90	3,112,444	-2.02(-2.69%)
Apr 16, 2021	75.76	76.00	74.83	74.91	2,645,813	-1.01(-1.33%)
Apr 15, 2021	75.15	76.11	74.38	75.92	2,887,163	+1.94(+2.62%)
Apr 14, 2021	74.07	75.48	73.55	73.98	2,289,845	-0.49(-0.66%)
Apr 13, 2021	75.58	75.99	73.02	74.47	3,213,776	-0.67(-0.89%)
Apr 12, 2021	75.89	76.07	74.32	75.14	2,878,428	-1.40(-1.83%)
Apr 09, 2021	76.07	76.91	75.69	76.54	2,809,143	-0.03(-0.04%)
Apr 08, 2021	76.34	76.62	75.12	76.57	3,091,312	+0.98(+1.30%)
Apr 07, 2021	76.29	76.65	75.18	75.59	2,375,930	-0.49(-0.64%)
Apr 06, 2021	76.88	77.75	75.76	76.07	3,004,247	-1.46(-1.88%)
Apr 05, 2021	77.26	77.84	76.15	77.53	4,435,124	+1.73(+2.28%)
Apr 01, 2021	74.54	75.90	74.21	75.80	4,374,403	+2.34(+3.19%)
Mar 31, 2021	72.03	73.94	71.77	73.46	4,335,031	+2.42(+3.40%)
Mar 30, 2021	71.05	71.60	70.36	71.04	2,952,002	-0.35(-0.49%)
Mar 29, 2021	72.47	73.01	70.43	71.39	3,618,700	-2.16(-2.94%)
Mar 26, 2021	69.43	73.69	69.23	73.56	4,588,232	+3.91(+5.61%)
Mar 25, 2021	67.69	70.14	67.35	69.65	3,654,415	+0.19(+0.27%)
Mar 24, 2021	72.25	72.45	69.42	69.46	3,707,477	-1.52(-2.15%)
Mar 23, 2021	74.89	74.89	70.25	70.98	5,212,066	-2.31(-3.15%)
Mar 22, 2021	72.35	74.10	72.24	73.29	5,088,521	+2.27(+3.20%)
Mar 19, 2021	69.10	72.08	67.80	71.02	11,026,336	+2.16(+3.14%)
Mar 18, 2021	70.80	71.74	68.75	68.86	4,353,694	-3.94(-5.42%)
Mar 17, 2021	69.86	73.04	69.42	72.80	3,785,508	+1.86(+2.62%)
Mar 16, 2021	71.36	72.66	70.33	70.94	4,623,583	+0.16(+0.23%)
Mar 15, 2021	69.27	70.95	69.12	70.78	3,464,671	+1.00(+1.43%)
Mar 12, 2021	68.58	69.96	68.02	69.78	3,129,463	-0.36(-0.51%)
Mar 11, 2021	69.03	70.73	68.62	70.14	5,828,428	+3.26(+4.88%)
Mar 10, 2021	69.97	70.23	66.86	66.88	4,152,017	-1.96(-2.85%)
Mar 09, 2021	67.22	69.42	66.77	68.84	5,176,540	+4.12(+6.37%)
Mar 08, 2021	68.31	69.31	64.60	64.72	4,828,432	-4.11(-5.98%)
Mar 05, 2021	68.17	69.08	64.14	68.83	7,018,949	+2.53(+3.82%)
Mar 04, 2021	70.13	70.62	65.64	66.30	5,384,260	-3.92(-5.58%)
Mar 03, 2021	71.65	72.90	69.87	70.22	5,961,800	-1.76(-2.45%)
Mar 02, 2021	73.85	74.57	71.88	71.98	3,505,449	-2.84(-3.80%)
Mar 01, 2021	73.35	74.95	72.71	74.82	4,269,673	+2.59(+3.58%)
Feb 26, 2021	71.11	73.22	69.30	72.24	6,571,430	+2.32(+3.32%)
Feb 25, 2021	73.63	74.03	69.44	69.91	5,223,914	-4.51(-6.06%)
Feb 24, 2021	72.20	74.66	71.86	74.42	5,806,607	+1.10(+1.50%)
