Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.55	25.98	25.29	25.31	2,377,902	-0.34(-1.33%)
Apr 28, 2022	25.82	25.88	25.16	25.65	2,613,728	+0.07(+0.27%)
Apr 27, 2022	25.54	25.93	25.37	25.58	3,577,455	+0.11(+0.43%)
Apr 26, 2022	25.85	25.85	25.17	25.47	4,302,882	-0.27(-1.05%)
Apr 25, 2022	25.08	25.88	24.90	25.74	4,054,912	+0.46(+1.82%)
Apr 22, 2022	26.00	26.76	25.24	25.28	4,074,632	-0.77(-2.96%)
Apr 21, 2022	26.40	26.54	25.93	26.05	7,173,814	-0.23(-0.88%)
Apr 20, 2022	26.13	26.71	25.82	26.28	2,034,396	+0.16(+0.61%)
Apr 19, 2022	25.64	26.36	25.63	26.12	2,092,378	+0.38(+1.48%)
Apr 18, 2022	26.11	26.12	25.59	25.74	2,531,953	-0.51(-1.94%)
Apr 14, 2022	26.45	26.71	26.14	26.25	3,691,664	-0.01(-0.04%)
Apr 13, 2022	25.81	26.35	25.57	26.26	4,520,038	+0.43(+1.66%)
Apr 12, 2022	26.04	26.22	25.64	25.83	3,683,511	-0.17(-0.65%)
Apr 11, 2022	26.21	26.33	25.90	26.00	2,290,396	-0.25(-0.95%)
Apr 08, 2022	26.35	26.66	25.97	26.25	1,716,970	-0.30(-1.13%)
Apr 07, 2022	26.49	26.89	26.42	26.55	3,392,513	-0.07(-0.26%)
Apr 06, 2022	25.75	26.82	25.75	26.62	3,734,330	+0.64(+2.46%)
Apr 05, 2022	26.12	26.42	25.94	25.98	2,413,039	-0.18(-0.69%)
Apr 04, 2022	26.21	26.45	26.03	26.16	3,131,029	+0.04(+0.15%)
Apr 01, 2022	25.94	26.34	25.88	26.12	2,290,728	+0.03(+0.11%)
Mar 31, 2022	27.11	27.17	26.08	26.09	4,042,634	-1.07(-3.94%)
Mar 30, 2022	27.36	27.50	27.02	27.16	1,642,211	-0.37(-1.34%)
Mar 29, 2022	26.80	27.61	26.77	27.53	2,670,493	+0.81(+3.03%)
Mar 28, 2022	26.51	26.84	26.37	26.72	2,713,272	+0.13(+0.49%)
Mar 25, 2022	27.55	27.68	26.44	26.59	5,312,716	-0.88(-3.20%)
Mar 24, 2022	27.38	27.51	26.79	27.47	4,537,755	+0.25(+0.92%)
Mar 23, 2022	27.15	27.30	26.92	27.22	3,570,946	-0.19(-0.69%)
Mar 22, 2022	27.38	27.54	27.11	27.41	6,164,710	+0.21(+0.77%)
Mar 21, 2022	27.15	27.54	27.01	27.20	4,363,765	-0.22(-0.80%)
Mar 18, 2022	26.41	27.48	26.33	27.42	3,831,921	+0.81(+3.04%)
Mar 17, 2022	26.31	26.64	26.21	26.61	3,805,149	+0.20(+0.76%)
Mar 16, 2022	25.73	26.48	25.73	26.41	2,476,086	+0.94(+3.69%)
Mar 15, 2022	25.30	25.51	24.94	25.47	4,639,886	+0.27(+1.07%)
Mar 14, 2022	26.35	26.50	25.18	25.20	4,490,681	-1.29(-4.87%)
Mar 11, 2022	26.66	27.07	26.09	26.49	5,023,495	+0.11(+0.42%)
Mar 10, 2022	26.06	26.50	25.96	26.38	3,617,483	-0.24(-0.90%)
Mar 09, 2022	25.92	26.79	25.92	26.62	7,632,299	+1.10(+4.31%)
