Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.70	48.32	45.70	45.79	14,318,112	-1.84(-3.87%)
Apr 28, 2022	46.04	48.14	45.48	47.63	17,069,450	+2.72(+6.07%)
Apr 27, 2022	44.68	46.07	44.19	44.91	12,623,185	-0.04(-0.10%)
Apr 26, 2022	45.88	46.24	44.90	44.95	15,224,552	-1.89(-4.03%)
Apr 25, 2022	45.27	47.23	45.14	46.84	14,363,861	+1.31(+2.87%)
Apr 22, 2022	45.91	46.44	45.26	45.53	20,629,008	-0.63(-1.36%)
Apr 21, 2022	48.05	48.92	46.06	46.16	23,181,940	-1.17(-2.48%)
Apr 20, 2022	48.44	49.63	47.16	47.34	20,571,368	+0.22(+0.47%)
Apr 19, 2022	46.14	47.47	45.82	47.11	12,348,619	+0.85(+1.84%)
Apr 18, 2022	44.37	46.50	44.34	46.26	16,907,020	+1.41(+3.15%)
Apr 14, 2022	46.55	46.60	44.82	44.85	13,881,339	-1.62(-3.48%)
Apr 13, 2022	46.18	46.93	46.00	46.47	11,587,095	+0.55(+1.20%)
Apr 12, 2022	47.29	47.97	45.70	45.91	17,064,376	-0.86(-1.84%)
Apr 11, 2022	47.90	47.98	46.72	46.78	17,236,306	-1.56(-3.23%)
Apr 08, 2022	48.96	49.25	48.26	48.34	10,629,902	-1.15(-2.32%)
Apr 07, 2022	48.90	50.02	48.44	49.49	10,266,482	+0.51(+1.04%)
Apr 06, 2022	48.56	49.72	47.99	48.98	16,106,378	-0.54(-1.09%)
Apr 05, 2022	51.97	52.11	49.16	49.52	20,003,236	-3.14(-5.96%)
Apr 04, 2022	51.75	52.77	51.55	52.65	8,928,842	+0.99(+1.92%)
Apr 01, 2022	53.21	53.66	50.84	51.66	12,291,763	-1.20(-2.26%)
Mar 31, 2022	54.07	54.81	52.81	52.86	14,950,260	-1.08(-2.00%)
Mar 30, 2022	55.28	56.14	53.62	53.93	13,202,912	-2.00(-3.58%)
Mar 29, 2022	55.88	56.51	54.88	55.94	11,328,833	+1.14(+2.09%)
Mar 28, 2022	54.03	54.85	53.18	54.79	7,463,382	+0.24(+0.45%)
Mar 25, 2022	54.58	54.76	53.60	54.55	7,662,358	-0.14(-0.25%)
Mar 24, 2022	52.83	54.73	52.28	54.69	12,330,830	+2.48(+4.75%)
Mar 23, 2022	53.13	53.88	52.17	52.21	10,001,232	-1.55(-2.88%)
Mar 22, 2022	52.90	54.36	52.90	53.76	10,862,187	+0.97(+1.84%)
Mar 21, 2022	52.90	53.51	51.70	52.78	10,697,071	-0.76(-1.43%)
Mar 18, 2022	51.63	53.83	51.42	53.55	22,619,066	+1.80(+3.48%)
Mar 17, 2022	50.16	51.77	49.90	51.75	13,858,322	+1.16(+2.30%)
Mar 16, 2022	48.80	50.60	48.18	50.58	16,943,554	+2.93(+6.14%)
Mar 15, 2022	46.72	47.88	46.36	47.66	12,669,107	+1.56(+3.38%)
Mar 14, 2022	47.99	48.22	45.81	46.10	16,146,590	-1.41(-2.98%)
Mar 11, 2022	50.28	50.28	47.43	47.51	10,570,414	-1.34(-2.75%)