Feb 23, 2021	72.05	73.90	69.67	73.32	4,975,866	-0.12(-0.17%)
Feb 22, 2021	75.35	76.23	73.13	73.45	4,175,944	-3.39(-4.41%)
Feb 19, 2021	75.22	77.10	74.82	76.84	3,752,144	+2.93(+3.97%)
Feb 18, 2021	75.53	75.97	73.14	73.90	5,709,597	-3.07(-3.99%)
Feb 17, 2021	78.66	78.68	76.00	76.98	9,725,632	+0.38(+0.50%)
Feb 16, 2021	75.90	76.89	75.46	76.59	4,606,529	+1.27(+1.69%)
Feb 12, 2021	73.92	75.49	73.55	75.32	3,589,729	+0.91(+1.22%)
Feb 11, 2021	72.00	74.49	71.59	74.42	4,055,672	+2.83(+3.95%)
Feb 10, 2021	71.97	72.95	70.55	71.59	3,954,252	-0.19(-0.27%)
Feb 09, 2021	71.66	72.56	71.13	71.78	5,733,724	-0.20(-0.28%)
Feb 08, 2021	69.09	72.08	69.09	71.98	5,247,868	+3.32(+4.83%)
Feb 05, 2021	69.16	69.40	66.21	68.66	6,312,052	+0.80(+1.18%)
Feb 04, 2021	66.24	68.85	65.45	67.86	8,814,573	+1.83(+2.77%)
Feb 03, 2021	67.42	68.20	65.91	66.03	5,253,644	-1.91(-2.81%)
Feb 02, 2021	68.33	69.34	66.99	67.94	3,366,415	+0.79(+1.17%)
Feb 01, 2021	65.95	67.38	64.97	67.16	4,200,278	+2.90(+4.51%)
Jan 29, 2021	65.08	65.43	63.45	64.26	3,680,600	-1.20(-1.83%)
Jan 28, 2021	64.62	66.29	63.74	65.46	6,353,631	+2.65(+4.22%)
Jan 27, 2021	65.56	65.92	62.57	62.81	7,492,622	-5.64(-8.24%)
Jan 26, 2021	70.43	70.43	68.24	68.44	3,601,087	-1.98(-2.82%)
Jan 25, 2021	71.18	71.61	69.32	70.43	2,929,176	-0.45(-0.63%)
Jan 22, 2021	71.43	71.84	70.73	70.88	2,084,318	-1.03(-1.44%)
Jan 21, 2021	72.24	72.51	71.08	71.91	2,383,862	-0.03(-0.04%)
Jan 20, 2021	72.93	73.34	71.76	71.94	2,783,537	-0.41(-0.57%)
Jan 19, 2021	71.14	72.59	70.65	72.35	2,637,778	+2.21(+3.16%)
Jan 15, 2021	71.92	72.04	70.05	70.13	3,305,677	-2.23(-3.08%)
Jan 14, 2021	71.58	72.83	71.47	72.36	3,249,305	+1.22(+1.71%)
Jan 13, 2021	70.72	71.55	70.23	71.14	2,929,930	+0.65(+0.92%)
Jan 12, 2021	69.67	71.01	68.66	70.49	6,001,646	+0.71(+1.02%)
Jan 11, 2021	68.47	70.10	68.30	69.78	6,081,487	+0.19(+0.28%)
Jan 08, 2021	71.60	72.16	69.10	69.59	5,504,803	-0.61(-0.87%)
Jan 07, 2021	68.33	70.51	68.28	70.20	6,995,029	+2.75(+4.07%)
Jan 06, 2021	66.95	69.35	66.19	67.45	6,161,126	+1.27(+1.92%)
Jan 05, 2021	64.94	66.25	64.81	66.18	4,010,812	+1.42(+2.19%)
Jan 04, 2021	65.60	67.16	64.40	64.76	4,550,975	-0.44(-0.67%)
Dec 31, 2020		65.20	65.20	65.20	2,952,210	+0.62(+0.97%)
Dec 30, 2020	64.47	64.80	64.02	64.58	2,952,210	+0.77(+1.21%)
