Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	45.60	47.11	45.47	47.07	4,008,990	+0.97(+2.10%)
Dec 29, 2022	45.57	46.92	45.37	46.10	4,053,745	+0.88(+1.95%)
Dec 28, 2022	46.98	47.08	45.22	45.22	4,581,008	-2.23(-4.70%)
Dec 27, 2022	46.18	47.73	46.00	47.45	6,166,503	+1.90(+4.17%)
Dec 23, 2022	45.40	45.76	44.94	45.55	2,028,214	+0.00(+0.00%)
Dec 22, 2022	45.87	46.23	45.15	45.55	2,895,613	-0.36(-0.79%)
Dec 21, 2022	45.76	46.57	45.71	45.91	3,220,391	+0.50(+1.10%)
Dec 20, 2022	45.27	45.76	44.91	45.41	3,292,955	+0.02(+0.04%)
Dec 19, 2022	46.08	46.30	45.17	45.39	5,149,783	-1.11(-2.38%)
Dec 16, 2022	47.19	47.49	46.42	46.50	6,781,848	-1.14(-2.38%)
Dec 15, 2022	47.48	48.08	46.55	47.63	4,469,224	-0.10(-0.21%)
Dec 14, 2022	47.48	48.09	47.20	47.73	4,669,766	+0.08(+0.16%)
Dec 13, 2022	48.04	48.34	47.36	47.65	5,630,747	+0.30(+0.64%)
Dec 12, 2022	45.94	47.36	45.36	47.35	4,277,204	+1.03(+2.22%)
Dec 09, 2022	47.19	47.40	46.28	46.32	4,048,370	-0.98(-2.07%)
Dec 08, 2022	47.49	48.69	46.71	47.30	9,479,451	+1.16(+2.50%)
Dec 07, 2022	45.21	46.20	44.61	46.15	6,136,542	+0.32(+0.71%)
Dec 06, 2022	46.76	46.88	45.74	45.82	5,099,768	-0.88(-1.89%)
Dec 05, 2022	47.41	48.27	46.31	46.70	7,614,274	-0.25(-0.54%)
Dec 02, 2022	45.28	47.31	45.17	46.96	7,661,992	+1.05(+2.28%)
Dec 01, 2022	45.53	46.05	44.88	45.91	5,186,975	+0.05(+0.11%)
Nov 30, 2022	44.23	45.93	44.15	45.86	9,789,294	+2.13(+4.88%)
Nov 29, 2022	43.61	44.15	43.25	43.73	6,894,425	+0.99(+2.31%)
Nov 28, 2022	43.42	43.72	41.70	42.74	7,735,149	+0.47(+1.11%)
Nov 25, 2022	42.43	42.43	41.66	42.27	2,587,685	+0.11(+0.26%)
Nov 23, 2022	41.95	42.30	41.39	42.16	2,029,591	+0.36(+0.87%)
Nov 22, 2022	41.31	41.89	40.85	41.80	3,650,318	+0.31(+0.76%)
Nov 21, 2022	41.76	41.90	40.56	41.49	6,328,311	-1.22(-2.87%)
Nov 18, 2022	43.84	44.10	42.34	42.71	4,213,767	-0.65(-1.49%)
Nov 17, 2022	42.10	43.60	41.76	43.36	3,823,921	+0.36(+0.84%)
Nov 16, 2022	42.60	43.12	42.03	42.99	4,856,123	-0.02(-0.05%)
Nov 15, 2022	43.06	43.80	42.53	43.01	6,040,471	+0.91(+2.16%)
Nov 14, 2022	42.35	43.22	41.58	42.10	4,825,303	-0.31(-0.74%)
Nov 11, 2022	41.47	42.95	41.03	42.42	10,864,363	+2.22(+5.53%)
Nov 10, 2022	40.42	41.49	39.69	40.19	6,067,164	+1.08(+2.75%)
Nov 09, 2022	39.20	39.50	38.87	39.12	3,800,285	-0.70(-1.75%)