Mar 10, 2022	49.61	49.83	47.99	48.86	11,296,002	-1.99(-3.91%)
Mar 09, 2022	50.07	51.33	49.52	50.84	14,689,148	+2.65(+5.49%)
Mar 08, 2022	48.12	50.24	47.08	48.20	21,933,688	+0.12(+0.25%)
Mar 07, 2022	51.86	52.44	48.03	48.08	21,756,708	-3.60(-6.97%)
Mar 04, 2022	52.95	53.27	51.07	51.68	14,645,246	-1.74(-3.26%)
Mar 03, 2022	55.09	55.09	52.95	53.42	10,496,976	-1.03(-1.90%)
Mar 02, 2022	53.79	54.87	53.16	54.45	12,662,466	+1.32(+2.49%)
Mar 01, 2022	54.85	55.28	52.60	53.13	16,369,142	-2.04(-3.70%)
Feb 28, 2022	55.67	56.14	54.15	55.17	14,305,710	-1.16(-2.07%)
Feb 25, 2022	55.45	56.41	55.22	56.34	11,038,379	+1.01(+1.83%)
Feb 24, 2022	51.61	55.44	51.07	55.32	15,889,843	+2.01(+3.78%)
Feb 23, 2022	55.70	56.13	53.20	53.31	12,641,405	-1.70(-3.10%)
Feb 22, 2022	55.14	56.75	54.15	55.01	12,406,268	-1.01(-1.80%)
Feb 18, 2022				56.02	0	-1.04(-1.83%)
Feb 17, 2022	57.71	58.50	56.93	57.07	13,136,149	-1.07(-1.84%)
Feb 16, 2022	57.45	58.52	56.74	58.13	8,175,098	-0.23(-0.40%)
Feb 15, 2022	55.97	58.65	55.97	58.36	14,594,456	+3.50(+6.37%)
Feb 14, 2022	55.11	55.93	53.83	54.87	13,693,301	-0.17(-0.31%)
Feb 11, 2022	58.48	58.97	54.59	55.04	16,096,390	-3.43(-5.86%)
Feb 10, 2022	57.87	60.54	57.79	58.47	15,409,150	-1.24(-2.07%)
Feb 09, 2022	57.90	60.00	57.30	59.70	12,284,696	+3.06(+5.41%)
Feb 08, 2022	55.68	56.77	55.10	56.64	13,178,901	+0.48(+0.86%)
Feb 07, 2022	57.11	57.95	55.92	56.16	11,066,023	-0.76(-1.33%)
Feb 04, 2022	57.65	57.95	56.38	56.92	14,716,262	-0.95(-1.65%)
Feb 03, 2022	58.68	59.52	57.57	57.87	20,416,890	-2.26(-3.76%)
Feb 02, 2022	58.77	60.28	58.00	60.13	16,892,150	+2.19(+3.78%)
Feb 01, 2022	57.99	58.37	56.22	57.94	11,547,408	+2.78(+5.05%)
Jan 28, 2022	54.41	55.15	52.09	55.15	20,372,906	+0.57(+1.05%)
Jan 27, 2022	58.47	59.02	54.13	54.58	31,482,750	-4.07(-6.93%)
Jan 26, 2022	59.32	60.37	57.04	58.65	23,957,746	+0.83(+1.43%)
Jan 25, 2022	58.99	59.41	57.10	57.82	19,133,976	-3.30(-5.40%)
Jan 24, 2022	57.50	61.26	56.57	61.12	25,324,158	+1.58(+2.65%)
Jan 21, 2022	60.56	62.58	59.41	59.54	22,699,302	-1.36(-2.24%)
Jan 20, 2022	64.35	64.67	60.69	60.91	19,768,352	-2.27(-3.59%)
Jan 19, 2022	67.90	68.67	63.11	63.17	18,650,292	-3.57(-5.34%)
Jan 18, 2022	70.44	70.51	66.48	66.74	20,419,210	-4.99(-6.96%)
Jan 14, 2022				71.73	0	+4.23(+6.27%)