Dec 29, 2020	64.93	64.93	63.24	63.81	2,051,600	-0.51(-0.80%)
Dec 28, 2020	65.19	65.42	64.17	64.32	1,662,438	-0.25(-0.38%)
Dec 24, 2020	64.32	64.91	63.87	64.57	957,007	+0.36(+0.57%)
Dec 23, 2020	64.60	65.12	64.14	64.21	2,239,661	-0.45(-0.69%)
Dec 22, 2020	65.09	65.67	64.26	64.65	4,096,125	-0.50(-0.76%)
Dec 21, 2020	63.67	65.33	63.49	65.15	4,692,363	-0.00(-0.01%)
Dec 18, 2020	66.37	66.37	64.53	65.15	9,572,824	-0.81(-1.22%)
Dec 17, 2020	66.51	66.89	65.76	65.96	3,284,290	+0.42(+0.65%)
Dec 16, 2020	66.58	66.97	65.15	65.54	6,355,831	-1.10(-1.66%)
Dec 15, 2020	67.87	67.97	66.15	66.64	4,323,714	-0.16(-0.24%)
Dec 14, 2020	66.93	67.51	66.41	66.80	2,929,216	+0.42(+0.63%)
Dec 11, 2020	65.14	66.74	64.94	66.38	3,245,732	+0.33(+0.50%)
Dec 10, 2020	65.89	67.06	65.42	66.05	3,302,754	+0.05(+0.08%)
Dec 09, 2020	67.39	68.11	65.25	66.00	5,699,356	-2.34(-3.42%)
Dec 08, 2020	67.86	68.58	67.59	68.34	2,793,518	-0.11(-0.17%)
Dec 07, 2020	67.87	68.61	67.32	68.45	2,610,553	+0.35(+0.52%)
Dec 04, 2020	65.43	68.21	65.30	68.10	4,759,828	+2.71(+4.14%)
Dec 03, 2020	65.06	66.34	64.74	65.39	6,317,600	+0.53(+0.82%)
Dec 02, 2020	63.96	65.15	63.91	64.86	3,488,250	+0.19(+0.30%)
Dec 01, 2020	64.67	65.55	63.20	64.66	4,986,309	+1.22(+1.92%)
Nov 30, 2020	62.79	63.64	62.00	63.45	3,977,334	+0.65(+1.04%)
Nov 27, 2020	63.15	63.26	62.46	62.79	1,410,939	+0.51(+0.83%)
Nov 25, 2020	62.53	63.04	61.94	62.28	2,593,535	-0.77(-1.23%)
Nov 24, 2020	62.77	63.56	61.85	63.05	2,836,625	+0.92(+1.47%)
Nov 23, 2020	61.70	62.50	61.16	62.14	5,058,559	+0.30(+0.49%)
Nov 20, 2020	61.33	63.87	61.07	61.84	13,864,952	+1.64(+2.72%)
Nov 19, 2020	58.20	60.28	58.01	60.20	2,847,166	+1.43(+2.43%)
Nov 18, 2020	59.91	60.15	58.72	58.77	2,764,721	-1.19(-1.98%)
Nov 17, 2020	60.07	60.49	59.29	59.95	2,652,179	-1.07(-1.76%)
Nov 16, 2020	60.17	61.07	59.45	61.03	2,137,046	+1.65(+2.77%)
Nov 13, 2020	58.91	59.85	58.70	59.38	1,990,637	+1.27(+2.18%)
Nov 12, 2020	59.18	59.57	57.86	58.11	2,368,110	-1.31(-2.21%)
Nov 11, 2020	58.24	59.77	57.90	59.43	4,310,852	+2.04(+3.55%)
Nov 10, 2020	58.64	59.17	57.07	57.39	5,259,173	-2.16(-3.63%)
Nov 09, 2020	61.66	61.97	59.45	59.55	5,221,869	+0.58(+0.98%)
Nov 06, 2020	57.58	59.68	56.51	58.97	7,480,080	+3.25(+5.83%)
Nov 05, 2020	54.28	55.84	53.66	55.72	5,522,185	+2.38(+4.47%)
