Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2022	37.23	38.36	37.10	38.04	6,572,165	+1.18(+3.21%)
Dec 31, 2021	36.77	37.41	36.62	36.85	4,879,503	-0.04(-0.11%)
Dec 30, 2021	36.27	37.54	36.16	36.89	6,001,227	+0.48(+1.32%)
Dec 29, 2021	36.60	36.93	36.18	36.41	4,454,343	-0.45(-1.22%)
Dec 28, 2021	36.72	37.65	36.42	36.86	5,207,857	-0.22(-0.58%)
Dec 27, 2021	37.23	37.37	36.53	37.08	7,239,982	-0.70(-1.87%)
Dec 23, 2021	38.21	38.56	36.75	37.78	13,240,551	+1.53(+4.21%)
Dec 22, 2021	36.01	36.60	35.46	36.26	6,370,144	+0.01(+0.03%)
Dec 21, 2021	33.81	36.43	33.81	36.25	9,995,872	+2.81(+8.40%)
Dec 20, 2021	33.55	34.42	33.12	33.44	8,815,306	-1.26(-3.64%)
Dec 17, 2021	34.21	35.03	33.33	34.70	12,281,557	+0.32(+0.94%)
Dec 16, 2021	35.56	36.10	34.18	34.38	8,138,052	-0.88(-2.50%)
Dec 15, 2021	35.44	35.59	34.41	35.26	10,081,015	-0.35(-0.99%)
Dec 14, 2021	35.65	36.51	35.42	35.61	9,484,407	-0.55(-1.52%)
Dec 13, 2021	36.13	36.55	35.46	36.16	8,007,733	-0.71(-1.94%)
Dec 10, 2021	37.51	37.64	36.61	36.87	6,099,710	-0.44(-1.18%)
Dec 09, 2021	37.39	38.07	37.25	37.31	5,843,586	-0.59(-1.55%)
Dec 08, 2021	36.65	38.39	36.33	37.90	9,054,669	+1.61(+4.42%)
Dec 07, 2021	36.67	37.24	36.15	36.30	7,581,208	+0.32(+0.90%)
Dec 06, 2021	34.08	37.17	33.99	35.97	10,382,200	+2.41(+7.18%)
Dec 03, 2021	34.78	34.81	33.16	33.56	7,303,913	-1.28(-3.68%)
Dec 02, 2021	33.58	34.90	33.05	34.85	10,710,522	+1.58(+4.74%)
Dec 01, 2021	35.54	36.67	33.24	33.27	11,140,562	-1.61(-4.60%)
Nov 30, 2021	35.74	36.35	34.50	34.88	15,692,337	-1.61(-4.40%)
Nov 29, 2021	37.17	37.69	36.42	36.48	10,422,257	-0.60(-1.61%)
Nov 26, 2021	36.55	37.19	35.85	37.08	15,641,449	-2.10(-5.35%)
Nov 24, 2021	38.68	39.71	38.54	39.17	5,063,179	+0.20(+0.50%)
Nov 23, 2021	40.13	40.32	38.78	38.98	6,147,795	-0.80(-2.02%)
Nov 22, 2021	38.19	40.14	37.95	39.78	9,440,060	+2.32(+6.19%)
Nov 19, 2021	37.23	37.98	37.03	37.46	9,923,564	-0.28(-0.75%)
Nov 18, 2021	38.51	37.78	37.51	37.74	6,596,211	-0.72(-1.88%)
Nov 17, 2021	39.40	39.86	38.20	38.47	6,063,740	-1.32(-3.32%)
Nov 16, 2021	40.67	40.68	39.05	39.79	6,882,860	-0.69(-1.69%)
Nov 15, 2021	39.11	40.67	39.11	40.48	7,355,895	+1.61(+4.13%)
Nov 12, 2021	38.71	39.00	38.28	38.87	6,810,053	+0.20(+0.51%)
Nov 11, 2021	39.09	39.52	38.63	38.68	6,464,005	-0.53(-1.35%)
Nov 10, 2021	39.98			39.20	8,109,473	-1.02(-2.53%)
Nov 09, 2021	40.71	40.96	39.80	40.22	5,753,469	-0.48(-1.18%)
Nov 08, 2021	42.20	42.33	40.59	40.70	8,401,085	-1.05(-2.51%)
Nov 05, 2021	40.87	42.05	40.51	41.75	14,902,701	+2.84(+7.30%)
Nov 04, 2021	40.41	40.47	38.89	38.91	6,025,014	-1.31(-3.26%)
Nov 03, 2021	40.05	40.62	39.48	40.22	6,211,471	+0.37(+0.93%)
Nov 02, 2021	39.74	39.89	39.11	39.85	5,233,960	-0.31(-0.78%)