Jan 13, 2022	69.29	71.81	67.16	67.50	29,630,698	+0.04(+0.07%)
Jan 12, 2022	66.74	67.72	66.28	67.46	9,448,082	+1.29(+1.95%)
Jan 11, 2022	64.16	66.20	64.08	66.17	9,343,500	+0.88(+1.34%)
Jan 10, 2022	64.73	65.53	63.22	65.29	16,498,070	-0.49(-0.75%)
Jan 07, 2022	68.59	69.12	65.69	65.78	15,971,267	-3.21(-4.65%)
Jan 06, 2022	68.16	69.36	67.52	68.99	12,100,511	+0.99(+1.46%)
Jan 05, 2022	70.06	70.27	67.88	68.00	14,235,691	-1.98(-2.84%)
Jan 04, 2022	71.43	71.93	69.04	69.98	14,812,765	-1.32(-1.86%)
Jan 03, 2022	70.88	71.85	69.96	71.30	10,787,136	+0.62(+0.88%)
Dec 31, 2021	70.60	71.34	70.49	70.68	7,263,118	+0.08(+0.11%)
Dec 30, 2021	71.55	71.55	70.49	70.60	5,297,960	-0.83(-1.16%)
Dec 29, 2021	70.64	71.57	70.38	71.43	7,022,172	+1.05(+1.49%)
Dec 28, 2021	71.26	71.59	70.24	70.38	7,952,689	-0.72(-1.01%)
Dec 27, 2021	69.08	71.16	69.08	71.10	10,319,802	+2.43(+3.53%)
Dec 23, 2021	68.26	69.48	68.15	68.68	8,825,478	+0.74(+1.09%)
Dec 22, 2021	66.69	68.02	66.18	67.94	10,605,668	+0.78(+1.15%)
Dec 21, 2021	67.16	67.53	65.37	67.16	13,643,234	+2.19(+3.37%)
Dec 20, 2021	64.76	66.15	64.27	64.98	9,254,384	-0.80(-1.21%)
Dec 17, 2021	65.36	66.63	64.93	65.77	15,926,592	-0.21(-0.31%)
Dec 16, 2021	68.98	69.52	65.52	65.98	14,008,123	-2.56(-3.73%)
Dec 15, 2021	66.84	68.68	65.40	68.54	13,851,715	+1.78(+2.66%)
Dec 14, 2021	66.31	67.17	65.67	66.76	14,131,120	-0.42(-0.62%)
Dec 13, 2021	69.39	69.44	67.08	67.18	12,585,375	-2.06(-2.97%)
Dec 10, 2021	69.79	70.03	68.12	69.23	8,966,922	+0.64(+0.94%)
Dec 09, 2021	69.51	70.60	68.38	68.59	11,038,603	-1.44(-2.05%)
Dec 08, 2021	69.14	70.45	69.14	70.03	11,859,735	+0.77(+1.12%)
Dec 07, 2021	66.54	69.59	66.39	69.25	16,327,421	+3.78(+5.78%)
Dec 06, 2021	65.21	65.78	63.00	65.47	12,915,551	+0.60(+0.92%)
Dec 03, 2021	65.59	65.80	63.93	64.87	14,131,596	-0.22(-0.33%)
Dec 02, 2021	66.97	67.17	64.32	65.09	23,446,292	-2.93(-4.30%)
Dec 01, 2021	67.93	69.81	67.12	68.02	25,745,746	+1.34(+2.01%)
Nov 30, 2021	66.23	67.96	66.11	66.67	27,782,382	-0.07(-0.10%)
Nov 29, 2021	63.89	66.91	63.89	66.74	20,018,342	+3.78(+6.01%)
Nov 26, 2021	63.89	64.15	62.61	62.96	8,541,459	-1.84(-2.85%)
Nov 24, 2021	64.14	64.88	63.28	64.81	12,392,864	-0.05(-0.08%)
Nov 23, 2021	63.55	64.95	63.42	64.86	17,875,336	+1.43(+2.26%)