Nov 04, 2020	52.80	53.70	51.09	53.34	4,284,232	+2.05(+3.99%)
Nov 03, 2020	50.03	51.61	49.99	51.29	3,430,818	+1.82(+3.67%)
Nov 02, 2020	50.30	50.36	48.95	49.48	2,834,470	+0.01(+0.03%)
Oct 30, 2020	49.42	50.08	48.82	49.46	3,529,185	-0.60(-1.19%)
Oct 29, 2020	48.23	50.63	48.18	50.06	3,765,357	+1.79(+3.72%)
Oct 28, 2020	49.92	50.14	48.20	48.27	4,503,884	-2.55(-5.01%)
Oct 27, 2020	51.61	52.05	50.68	50.81	2,260,132	-0.84(-1.62%)
Oct 26, 2020	52.39	52.51	50.86	51.65	2,135,087	-1.31(-2.48%)
Oct 23, 2020	53.36	53.36	52.59	52.96	2,026,753	+0.00(+0.00%)
Oct 22, 2020	52.02	53.13	51.57	52.96	3,807,900	+0.96(+1.85%)
Oct 21, 2020	52.42	52.86	51.70	52.00	2,365,980	-0.35(-0.67%)
Oct 20, 2020	52.82	53.55	52.35	52.36	2,617,150	-0.20(-0.39%)
Oct 19, 2020	54.13	54.15	52.25	52.56	3,287,972	+0.40(+0.77%)
Oct 16, 2020	52.61	52.88	52.12	52.16	3,053,727	-0.25(-0.48%)
Oct 15, 2020	51.49	52.46	51.24	52.41	2,096,147	+0.28(+0.53%)
Oct 14, 2020	52.52	52.86	51.99	52.13	2,534,387	-0.39(-0.74%)
Oct 13, 2020	53.08	53.19	52.29	52.52	4,009,607	-1.20(-2.23%)
Oct 12, 2020	54.30	54.37	53.48	53.72	4,301,536	+0.07(+0.13%)
Oct 09, 2020	53.77	54.87	53.29	53.65	3,405,116	+1.13(+2.15%)
Oct 08, 2020	51.68	52.63	51.44	52.52	3,790,437	+1.31(+2.56%)
Oct 07, 2020	51.01	51.39	50.71	51.21	2,868,606	+1.08(+2.16%)
Oct 06, 2020	50.53	51.73	50.02	50.13	2,733,283	-0.39(-0.76%)
Oct 05, 2020	49.30	50.56	49.30	50.51	2,840,652	+1.67(+3.42%)
Oct 02, 2020	49.07	50.52	48.84	48.84	3,535,771	-1.55(-3.07%)
Oct 01, 2020	49.93	50.84	49.43	50.39	5,193,004	+2.02(+4.17%)
Sep 30, 2020	48.50	49.27	48.21	48.37	5,117,678	+0.01(+0.02%)
Sep 29, 2020	48.36	48.97	48.02	48.36	2,959,517	-0.16(-0.32%)
Sep 28, 2020	47.59	48.52	47.31	48.52	4,155,945	+1.89(+4.06%)
Sep 25, 2020	45.82	46.73	44.97	46.62	3,043,104	+0.61(+1.33%)
Sep 24, 2020	45.57	46.65	45.33	46.01	3,097,385	+0.05(+0.10%)
Sep 23, 2020	46.72	47.22	45.80	45.96	3,790,898	-0.73(-1.56%)
Sep 22, 2020	46.60	46.82	46.12	46.69	3,358,218	+0.33(+0.71%)
Sep 21, 2020	46.84	46.99	45.26	46.36	4,976,336	-1.37(-2.86%)
Sep 18, 2020	48.85	49.10	46.98	47.73	9,975,919	-1.00(-2.05%)
Sep 17, 2020	47.10	48.88	46.99	48.73	3,147,918	-0.02(-0.05%)
Sep 16, 2020	49.04	49.62	48.62	48.75	3,361,717	-0.02(-0.05%)
Sep 15, 2020	48.70	49.05	48.28	48.77	2,427,511	+0.66(+1.38%)