Nov 01, 2021	38.07	40.19	38.75	40.16	6,932,697	+2.16(+5.69%)
Oct 29, 2021	38.92	39.65	37.87	38.00	9,022,922	-0.91(-2.34%)
Oct 28, 2021	39.35	39.37	38.37	38.91	6,969,428	-0.55(-1.39%)
Oct 27, 2021	38.28	40.13	38.00	39.46	10,811,259	+1.24(+3.25%)
Oct 26, 2021	37.85			38.21	7,018,484	+1.02(+2.74%)
Oct 25, 2021	37.49	37.79	36.92	37.20	7,198,909	-0.01(-0.03%)
Oct 22, 2021	37.84	37.98	37.02	37.21	6,648,720	-0.75(-1.99%)
Oct 21, 2021	37.91	38.66	37.54	37.96	14,172,608	-0.73(-1.90%)
Oct 20, 2021	39.70	40.05	38.43	38.69	10,894,072	-0.76(-1.94%)
Oct 19, 2021	39.37	39.51	38.88	39.46	5,516,983	+0.25(+0.65%)
Oct 18, 2021	39.27	39.73	38.74	39.20	5,353,407	-0.06(-0.15%)
Oct 15, 2021	39.81	40.16	39.19	39.26	5,482,507	-0.26(-0.67%)
Oct 14, 2021	39.72	40.03	39.13	39.53	6,066,136	+0.31(+0.80%)
Oct 13, 2021	39.21	39.31	38.49	39.21	5,632,830	-0.18(-0.45%)
Oct 12, 2021	38.46	39.73	38.27	39.39	10,665,667	+1.12(+2.92%)
Oct 11, 2021	37.43	39.15	37.40	38.27	10,578,907	+0.85(+2.28%)
Oct 08, 2021	36.52	37.52	36.28	37.42	8,306,625	+1.08(+2.96%)
Oct 07, 2021	36.36	36.90	35.89	36.34	13,025,087	+0.36(+1.01%)
Oct 06, 2021	36.34	36.65	35.76	35.98	12,229,031	-0.70(-1.92%)
Oct 05, 2021	36.33	37.21	35.93	36.69	7,792,434	+0.55(+1.52%)
Oct 04, 2021	37.29	37.55	35.94	36.14	7,271,896	-1.24(-3.33%)
Oct 01, 2021	36.50	37.60	36.30	37.38	8,292,168	+1.55(+4.32%)
Sep 30, 2021	35.74	36.29	35.47	35.84	6,822,902	+0.20(+0.55%)
Sep 29, 2021	36.62	36.78	35.63	35.64	8,503,196	-0.88(-2.41%)
Sep 28, 2021	37.11	37.72	36.43	36.52	6,606,997	-0.59(-1.58%)
Sep 27, 2021	36.13	37.77	36.09	37.11	11,059,427	+0.98(+2.71%)
Sep 24, 2021	36.52	37.34	35.84	36.13	12,465,552	-0.37(-1.02%)
Sep 23, 2021	35.82	36.94	35.56	36.50	10,611,820	+1.14(+3.21%)
Sep 22, 2021	35.12	36.11	35.11	35.37	12,664,334	+0.52(+1.49%)
Sep 21, 2021	37.13	37.54	34.86	34.85	15,920,343	-2.06(-5.57%)
Sep 20, 2021	36.13	37.46	36.13	36.90	15,021,781	-0.47(-1.26%)
Sep 17, 2021	36.66	37.47	36.66	37.37	18,137,058	+0.64(+1.73%)
Sep 16, 2021	36.32	37.00	35.69	36.74	22,649,250	-0.52(-1.39%)
Sep 15, 2021	35.79	37.48	35.40	37.26	30,996,588	-0.65(-1.70%)
Sep 14, 2021	38.48	38.98	36.16	37.90	52,906,388	-4.09(-9.75%)
Sep 13, 2021	41.14	42.22	40.86	41.99	6,378,326	+1.03(+2.51%)
Sep 10, 2021	42.93	43.07	40.97	40.97	7,216,048	-1.79(-4.19%)
Sep 09, 2021	42.97	43.59	42.60	42.76	4,636,738	-0.26(-0.61%)
Sep 08, 2021	43.90	44.57	42.56	43.02	6,995,128	-0.97(-2.20%)
Sep 07, 2021	42.54	44.24	42.07	43.99	7,639,083	+1.76(+4.17%)
Sep 03, 2021	42.87	43.09	41.96	42.23	5,877,932	-0.86(-2.00%)
Sep 02, 2021	43.28	43.82	42.88	43.09	5,349,627	-0.11(-0.25%)
Sep 01, 2021	44.19	44.41	43.16	43.20	7,621,127	-0.48(-1.10%)