Nov 08, 2022	39.87	40.20	39.36	39.81	4,035,524	-0.04(-0.10%)
Nov 07, 2022	39.38	40.43	38.59	39.85	5,490,493	+0.45(+1.14%)
Nov 04, 2022	39.31	39.90	38.19	39.40	8,926,709	+2.34(+6.31%)
Nov 03, 2022	36.80	37.89	36.26	37.06	3,951,095	-0.32(-0.86%)
Nov 02, 2022	37.19			37.38	6,894,226	-0.45(-1.19%)
Nov 01, 2022	38.45	38.92	37.80	37.83	7,831,588	+0.62(+1.66%)
Oct 31, 2022	37.12	38.08	36.02	37.22	9,901,245	+0.90(+2.48%)
Oct 28, 2022	34.10	36.33	34.00	36.32	7,509,221	+2.00(+5.82%)
Oct 27, 2022	34.95	35.33	34.25	34.32	5,395,473	-0.41(-1.18%)
Oct 26, 2022	34.04	35.01	33.58	34.73	8,614,482	+0.69(+2.01%)
Oct 25, 2022	34.49	35.64	33.53	34.04	10,486,931	-0.27(-0.80%)
Oct 24, 2022	36.13	36.49	32.68	34.32	16,193,768	-3.94(-10.29%)
Oct 21, 2022	37.14	38.46	36.74	38.25	7,459,464	+1.45(+3.94%)
Oct 20, 2022	35.78	37.97	35.35	36.80	12,610,544	+1.95(+5.59%)
Oct 19, 2022	33.99	35.43	33.98	34.86	9,889,010	-0.24(-0.70%)
Oct 18, 2022	35.79	36.35	35.00	35.10	6,342,531	+0.16(+0.45%)
Oct 17, 2022	35.08	35.55	34.45	34.94	6,465,600	+0.46(+1.33%)
Oct 14, 2022	35.29	35.75	33.94	34.48	6,886,247	-0.52(-1.48%)
Oct 13, 2022	34.65	36.47	34.12	35.00	8,556,459	-0.73(-2.05%)
Oct 12, 2022	35.26	36.12	34.75	35.74	7,047,580	+0.14(+0.39%)
Oct 11, 2022	38.12	38.19	34.90	35.60	13,335,716	-2.87(-7.46%)
Oct 10, 2022	40.46	40.62	37.46	38.47	11,949,513	-3.14(-7.55%)
Oct 07, 2022	41.87	41.93	40.75	41.61	6,932,918	-0.56(-1.32%)
Oct 06, 2022	41.61	42.55	41.60	42.17	7,667,444	+0.44(+1.06%)
Oct 05, 2022	41.02	42.09	40.43	41.73	9,681,321	+0.61(+1.48%)
Oct 04, 2022	38.43	41.17	38.37	41.12	11,125,317	+3.33(+8.81%)
Oct 03, 2022	37.06	38.09	36.44	37.79	6,030,875	+1.06(+2.88%)
Sep 30, 2022	37.02	37.56	36.62	36.74	7,319,311	-0.99(-2.62%)
Sep 29, 2022	38.19	38.49	37.11	37.73	6,737,193	-1.16(-2.97%)
Sep 28, 2022	38.78	39.10	38.21	38.88	6,616,966	-0.01(-0.03%)
Sep 27, 2022	39.64	39.70	38.07	38.89	11,745,212	+0.06(+0.15%)
Sep 26, 2022	38.06	39.65	37.57	38.83	25,720,930	+4.10(+11.81%)
Sep 23, 2022	34.02	34.77	33.75	34.73	8,269,932	+0.18(+0.51%)
Sep 22, 2022	35.82	36.62	34.21	34.55	7,369,526	-1.30(-3.63%)
Sep 21, 2022	38.11	38.27	35.86	35.86	8,536,863	-2.60(-6.77%)
Sep 20, 2022	39.49	40.24	38.14	38.46	15,839,328	+0.45(+1.18%)