Sep 14, 2020	48.51	48.64	47.82	48.11	2,821,668	+0.71(+1.50%)
Sep 11, 2020	47.78	48.21	46.87	47.40	2,687,254	+0.05(+0.10%)
Sep 10, 2020	48.27	48.97	47.04	47.35	5,023,557	-0.40(-0.84%)
Sep 09, 2020	48.01	48.62	47.47	47.75	7,285,125	-0.67(-1.39%)
Sep 08, 2020	49.41	50.01	48.38	48.43	4,648,487	-2.48(-4.87%)
Sep 04, 2020	51.15	51.64	49.26	50.91	4,697,862	-0.40(-0.79%)
Sep 03, 2020	53.36	53.39	50.94	51.31	5,131,249	-2.67(-4.95%)
Sep 02, 2020	53.19	54.18	52.48	53.98	5,164,202	+1.10(+2.08%)
Sep 01, 2020	51.74	52.90	51.41	52.88	3,978,649	+1.25(+2.42%)
Aug 31, 2020	51.78	51.98	51.38	51.64	4,273,104	-0.39(-0.74%)
Aug 28, 2020	50.69	52.04	50.58	52.02	3,517,713	+1.46(+2.90%)
Aug 27, 2020	51.46	51.46	50.09	50.56	2,786,244	-0.10(-0.20%)
Aug 26, 2020	50.75	51.12	50.43	50.66	3,502,678	-0.64(-1.26%)
Aug 25, 2020	50.60	51.40	50.46	51.31	3,501,648	+0.74(+1.47%)
Aug 24, 2020	51.02	51.50	49.58	50.56	6,272,851	-0.24(-0.47%)
Aug 21, 2020	49.24	51.02	48.71	50.80	8,247,867	+1.42(+2.87%)
Aug 20, 2020	50.14	50.53	49.04	49.39	4,424,909	-1.33(-2.63%)
Aug 19, 2020	50.51	52.07	50.20	50.72	10,970,409	+0.36(+0.72%)
Aug 18, 2020	48.74	50.50	48.57	50.36	12,025,637	+1.87(+3.86%)
Aug 17, 2020	47.19	48.59	47.12	48.49	4,318,555	+1.48(+3.15%)
Aug 14, 2020	47.09	47.41	46.88	47.00	2,580,465	-0.18(-0.38%)
Aug 13, 2020	47.98	47.99	46.96	47.18	3,808,266	-0.71(-1.48%)
Aug 12, 2020	47.78	48.05	47.40	47.89	3,659,177	+0.68(+1.44%)
Aug 11, 2020	47.19	48.39	47.14	47.21	5,604,601	+0.18(+0.38%)
Aug 10, 2020	46.25	47.06	46.18	47.03	3,572,394	+0.61(+1.30%)
Aug 07, 2020	46.53	46.82	45.81	46.43	4,652,299	-0.10(-0.22%)
Aug 06, 2020	45.98	46.53	45.74	46.53	4,778,146	+0.32(+0.70%)
Aug 05, 2020	46.94	47.27	45.91	46.21	15,802,273	-4.14(-8.22%)
Aug 04, 2020	48.89	50.50	48.88	50.34	5,913,894	+1.15(+2.34%)
Aug 03, 2020	48.09	49.33	47.98	49.19	4,070,990	+1.47(+3.09%)
Jul 31, 2020	47.94	48.15	47.11	47.72	3,324,654	-0.24(-0.51%)
Jul 30, 2020	47.15	48.03	46.79	47.97	4,567,718	-0.21(-0.43%)
Jul 29, 2020	47.38	48.41	47.23	48.17	3,933,414	+1.02(+2.16%)
Jul 28, 2020	48.11	48.11	46.94	47.15	3,261,834	-1.21(-2.49%)
Jul 27, 2020	47.76	48.96	47.50	48.36	5,989,584	+1.35(+2.87%)
Jul 24, 2020	47.22	48.11	46.60	47.01	5,055,837	-0.62(-1.30%)
Jul 23, 2020	48.97	49.22	47.30	47.63	6,384,383	-1.39(-2.83%)