Aug 31, 2021	42.74	43.87	42.56	43.68	9,841,221	+1.15(+2.69%)
Aug 30, 2021	43.15	43.37	42.39	42.53	5,579,865	-0.46(-1.07%)
Aug 27, 2021	42.14	43.13	42.09	42.99	7,518,356	+0.87(+2.07%)
Aug 26, 2021	42.21	43.19	41.76	42.12	8,342,078	-0.22(-0.51%)
Aug 25, 2021	41.97	42.46	41.21	42.34	11,859,963	+0.51(+1.22%)
Aug 24, 2021	40.04	41.94	39.94	41.83	24,710,904	+2.93(+7.53%)
Aug 23, 2021	37.74	38.94	37.39	38.90	13,277,842	+2.13(+5.81%)
Aug 20, 2021	35.95	37.01	35.84	36.77	9,085,105	+0.76(+2.12%)
Aug 19, 2021	37.21	37.23	35.66	36.00	20,234,682	-1.52(-4.05%)
Aug 18, 2021	37.90	38.23	37.33	37.52	7,076,483	-0.31(-0.83%)
Aug 17, 2021	38.09	38.22	37.38	37.83	8,336,619	-0.70(-1.80%)
Aug 16, 2021	38.81	38.98	38.25	38.53	7,123,338	-0.60(-1.53%)
Aug 13, 2021	39.89	39.95	38.99	39.13	5,649,511	-0.81(-2.03%)
Aug 12, 2021	40.29	40.34	39.59	39.94	6,056,112	-0.20(-0.49%)
Aug 11, 2021	40.05	40.30	39.55	40.13	7,138,756	+0.02(+0.05%)
Aug 10, 2021	39.88	40.41	39.64	40.11	6,593,761	+0.32(+0.81%)
Aug 09, 2021	39.99	40.00	38.68	39.79	8,330,515	-0.23(-0.56%)
Aug 06, 2021	40.12	40.65	39.78	40.02	7,079,706	+0.10(+0.25%)
Aug 05, 2021	38.30	40.26	38.25	39.92	11,946,663	+1.87(+4.92%)
Aug 04, 2021	38.99	39.56	37.93	38.05	11,968,252	-1.24(-3.16%)
Aug 03, 2021	40.51	40.60	38.71	39.29	16,523,663	-1.35(-3.32%)
Aug 02, 2021	41.99	42.26	40.58	40.64	11,203,950	-0.82(-1.98%)
Jul 30, 2021	41.71	42.73	41.32	41.47	7,882,347	-0.63(-1.49%)
Jul 29, 2021	43.66	43.83	42.00	42.09	16,624,136	-1.49(-3.42%)
Jul 28, 2021	43.34	44.23	42.73	43.58	13,394,653	+0.87(+2.04%)
Jul 27, 2021	43.66	44.12	42.24	42.71	12,057,537	-1.69(-3.81%)
Jul 26, 2021	44.39	44.47	43.27	44.40	13,542,558	-0.41(-0.92%)
Jul 23, 2021	46.08	46.54	44.75	44.81	11,941,897	-1.42(-3.07%)
Jul 22, 2021	46.96	47.04	45.79	46.23	13,658,189	-2.15(-4.45%)
Jul 21, 2021	47.20	48.59	47.06	48.39	7,655,573	+1.61(+3.43%)
Jul 20, 2021	46.19	47.19	45.81	46.78	6,975,148	+0.43(+0.93%)
Jul 19, 2021	45.39	46.95	45.19	46.35	7,151,364	-0.47(-1.00%)
Jul 16, 2021	48.74	48.80	46.73	46.82	6,598,904	-1.59(-3.28%)
Jul 15, 2021	48.63	48.89	48.00	48.41	4,729,070	-0.67(-1.36%)
Jul 14, 2021	49.61	50.00	48.91	49.07	3,711,371	-0.36(-0.73%)
Jul 13, 2021	49.57	49.89	49.12	49.44	4,134,003	-0.52(-1.04%)
Jul 12, 2021	49.59	50.18	49.37	49.95	3,613,158	-0.30(-0.60%)
Jul 09, 2021	49.73	50.59	49.47	50.26	4,490,137	+1.06(+2.15%)
Jul 08, 2021	48.75	49.90	48.47	49.20	6,654,951	-0.59(-1.18%)
Jul 07, 2021	50.91	50.91	49.24	49.79	5,110,810	-0.67(-1.32%)
Jul 06, 2021	51.90	52.02	50.35	50.45	4,311,873	-1.51(-2.90%)
Jul 02, 2021	52.07	52.14	51.44	51.96	4,270,420	-0.06(-0.11%)
Jul 01, 2021	51.75	52.45	51.68	52.02	5,422,344	+0.43(+0.84%)