Sep 19, 2022	37.35	38.61	37.35	38.01	5,056,522	+0.18(+0.47%)
Sep 16, 2022	37.57	38.27	36.95	37.83	9,490,939	-1.03(-2.65%)
Sep 15, 2022	37.30	39.48	37.17	38.86	8,725,319	+1.51(+4.04%)
Sep 14, 2022	36.86	37.39	35.67	37.35	4,284,268	+0.30(+0.82%)
Sep 13, 2022	36.72	37.89	36.60	37.05	4,975,865	-0.89(-2.35%)
Sep 12, 2022	37.75	38.47	37.61	37.94	4,723,230	+0.57(+1.52%)
Sep 09, 2022	37.20	37.56	37.00	37.37	3,000,888	+0.51(+1.38%)
Sep 08, 2022	35.03	36.88	34.80	36.86	3,275,328	+1.22(+3.43%)
Sep 07, 2022	34.54	35.76	34.52	35.64	3,669,629	+0.93(+2.68%)
Sep 06, 2022	35.59	35.60	34.28	34.71	6,682,540	-0.74(-2.10%)
Sep 02, 2022	36.34	36.40	35.37	35.45	3,276,633	-0.48(-1.34%)
Sep 01, 2022	36.40	36.40	35.08	35.93	3,873,634	-0.91(-2.47%)
Aug 31, 2022	36.33	37.39	36.00	36.84	4,504,955	+0.96(+2.67%)
Aug 30, 2022	37.45	37.67	35.54	35.88	8,296,773	-1.21(-3.27%)
Aug 29, 2022	36.72	37.48	36.49	37.10	2,961,573	-0.04(-0.11%)
Aug 26, 2022	38.61	38.98	37.12	37.14	3,222,570	-1.12(-2.92%)
Aug 25, 2022	37.67	38.73	37.58	38.25	3,772,409	+1.17(+3.17%)
Aug 24, 2022	36.10	37.51	35.67	37.08	3,992,254	+0.97(+2.68%)
Aug 23, 2022	35.87	36.74	35.80	36.11	2,522,278	+0.27(+0.76%)
Aug 22, 2022	35.88	36.02	35.51	35.84	3,698,642	-1.01(-2.74%)
Aug 19, 2022	36.49	37.05	36.38	36.84	2,860,229	-0.09(-0.24%)
Aug 18, 2022	36.62	36.94	36.04	36.93	3,573,741	+0.26(+0.72%)
Aug 17, 2022	36.83	37.20	36.49	36.67	3,583,941	-0.81(-2.17%)
Aug 16, 2022	37.63	37.78	37.16	37.48	3,132,727	-0.40(-1.06%)
Aug 15, 2022	37.42	38.28	37.40	37.88	2,807,290	+0.02(+0.05%)
Aug 12, 2022	36.55	37.88	36.55	37.86	3,556,150	+0.96(+2.60%)
Aug 11, 2022	36.59	38.09	36.42	36.90	4,041,189	+1.02(+2.84%)
Aug 10, 2022	36.78	36.86	35.44	35.88	5,393,518	-0.24(-0.68%)
Aug 09, 2022	36.23	36.23	35.18	36.13	4,404,387	-0.28(-0.78%)
Aug 08, 2022	37.86	38.33	36.39	36.41	6,064,112	-1.16(-3.08%)
Aug 05, 2022	37.99	38.33	37.36	37.57	4,187,375	-0.91(-2.37%)
Aug 04, 2022	38.33	38.97	38.25	38.48	4,690,276	+0.33(+0.87%)
Aug 03, 2022	37.73	38.44	37.68	38.15	4,911,497	+0.79(+2.12%)
Aug 02, 2022	36.49	37.92	36.35	37.35	4,602,318	+0.37(+1.01%)
Aug 01, 2022	36.53	37.43	35.96	36.98	5,372,874	+0.08(+0.21%)
Jul 29, 2022	37.42	37.42	36.29	36.90	5,381,536	-0.81(-2.15%)