Nov 22, 2021	63.84	64.83	62.97	63.42	19,129,546	+0.22(+0.34%)
Nov 19, 2021	62.41	64.43	62.09	63.21	18,694,264	+0.85(+1.37%)
Nov 18, 2021	62.47	62.38	61.27	62.35	10,208,560	+0.51(+0.82%)
Nov 17, 2021	62.20	62.65	61.42	61.85	9,240,211	-0.36(-0.57%)
Nov 16, 2021	61.70	62.57	61.24	62.20	8,647,330	+0.39(+0.63%)
Nov 15, 2021	61.98	63.20	61.30	61.81	13,799,585	+0.57(+0.94%)
Nov 12, 2021	60.55	61.58	60.17	61.24	10,800,483	+1.05(+1.75%)
Nov 11, 2021	60.18	60.74	59.80	60.19	8,344,379	+0.78(+1.31%)
Nov 10, 2021	60.27			59.41	11,111,866	-1.58(-2.59%)
Nov 09, 2021	59.82	61.10	59.73	60.99	12,264,356	+1.26(+2.11%)
Nov 08, 2021	60.31	60.81	59.22	59.73	12,842,033	+0.49(+0.83%)
Nov 05, 2021	58.93	60.12	58.58	59.24	21,442,378	+0.52(+0.89%)
Nov 04, 2021	57.18	58.75	56.85	58.72	18,314,472	+1.70(+2.98%)
Nov 03, 2021	56.40	57.22	55.84	57.02	8,063,473	+0.70(+1.25%)
Nov 02, 2021	56.37	56.69	56.10	56.32	9,147,126	+0.15(+0.26%)
Nov 01, 2021	55.41	56.19	55.60	56.17	10,935,373	+0.90(+1.63%)
Oct 29, 2021	54.76	55.62	54.55	55.27	13,645,922	-0.23(-0.42%)
Oct 28, 2021	55.29	56.88	55.25	55.50	22,756,350	+1.21(+2.23%)
Oct 27, 2021	53.75	54.97	53.57	54.29	12,052,206	+0.46(+0.85%)
Oct 26, 2021	54.61			53.84	11,964,790	-0.30(-0.55%)
Oct 25, 2021	54.73		53.88	54.13	13,073,404	-0.47(-0.86%)
Oct 22, 2021	54.92	56.47	54.36	54.60	19,139,416	+0.13(+0.24%)
Oct 21, 2021	53.44	54.51	52.47	54.47	31,246,246	-0.99(-1.78%)
Oct 20, 2021	55.96	56.17	55.32	55.46	17,237,478	-0.52(-0.93%)
Oct 19, 2021	55.82	56.69	55.49	55.98	15,285,921	+0.21(+0.37%)
Oct 18, 2021	54.92	55.85	54.80	55.77	12,718,981	+0.41(+0.75%)
Oct 15, 2021	55.56	55.76	55.06	55.36	13,508,126	-0.34(-0.61%)
Oct 14, 2021	54.78	55.71	54.36	55.70	15,808,772	+2.31(+4.32%)
Oct 13, 2021	54.23	54.74	53.26	53.39	12,787,247	-0.23(-0.43%)
Oct 12, 2021	54.71	54.74	53.18	53.62	13,010,410	-0.56(-1.02%)
Oct 11, 2021	53.76	55.06	53.74	54.18	9,088,047	+0.22(+0.41%)
Oct 08, 2021	54.78	54.92	53.85	53.96	8,843,002	-0.56(-1.02%)
Oct 07, 2021	55.32	55.33	54.36	54.51	10,742,627	+0.39(+0.72%)
Oct 06, 2021	53.94	54.71	53.43	54.12	16,201,198	-0.40(-0.73%)
Oct 05, 2021	54.59	55.24	54.00	54.52	12,289,083	+0.56(+1.03%)
Oct 04, 2021	55.51	55.56	53.78	53.96	16,727,821	-1.91(-3.43%)