Mar 08, 2022	25.59	26.34	25.14	25.52	3,885,143	-0.32(-1.24%)
Mar 07, 2022	27.65	27.69	25.80	25.84	4,437,796	-2.11(-7.55%)
Mar 04, 2022	28.33	28.55	27.64	27.95	4,278,781	-0.42(-1.48%)
Mar 03, 2022	29.51	29.66	28.32	28.37	4,989,157	-0.63(-2.17%)
Mar 02, 2022	28.94	29.24	28.72	29.00	5,599,465	+0.06(+0.21%)
Mar 01, 2022	28.36	29.13	28.17	28.94	5,828,580	+0.53(+1.87%)
Feb 28, 2022	27.94	28.57	27.63	28.41	6,015,798	+0.54(+1.94%)
Feb 25, 2022	27.47	28.21	27.61	27.87	4,809,440	-0.02(-0.07%)
Feb 24, 2022	24.14	28.72	24.14	27.89	18,998,100	+2.14(+8.31%)
Feb 23, 2022	26.00	26.59	25.74	25.75	11,780,497	-0.23(-0.89%)
Feb 22, 2022	25.42	26.09	25.32	25.98	14,141,932	+0.47(+1.84%)
Feb 18, 2022				25.51	0	-0.27(-1.05%)
Feb 17, 2022	25.75	25.94	25.52	25.78	6,235,523	-0.11(-0.42%)
Feb 16, 2022	25.91	25.96	25.48	25.89	4,067,925	+0.03(+0.12%)
Feb 15, 2022	25.38	26.00	25.38	25.86	4,984,585	+0.73(+2.90%)
Feb 14, 2022	25.53	25.83	24.91	25.13	2,423,641	-0.36(-1.41%)
Feb 11, 2022	25.29	25.98	25.26	25.49	6,121,663	+0.18(+0.71%)
Feb 10, 2022	25.40	25.95	25.14	25.31	2,836,964	-0.42(-1.63%)
Feb 09, 2022	25.14	25.84	25.09	25.73	4,222,356	+0.87(+3.50%)
Feb 08, 2022	25.05	26.16	24.76	24.86	3,282,105	-0.20(-0.80%)
Feb 07, 2022	24.92	25.48	24.72	25.06	3,070,708	+0.09(+0.36%)
Feb 04, 2022	24.52	25.26	24.23	24.97	4,660,902	+0.32(+1.30%)
Feb 03, 2022	25.28		24.59	24.65	4,334,779	-0.71(-2.80%)
Feb 02, 2022	25.53	25.79	25.30	25.36	6,796,347	-0.18(-0.70%)
Feb 01, 2022	25.94	26.08	25.30	25.54	4,921,060	-0.50(-1.92%)
Jan 31, 2022	25.50	26.09		26.04	4,684,085	+0.53(+2.08%)
Jan 28, 2022	25.07	25.49	24.48	25.51	5,958,035	+0.57(+2.29%)
Jan 27, 2022	25.77	26.06	24.92	24.94	5,832,040	-0.83(-3.22%)
Jan 26, 2022	26.35	26.66	25.61	25.77	2,053,471	-0.54(-2.05%)
Jan 25, 2022	26.91	27.04	26.11	26.31	3,461,131	-0.79(-2.92%)
Jan 24, 2022	26.32	27.18	25.80	27.10	6,187,706	+0.33(+1.23%)
Jan 21, 2022	26.92	27.10	26.23	26.77	3,301,875	-0.06(-0.22%)
Jan 20, 2022	26.60	27.10	26.46	26.83	2,975,019	+0.44(+1.67%)
Jan 19, 2022	26.90	27.12	26.36	26.39	3,812,397	-0.42(-1.57%)
Jan 18, 2022	26.88	27.05	26.42	26.81	4,990,162	-0.22(-0.81%)
Jan 14, 2022				27.03	0	-0.04(-0.15%)
Jan 13, 2022	27.97	28.09	27.02	27.07	3,068,793	-1.02(-3.63%)
Jan 12, 2022	28.52	28.73	27.88	28.09	3,556,682	-0.29(-1.02%)