Jul 28, 2022	38.19	38.31	37.09	37.72	4,460,711	-0.44(-1.15%)
Jul 27, 2022	37.88	38.35	37.39	38.16	5,125,954	+0.73(+1.96%)
Jul 26, 2022	37.99	37.99	37.39	37.42	4,216,198	-0.62(-1.62%)
Jul 25, 2022	38.19	38.52	37.60	38.04	4,821,348	-0.14(-0.36%)
Jul 22, 2022	38.59	38.82	37.85	38.18	6,060,623	-0.52(-1.34%)
Jul 21, 2022	36.95	39.15	36.78	38.69	15,125,550	+2.39(+6.58%)
Jul 20, 2022	35.36	36.40	35.24	36.31	10,518,488	+1.52(+4.36%)
Jul 19, 2022	34.33	34.89	34.17	34.79	6,383,611	+0.86(+2.54%)
Jul 18, 2022	34.19	34.79	33.87	33.93	8,784,816	+0.12(+0.35%)
Jul 15, 2022	33.99	34.52	33.09	33.81	7,585,502	+0.27(+0.82%)
Jul 14, 2022	32.01	33.74	31.89	33.53	7,448,364	+1.00(+3.07%)
Jul 13, 2022	32.17	32.93	31.84	32.54	4,850,613	-0.02(-0.06%)
Jul 12, 2022	31.37	32.58	31.25	32.56	6,930,751	+1.02(+3.23%)
Jul 11, 2022	32.12	32.38	30.28	31.54	16,178,491	-2.12(-6.31%)
Jul 08, 2022	34.46	34.51	33.49	33.66	5,553,386	-0.93(-2.69%)
Jul 07, 2022	34.37	35.22	33.98	34.59	6,103,870	+0.62(+1.82%)
Jul 06, 2022	33.77	34.34	33.60	33.98	7,944,374	-0.06(-0.17%)
Jul 05, 2022	33.53	34.09	33.18	34.03	6,235,316	-0.51(-1.47%)
Jul 01, 2022	33.05	34.64	32.83	34.54	6,537,135	+1.65(+5.03%)
Jun 30, 2022	32.28	33.71	31.30	32.89	10,128,150	-0.02(-0.06%)
Jun 29, 2022	33.44	33.65	32.45	32.91	7,226,848	-0.88(-2.61%)
Jun 28, 2022	35.03	35.55	33.76	33.79	13,088,790	+1.31(+4.04%)
Jun 27, 2022	32.86	33.20	32.08	32.48	4,983,071	-0.25(-0.78%)
Jun 24, 2022	31.54	32.85	31.42	32.73	14,828,084	+1.81(+5.86%)
Jun 23, 2022	31.28	31.43	29.82	30.92	6,472,927	-0.02(-0.06%)
Jun 22, 2022	30.42	31.41	30.32	30.94	5,828,519	-0.11(-0.35%)
Jun 21, 2022	31.64	31.89	30.95	31.05	5,727,833	+0.04(+0.13%)
Jun 17, 2022	30.90	31.42	29.93	31.01	8,349,800	+0.78(+2.59%)
Jun 16, 2022	31.25	31.25	29.93	30.23	8,710,253	-1.73(-5.42%)
Jun 15, 2022	31.87	32.64	31.40	31.96	7,342,712	+0.36(+1.15%)
Jun 14, 2022	30.13	31.92	30.13	31.60	8,866,664	+1.64(+5.46%)
Jun 13, 2022	31.17	31.65	29.51	29.96	11,298,980	-2.84(-8.66%)
Jun 10, 2022	33.72	34.30	32.62	32.80	7,719,950	-1.75(-5.07%)
Jun 09, 2022	35.89	35.91	34.45	34.55	6,384,299	-2.06(-5.62%)
Jun 08, 2022	35.00	36.82	34.83	36.61	8,500,517	+1.53(+4.35%)
Jun 07, 2022	34.13	35.14	33.99	35.08	4,476,851	+0.32(+0.93%)