Oct 01, 2021	56.01	56.26	54.98	55.87	11,379,567	+0.06(+0.10%)
Sep 30, 2021	56.22	56.64	55.70	55.82	11,159,933	+0.16(+0.29%)
Sep 29, 2021	57.48	57.76	55.59	55.66	16,898,186	-1.81(-3.15%)
Sep 28, 2021	58.46	59.47	57.37	57.47	21,292,294	-3.01(-4.98%)
Sep 27, 2021	59.14	61.00	59.07	60.48	11,106,808	+0.43(+0.71%)
Sep 24, 2021	59.28	60.18	58.96	60.05	7,417,684	-0.01(-0.01%)
Sep 23, 2021	58.89	60.59	58.51	60.06	11,224,320	+1.12(+1.91%)
Sep 22, 2021	58.24	59.19	57.74	58.94	10,543,327	+1.46(+2.54%)
Sep 21, 2021	58.08	58.27	56.70	57.48	16,360,642	-0.36(-0.63%)
Sep 20, 2021	58.33	58.34	56.97	57.84	13,497,809	-1.87(-3.13%)
Sep 17, 2021	60.29	60.42	59.19	59.71	20,542,870	-0.67(-1.12%)
Sep 16, 2021	59.21	60.50	58.81	60.38	13,794,072	+0.43(+0.71%)
Sep 15, 2021	58.92	59.99	58.54	59.96	11,645,726	+0.78(+1.33%)
Sep 14, 2021	58.89	59.95	58.69	59.17	12,047,784	-0.52(-0.87%)
Sep 13, 2021	59.11	60.29	58.79	59.69	13,392,544	+1.05(+1.78%)
Sep 10, 2021	59.04	60.02	58.49	58.64	15,893,850	+0.44(+0.76%)
Sep 09, 2021	56.97	58.53	56.77	58.20	15,697,966	+0.99(+1.73%)
Sep 08, 2021	57.99	57.99	56.51	57.21	17,555,852	-0.95(-1.63%)
Sep 07, 2021	58.75	59.38	57.65	58.16	23,783,110	-1.72(-2.87%)
Sep 03, 2021	59.03	60.14	58.44	59.88	10,506,998	+0.84(+1.43%)
Sep 02, 2021	59.10	59.60	58.75	59.03	8,741,975	+0.23(+0.39%)
Sep 01, 2021	59.61	59.71	58.74	58.81	7,184,533	-0.49(-0.83%)
Aug 31, 2021	59.70	59.70	58.53	59.30	10,928,057	-0.31(-0.52%)
Aug 30, 2021	60.28	60.57	59.07	59.61	9,977,574	-0.16(-0.26%)
Aug 27, 2021	57.77	60.12	57.77	59.77	15,280,630	+2.38(+4.14%)
Aug 26, 2021	57.65	58.27	57.20	57.39	8,792,389	-0.34(-0.58%)
Aug 25, 2021	57.57	58.32	57.50	57.73	9,190,449	+0.31(+0.54%)
Aug 24, 2021	57.55	58.24	57.04	57.41	9,702,096	+0.13(+0.22%)
Aug 23, 2021	56.15	57.50	56.12	57.29	13,965,549	+1.80(+3.24%)
Aug 20, 2021	57.21	57.41	54.89	55.49	17,301,212	-1.10(-1.94%)
Aug 19, 2021	55.43	56.79	55.07	56.59	11,275,642	+0.75(+1.34%)
Aug 18, 2021	56.67	57.41	55.80	55.84	9,003,856	-0.93(-1.64%)
Aug 17, 2021	57.06	57.60	55.98	56.77	12,955,391	-0.97(-1.68%)
Aug 16, 2021	56.86	57.90	56.62	57.74	12,945,314	+0.83(+1.46%)
Aug 13, 2021	57.19	57.69	56.59	56.91	18,014,168	-0.30(-0.53%)
Aug 12, 2021	58.67	58.68	56.69	57.21	25,651,012	-2.45(-4.11%)