Jul 22, 2020	50.26	50.38	48.96	49.02	4,702,798	-1.03(-2.06%)
Jul 21, 2020	50.54	50.97	49.90	50.05	4,066,760	-0.46(-0.92%)
Jul 20, 2020	49.77	50.62	49.25	50.51	4,387,235	+0.94(+1.90%)
Jul 17, 2020	49.95	50.25	49.36	49.57	4,352,577	+0.01(+0.03%)
Jul 16, 2020	49.79	50.12	49.27	49.56	4,010,757	-1.05(-2.08%)
Jul 15, 2020	50.84	51.06	50.06	50.61	3,489,457	+0.15(+0.29%)
Jul 14, 2020	48.73	50.59	48.46	50.46	7,219,591	+1.41(+2.87%)
Jul 13, 2020	51.00	51.66	49.00	49.05	7,301,102	-0.96(-1.91%)
Jul 10, 2020	50.94	50.94	49.36	50.01	4,216,572	-0.44(-0.87%)
Jul 09, 2020	48.70	51.29	47.66	50.45	10,782,004	+1.67(+3.43%)
Jul 08, 2020	49.24	49.44	48.10	48.78	10,105,362	-0.47(-0.96%)
Jul 07, 2020	50.33	50.60	49.16	49.25	4,948,220	-1.29(-2.56%)
Jul 06, 2020	50.07	51.07	49.73	50.55	3,281,084	+1.47(+3.00%)
Jul 02, 2020	49.44	49.86	48.76	49.07	4,529,511	+0.70(+1.45%)
Jul 01, 2020	49.32	49.48	48.37	48.37	3,329,986	-1.03(-2.08%)
Jun 30, 2020	48.25	49.61	47.96	49.40	6,130,421	+1.29(+2.67%)
Jun 29, 2020	47.30	48.43	46.63	48.12	4,196,300	+1.18(+2.52%)
Jun 26, 2020	47.71	47.82	46.68	46.93	9,504,769	-0.91(-1.89%)
Jun 25, 2020	46.90	47.94	46.44	47.84	3,572,645	+0.42(+0.89%)
Jun 24, 2020	48.34	48.82	47.17	47.42	6,166,021	-1.41(-2.88%)
Jun 23, 2020	49.27	49.52	48.78	48.82	2,439,583	+0.17(+0.36%)
Jun 22, 2020	48.67	48.93	47.87	48.65	3,050,302	+0.12(+0.25%)
Jun 19, 2020	50.14	50.47	48.49	48.53	9,820,905	-0.39(-0.81%)
Jun 18, 2020	48.73	49.19	48.41	48.92	3,625,011	-0.14(-0.29%)
Jun 17, 2020	49.18	49.68	48.72	49.06	5,115,318	+0.38(+0.78%)
Jun 16, 2020	49.25	49.71	47.85	48.68	6,081,551	+1.19(+2.50%)
Jun 15, 2020	45.32	47.54	45.27	47.50	5,553,175	+0.76(+1.63%)
Jun 12, 2020	47.59	48.13	45.44	46.74	4,129,597	+1.02(+2.24%)
Jun 11, 2020	47.22	47.83	45.58	45.71	8,026,647	-3.24(-6.61%)
Jun 10, 2020	49.96	49.96	48.63	48.95	6,186,820	-0.65(-1.31%)
Jun 09, 2020	50.18	50.89	49.39	49.60	9,815,162	-1.29(-2.53%)
Jun 08, 2020	52.10	52.36	49.94	50.88	7,364,753	-0.72(-1.39%)
Jun 05, 2020	51.21	53.14	51.21	51.60	8,404,580	+1.48(+2.95%)
Jun 04, 2020	50.71	51.02	49.60	50.12	8,307,515	-0.91(-1.78%)
Jun 03, 2020	48.34	51.50	48.22	51.03	18,599,504	+5.61(+12.34%)
Jun 02, 2020	45.15	46.07	45.00	45.43	7,475,286	+0.52(+1.15%)

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