Jun 06, 2022	35.26	36.52	34.50	34.76	7,337,761	+0.53(+1.54%)
Jun 03, 2022	34.39	34.88	33.89	34.23	4,595,643	-0.56(-1.60%)
Jun 02, 2022	34.33	35.09	34.23	34.79	5,089,996	+0.36(+1.05%)
Jun 01, 2022	34.98	35.74	33.73	34.43	6,192,129	-0.29(-0.85%)
May 31, 2022	35.54	35.67	34.41	34.72	10,522,419	+0.82(+2.43%)
May 27, 2022	33.56	34.12	33.51	33.90	5,375,464	+0.44(+1.32%)
May 26, 2022	31.66	33.77	31.45	33.46	4,559,475	+2.06(+6.55%)
May 25, 2022	30.08	31.66	30.08	31.40	5,405,733	+1.07(+3.52%)
May 24, 2022	31.88	32.02	29.94	30.33	5,986,202	-1.97(-6.09%)
May 23, 2022	33.13	33.13	31.89	32.30	5,193,027	-0.46(-1.40%)
May 20, 2022	33.11	33.37	31.74	32.76	6,412,328	+0.20(+0.60%)
May 19, 2022	32.58	33.62	32.41	32.57	6,317,429	-0.55(-1.66%)
May 18, 2022	33.45	33.91	32.42	33.11	5,184,507	-0.85(-2.51%)
May 17, 2022	33.78	34.22	33.24	33.97	6,743,251	+1.29(+3.96%)
May 16, 2022	33.21	34.49	32.59	32.67	7,468,209	-1.28(-3.78%)
May 13, 2022	30.95	34.15	30.95	33.96	13,662,224	+4.45(+15.06%)
May 12, 2022	29.18	30.05	28.27	29.51	10,425,219	-0.19(-0.63%)
May 11, 2022	30.70	31.72	29.56	29.70	8,953,151	-0.85(-2.79%)
May 10, 2022	32.13	32.43	30.02	30.55	9,425,852	-0.65(-2.07%)
May 09, 2022	32.60	33.23	30.98	31.19	8,127,292	-2.38(-7.09%)
May 06, 2022	34.59	34.71	33.03	33.57	8,339,287	-1.23(-3.54%)
May 05, 2022	35.63	35.82	34.24	34.81	5,842,205	-1.48(-4.07%)
May 04, 2022	35.95	36.40	34.57	36.29	6,666,287	+0.62(+1.73%)
May 03, 2022	36.10	36.66	35.14	35.67	5,945,383	-0.25(-0.71%)
May 02, 2022	34.80	36.19	34.21	35.92	8,069,293	+1.23(+3.56%)
Apr 29, 2022	35.55	36.73	34.63	34.69	6,220,677	-0.24(-0.70%)
Apr 28, 2022	33.74	35.40	32.81	34.93	7,824,193	+0.82(+2.41%)
Apr 27, 2022	34.02	35.13	33.37	34.11	5,809,746	+0.09(+0.26%)
Apr 26, 2022	35.26	35.26	33.55	34.02	6,150,440	-1.51(-4.24%)
Apr 25, 2022	34.67	35.63	34.19	35.53	5,766,991	-0.11(-0.30%)
Apr 22, 2022	37.17	37.30	35.60	35.64	9,842,796	-0.79(-2.18%)
Apr 21, 2022	38.16	38.72	36.34	36.43	5,835,859	-1.27(-3.38%)
Apr 20, 2022	37.54	38.45	37.41	37.71	5,431,178	+0.26(+0.71%)
Apr 19, 2022	36.22	37.90	36.18	37.44	7,143,030	+1.56(+4.34%)
Apr 18, 2022	35.92	36.18	35.45	35.88	5,207,338	-0.30(-0.84%)
Apr 14, 2022	35.59	36.51	35.42	36.19	5,705,975	+0.70(+1.96%)