Aug 11, 2021	60.79	60.98	58.45	59.66	17,903,652	-0.85(-1.40%)
Aug 10, 2021	62.83	62.87	60.31	60.51	16,571,875	-2.29(-3.64%)
Aug 09, 2021	63.73	63.76	62.65	62.80	7,982,397	-0.73(-1.15%)
Aug 06, 2021	63.01	63.57	62.95	63.53	6,186,348	+0.23(+0.36%)
Aug 05, 2021	63.91	64.08	63.02	63.31	6,079,615	-0.40(-0.63%)
Aug 04, 2021	63.62	64.19	62.90	63.71	11,342,160	+0.42(+0.66%)
Aug 03, 2021	63.29	63.67	62.40	63.29	6,975,329	+0.36(+0.58%)
Aug 02, 2021	63.36	64.66	62.85	62.93	14,200,373	+0.43(+0.69%)
Jul 30, 2021	59.91	62.51	59.88	62.50	16,839,622	+1.74(+2.87%)
Jul 29, 2021	59.87	61.03	58.54	60.75	29,716,246	-1.51(-2.42%)
Jul 28, 2021	61.29	62.55	61.13	62.26	12,388,801	+1.22(+1.99%)
Jul 27, 2021	62.26	62.48	59.57	61.04	15,203,739	-1.75(-2.78%)
Jul 26, 2021	62.87	63.53	62.28	62.79	8,957,532	+0.01(+0.02%)
Jul 23, 2021	62.92	63.21	62.11	62.78	10,522,246	+0.43(+0.68%)
Jul 22, 2021	61.97	62.57	61.82	62.35	12,769,400	-0.13(-0.21%)
Jul 21, 2021	59.63	62.63	59.63	62.48	16,753,307	+2.96(+4.97%)
Jul 20, 2021	58.43	59.98	57.67	59.52	15,867,689	+1.53(+2.63%)
Jul 19, 2021	56.48	58.03	56.41	58.00	14,858,959	+0.30(+0.52%)
Jul 16, 2021	60.08	60.36	57.46	57.70	13,807,464	-2.18(-3.64%)
Jul 15, 2021	60.28	60.89	59.18	59.88	12,745,647	-0.70(-1.16%)
Jul 14, 2021	61.98	62.80	60.43	60.58	11,728,278	-0.67(-1.09%)
Jul 13, 2021	61.06	61.38	60.35	61.25	13,252,633	-0.07(-0.12%)
Jul 12, 2021	60.55	61.70	60.49	61.32	17,659,760	+1.23(+2.05%)
Jul 09, 2021	59.59	60.23	59.11	60.09	8,541,889	+0.67(+1.13%)
Jul 08, 2021	58.70	60.15	58.26	59.42	10,422,305	-0.74(-1.23%)
Jul 07, 2021	61.68	61.71	59.79	60.16	8,793,847	-0.81(-1.34%)
Jul 06, 2021	61.91	62.53	60.25	60.98	10,444,192	-0.94(-1.51%)
Jul 02, 2021	62.77	62.87	61.48	61.91	7,574,230	-0.16(-0.26%)
Jul 01, 2021	63.50	63.67	61.89	62.07	11,566,224	-1.73(-2.71%)
Jun 30, 2021	63.85	63.91	63.09	63.80	8,193,773	-0.11(-0.17%)
Jun 29, 2021	63.43	64.19	63.14	63.91	8,134,976	+0.47(+0.75%)
Jun 28, 2021	62.43	63.69	62.43	63.43	9,824,720	+1.62(+2.62%)
Jun 25, 2021	62.26	62.39	61.35	61.81	12,746,279	-0.45(-0.72%)
Jun 24, 2021	62.14	62.52	61.95	62.26	7,833,593	+1.06(+1.73%)
Jun 23, 2021	61.28	62.08	61.12	61.20	6,932,014	+0.24(+0.39%)
Jun 22, 2021	60.55	61.39	59.74	60.97	7,343,200	+0.31(+0.51%)