Jun 30, 2021	50.86	51.89	50.76	51.59	9,602,379	+1.48(+2.95%)
Jun 29, 2021	50.44	50.87	50.00	50.11	4,436,085	-0.19(-0.37%)
Jun 28, 2021	51.16	51.30	49.94	50.30	6,952,166	-1.28(-2.49%)
Jun 25, 2021	50.91	51.94	50.75	51.58	12,714,342	+0.74(+1.46%)
Jun 24, 2021	52.71	52.71	50.28	50.84	17,553,348	-1.42(-2.72%)
Jun 23, 2021	52.44	52.74	51.81	52.26	7,350,244	-0.23(-0.43%)
Jun 22, 2021	52.87	52.94	52.33	52.48	6,484,664	-0.95(-1.78%)
Jun 21, 2021	52.34	53.53	51.70	53.43	4,688,383	+1.54(+2.96%)
Jun 18, 2021	52.09	52.58	51.81	51.89	7,904,486	-1.12(-2.11%)
Jun 17, 2021	53.58	54.44	52.99	53.01	6,357,301	-0.23(-0.42%)
Jun 16, 2021	53.36	53.90	52.75	53.23	4,129,179	+0.08(+0.15%)
Jun 15, 2021	53.02	53.42	52.60	53.16	7,254,916	+0.14(+0.26%)
Jun 14, 2021	54.47	54.63	52.97	53.02	5,949,721	-1.45(-2.66%)
Jun 11, 2021	54.23	54.49	53.69	54.47	2,910,177	+0.23(+0.43%)
Jun 10, 2021	53.84	54.43	53.44	54.23	6,730,801	+0.29(+0.54%)
Jun 09, 2021	54.84	55.08	53.79	53.94	6,845,119	-0.81(-1.48%)
Jun 08, 2021	55.67	55.70	54.29	54.75	6,879,463	-0.59(-1.06%)
Jun 07, 2021	55.09	55.35	54.82	55.34	3,951,109	+0.00(+0.00%)
Jun 04, 2021	56.02	56.10	54.82	55.34	5,885,171	-0.23(-0.42%)
Jun 03, 2021	57.15	57.41	55.56	55.57	6,292,599	-2.11(-3.67%)
Jun 02, 2021	58.35	58.35	57.17	57.69	5,252,046	-0.27(-0.47%)
Jun 01, 2021	57.37	58.04	56.80	57.96	6,049,447	+1.42(+2.51%)
May 28, 2021	57.17	57.39	56.28	56.54	5,764,925	-0.79(-1.38%)
May 27, 2021	57.93	58.11	57.15	57.34	4,778,558	-0.44(-0.76%)
May 26, 2021	56.79	58.59	56.66	57.78	6,785,647	+1.31(+2.32%)
May 25, 2021	56.87	57.03	55.94	56.47	4,554,502	-0.07(-0.12%)
May 24, 2021	56.81	56.93	55.96	56.53	5,423,350	+0.02(+0.03%)
May 21, 2021	57.08	57.44	56.48	56.51	5,134,890	-0.04(-0.07%)
May 20, 2021	55.04	56.61	54.98	56.55	8,261,547	+1.60(+2.90%)
May 19, 2021	54.33	55.03	54.14	54.96	4,570,411	-0.57(-1.02%)
May 18, 2021	55.90	56.83	55.49	55.53	4,313,048	-0.05(-0.09%)
May 17, 2021	55.74	56.01	54.38	55.57	5,108,393	-1.12(-1.97%)
May 14, 2021	54.84	57.10	54.36	56.69	7,411,542	+2.10(+3.84%)
May 13, 2021	54.02	55.08	53.51	54.60	11,200,683	+0.80(+1.49%)
May 12, 2021	54.57	55.63	53.70	53.79	7,198,593	-1.27(-2.31%)
May 11, 2021	55.75	55.99	54.63	55.07	6,245,047	-0.88(-1.58%)
May 10, 2021	56.83	57.52	55.91	55.95	5,546,943	-0.55(-0.97%)
May 07, 2021	56.23	57.15	56.05	56.50	4,420,493	+0.42(+0.75%)
May 06, 2021	57.85	57.90	55.37	56.07	7,668,113	-2.14(-3.68%)
May 05, 2021	58.74	59.08	57.89	58.22	5,671,323	+0.12(+0.20%)
May 04, 2021	59.33	59.57	57.43	58.10	4,079,189	-1.68(-2.82%)

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

Plymouth, IN (46563)

Today

Tonight

Las Vegas Sands (NY: LVS )

Historical Prices

Sections

Services