Apr 13, 2022	34.68	35.83	34.57	35.49	4,664,540	+1.19(+3.48%)
Apr 12, 2022	34.77	35.41	34.12	34.30	4,272,663	-0.01(-0.03%)
Apr 11, 2022	34.37	35.63	34.04	34.31	4,822,342	-0.89(-2.53%)
Apr 08, 2022	35.07	35.57	34.49	35.20	4,002,838	-0.16(-0.44%)
Apr 07, 2022	36.00	36.13	34.39	35.36	5,658,530	-0.87(-2.41%)
Apr 06, 2022	36.45	36.60	35.37	36.23	7,884,978	-0.81(-2.19%)
Apr 05, 2022	38.97	39.16	36.83	37.04	6,778,286	-2.06(-5.26%)
Apr 04, 2022	38.78	39.52	38.22	39.10	4,545,494	+0.40(+1.04%)
Apr 01, 2022	38.68	39.44	38.29	38.69	4,656,933	+0.64(+1.67%)
Mar 31, 2022	38.42	38.95	38.05	38.06	4,953,941	-0.76(-1.97%)
Mar 30, 2022	38.76	39.65	38.43	38.82	3,859,975	-0.34(-0.88%)
Mar 29, 2022	38.84	39.75	38.59	39.16	5,429,098	+1.09(+2.85%)
Mar 28, 2022	38.22	38.50	37.28	38.08	4,218,472	-0.30(-0.79%)
Mar 25, 2022	38.92	38.97	38.12	38.38	4,521,553	-0.52(-1.33%)
Mar 24, 2022	37.92	38.94	37.47	38.90	6,995,946	+1.53(+4.09%)
Mar 23, 2022	37.79	38.30	37.26	37.37	4,806,204	-0.83(-2.18%)
Mar 22, 2022	37.72	38.88	37.72	38.21	5,048,745	+0.32(+0.85%)
Mar 21, 2022	37.74	38.33	37.22	37.88	5,781,961	-0.26(-0.69%)
Mar 18, 2022	36.20	38.48	36.00	38.15	10,555,370	+1.56(+4.25%)
Mar 17, 2022	35.21	36.64	34.79	36.59	9,993,985	+0.81(+2.27%)
Mar 16, 2022	33.78	35.79	33.71	35.78	14,113,864	+3.80(+11.88%)
Mar 15, 2022	31.06	32.61	30.60	31.98	10,742,763	+0.56(+1.78%)
Mar 14, 2022	34.43	34.60	31.09	31.42	18,248,518	-4.24(-11.89%)
Mar 11, 2022	38.10	38.36	35.64	35.66	7,671,541	-2.13(-5.65%)
Mar 10, 2022	37.10			37.79	5,998,714	-0.17(-0.44%)
Mar 09, 2022	37.97	38.79	37.70	37.96	7,667,242	+1.73(+4.78%)
Mar 08, 2022	35.58	37.50	34.49	36.23	9,077,230	+0.88(+2.49%)
Mar 07, 2022	39.97	39.97	35.13	35.35	14,932,749	-4.60(-11.52%)
Mar 04, 2022	40.76	41.22	39.38	39.95	8,386,850	-1.54(-3.71%)
Mar 03, 2022	42.98	43.00	41.29	41.49	7,305,662	-1.99(-4.57%)
Mar 02, 2022	41.52	43.93	41.38	43.47	15,293,052	+4.01(+10.17%)
Mar 01, 2022	41.59	42.17	39.22	39.46	10,339,496	-2.51(-5.97%)
Feb 28, 2022	42.55	42.71	41.49	41.97	8,434,747	-1.63(-3.73%)
Feb 25, 2022	43.06	43.65	42.11	43.59	7,367,553	+0.92(+2.16%)
Feb 24, 2022	42.07	42.95	41.17	42.67	12,087,865	-1.54(-3.48%)
Feb 23, 2022	45.12	45.51	44.08	44.21	6,321,365	-0.26(-0.59%)