Jun 21, 2021	60.25	61.18	59.67	60.65	10,128,581	+0.58(+0.97%)
Jun 18, 2021	61.78	61.92	59.70	60.07	21,559,830	-2.66(-4.24%)
Jun 17, 2021	62.40	63.44	61.64	62.73	8,716,915	+0.10(+0.16%)
Jun 16, 2021	63.31	63.82	62.02	62.63	10,951,617	-0.46(-0.74%)
Jun 15, 2021	63.43	64.12	62.93	63.09	6,500,725	-0.54(-0.84%)
Jun 14, 2021	62.79	63.71	62.45	63.63	10,408,826	+0.80(+1.27%)
Jun 11, 2021	62.78	62.91	62.12	62.83	10,470,532	+0.13(+0.21%)
Jun 10, 2021	61.82	63.31	61.82	62.70	8,621,524	+0.65(+1.05%)
Jun 09, 2021	62.74	62.96	61.95	62.05	6,739,497	-0.34(-0.54%)
Jun 08, 2021	64.39	64.42	62.07	62.39	9,051,163	-1.18(-1.85%)
Jun 07, 2021	63.76	63.85	62.92	63.56	8,306,446	-0.56(-0.87%)
Jun 04, 2021	63.02	64.21	62.80	64.12	10,671,805	+1.91(+3.07%)
Jun 03, 2021	62.48	62.88	61.76	62.21	12,045,431	-1.29(-2.04%)
Jun 02, 2021	63.38	64.18	62.87	63.50	9,397,155	-0.00(-0.01%)
Jun 01, 2021	64.19	65.93	63.36	63.51	13,042,744	-0.08(-0.12%)
May 28, 2021	63.90	64.12	63.41	63.59	8,604,989	+0.41(+0.64%)
May 27, 2021	62.12	63.72	62.12	63.18	22,946,052	+0.75(+1.20%)
May 26, 2021	62.80	63.27	61.88	62.43	12,897,136	-0.23(-0.36%)
May 25, 2021	62.72	63.81	62.45	62.66	15,341,441	+0.56(+0.90%)
May 24, 2021	61.19	62.77	60.87	62.10	14,393,080	+2.01(+3.34%)
May 21, 2021	61.01	61.20	59.71	60.09	15,070,246	-1.23(-2.01%)
May 20, 2021	59.45	62.04	59.14	61.33	20,158,228	+2.40(+4.07%)
May 19, 2021	55.55	59.01	55.39	58.93	16,108,447	+1.70(+2.97%)
May 18, 2021	58.51	58.84	57.22	57.23	11,906,793	-0.71(-1.22%)
May 17, 2021	57.77	58.00	56.36	57.94	17,159,096	-1.07(-1.81%)
May 14, 2021	58.32	59.63	56.56	59.00	15,825,662	+1.79(+3.12%)
May 13, 2021	56.07	58.16	55.79	57.22	30,049,404	+2.65(+4.85%)
May 12, 2021	56.26	56.53	54.39	54.57	24,823,162	-3.40(-5.87%)
May 11, 2021	55.11	58.24	55.08	57.97	19,888,086	+0.59(+1.02%)
May 10, 2021	60.81	61.07	57.36	57.39	18,039,936	-4.31(-6.99%)
May 07, 2021	61.25	62.12	60.49	61.70	10,563,029	+1.28(+2.12%)
May 06, 2021	59.61	60.59	58.85	60.42	12,169,108	+0.63(+1.05%)
May 05, 2021	60.41	60.77	59.04	59.79	10,045,890	+0.46(+0.78%)
May 04, 2021	59.53	59.65	57.75	59.33	16,218,000	-1.07(-1.77%)

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.

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

Wapakoneta Daily News