Feb 22, 2022	45.70	45.70	43.55	44.47	8,917,513	-1.66(-3.61%)
Feb 18, 2022				46.14	0	+0.06(+0.13%)
Feb 17, 2022	46.02	46.83	45.74	46.08	6,641,248	-0.54(-1.16%)
Feb 16, 2022	46.22	47.26	45.88	46.62	6,202,196	-0.15(-0.31%)
Feb 15, 2022	46.23	46.98	45.97	46.76	8,833,391	+1.52(+3.35%)
Feb 14, 2022	44.28	46.56	44.21	45.24	9,640,589	+1.03(+2.33%)
Feb 11, 2022	45.70	46.33	43.92	44.22	7,407,449	-1.46(-3.19%)
Feb 10, 2022	45.09	46.38	44.95	45.68	6,688,199	-0.06(-0.13%)
Feb 09, 2022	44.97	45.93	44.77	45.73	6,511,954	+0.94(+2.10%)
Feb 08, 2022	44.83	45.49	44.05	44.79	8,443,787	+0.24(+0.55%)
Feb 07, 2022	43.49	44.99	43.36	44.55	8,552,839	+1.27(+2.94%)
Feb 04, 2022	42.74	43.60	42.38	43.28	5,595,919	+0.28(+0.66%)
Feb 03, 2022	43.17		42.93	42.99	5,380,874	-0.82(-1.88%)
Feb 02, 2022	43.67	44.75	43.37	43.82	10,557,882	+0.10(+0.22%)
Feb 01, 2022	42.92	44.03	42.90	43.72	5,930,157	+0.83(+1.94%)
Jan 31, 2022	41.88	42.99		42.89	6,264,770	+0.68(+1.60%)
Jan 28, 2022	41.45	42.27	40.95	42.21	7,190,683	+1.01(+2.45%)
Jan 27, 2022	43.30	43.36	40.93	41.20	9,791,311	-2.00(-4.62%)
Jan 26, 2022	44.31	44.54	42.90	43.20	9,373,542	-0.73(-1.67%)
Jan 25, 2022	43.08	44.32	42.12	43.93	10,079,104	-0.02(-0.04%)
Jan 24, 2022	41.91	44.05	41.03	43.95	16,853,848	+1.12(+2.61%)
Jan 21, 2022	42.75	44.03	42.00	42.84	14,681,881	+0.14(+0.32%)
Jan 20, 2022	43.24	44.08	42.59	42.70	10,036,070	-0.30(-0.71%)
Jan 19, 2022	43.05	43.92	42.36	43.00	14,470,396	+0.67(+1.59%)
Jan 18, 2022	41.69	43.36	40.99	42.33	20,635,896	+0.24(+0.57%)
Jan 14, 2022				42.09	0	+5.22(+14.15%)
Jan 13, 2022	38.13	38.67	36.80	36.87	7,190,097	-1.26(-3.31%)
Jan 12, 2022	38.43	38.68	37.55	38.14	7,079,904	+0.10(+0.26%)
Jan 11, 2022	36.83	38.60	36.48	38.04	17,389,814	+2.37(+6.64%)
Jan 10, 2022	36.24	36.74	34.64	35.67	9,554,052	-1.44(-3.88%)
Jan 07, 2022	37.08	37.80	37.01	37.11	5,951,997	+0.07(+0.18%)
Jan 06, 2022	36.56	37.53	36.07	37.04	5,705,658	+0.84(+2.33%)
Jan 05, 2022	37.69	38.05	36.11	36.20	8,255,150	-1.65(-4.37%)
Jan 04, 2022	38.54	38.77	37.63	37.85	6,259,324	-0.19(-0.49%)

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.

Las Vegas Sands (NY: LVS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Las Vegas Sands (NY: LVS )

Historical Prices

Sections

Services