Jan 11, 2022	28.84	29.07	27.95	28.38	3,512,967	-0.35(-1.22%)
Jan 10, 2022	27.55	29.00	27.27	28.73	6,797,670	+1.68(+6.21%)
Jan 07, 2022	27.02	27.46	26.86	27.05	2,813,370	-0.03(-0.11%)
Jan 06, 2022	27.86	28.05	27.05	27.08	3,564,550	-0.82(-2.94%)
Jan 05, 2022	28.50	28.66	27.83	27.90	3,041,252	-0.51(-1.80%)
Jan 04, 2022	28.12	28.53	27.43	28.41	6,917,852	+0.16(+0.57%)
Jan 03, 2022	28.52	28.53	27.88	28.25	5,166,544	-0.13(-0.46%)
Dec 31, 2021	28.70	28.94	28.37	28.38	2,783,545	-0.33(-1.15%)
Dec 30, 2021	28.20	28.98	28.13	28.71	2,483,282	+0.44(+1.56%)
Dec 29, 2021	28.76	29.02	28.24	28.27	1,961,188	-0.61(-2.11%)
Dec 28, 2021	28.78	28.95	28.52	28.88	2,109,602	-0.08(-0.28%)
Dec 27, 2021	29.02	29.03	28.72	28.96	2,134,617	+0.08(+0.28%)
Dec 23, 2021	28.38	28.95	28.26	28.88	3,464,698	+0.54(+1.91%)
Dec 22, 2021	28.77	28.94	28.13	28.34	2,110,307	-0.43(-1.49%)
Dec 21, 2021	28.34	29.34	28.21	28.77	2,571,777	+0.57(+2.02%)
Dec 20, 2021	28.03	28.28	27.16	28.20	3,114,096	-0.07(-0.25%)
Dec 17, 2021	27.87	28.57	27.71	28.27	4,791,806	+0.29(+1.04%)
Dec 16, 2021	28.58	28.61	27.75	27.98	3,922,784	-0.48(-1.69%)
Dec 15, 2021	28.04	28.61	27.55	28.46	3,283,541	+0.35(+1.25%)
Dec 14, 2021	27.58	28.45	27.55	28.11	4,952,575	+0.37(+1.33%)
Dec 13, 2021	28.06	28.30	27.54	27.74	4,796,812	-0.23(-0.82%)
Dec 10, 2021	28.61	28.68	27.89	27.97	3,917,437	-0.52(-1.83%)
Dec 09, 2021	29.37	29.75	28.49	28.49	2,689,707	-1.05(-3.55%)
Dec 08, 2021	29.02	29.63	28.98	29.54	2,360,717	+0.57(+1.97%)
Dec 07, 2021	29.01	29.32	28.84	28.97	3,275,160	+0.18(+0.63%)
Dec 06, 2021	28.19	29.01	28.05	28.79	4,619,123	+0.62(+2.20%)
Dec 03, 2021	29.11	29.43	28.06	28.17	2,970,544	-0.61(-2.12%)
Dec 02, 2021	28.19	28.94	27.88	28.78	3,637,860	+0.64(+2.27%)
Dec 01, 2021	28.94	29.29	28.11	28.14	3,317,173	-0.60(-2.09%)
Nov 30, 2021	29.84	30.19	28.69	28.74	4,510,067	-1.45(-4.80%)
Nov 29, 2021	30.56	30.64	29.87	30.19	3,342,520	-0.03(-0.10%)
Nov 26, 2021	30.39	30.85	30.07	30.22	1,905,350	-0.57(-1.85%)
Nov 24, 2021	31.85	31.98	30.76	30.79	3,431,801	-1.28(-3.99%)
Nov 23, 2021	31.92	32.24	31.40	32.07	1,981,945	+0.02(+0.06%)
Nov 22, 2021	32.35	32.83	32.02	32.05	3,026,822	-0.06(-0.19%)
Nov 19, 2021	32.20	32.67	32.02	32.11	3,339,827	-0.23(-0.71%)
Nov 18, 2021	32.66	32.52	32.34	32.34	4,731,132	+0.39(+1.22%)
Nov 17, 2021	32.19	32.28	31.60	31.95	3,370,993	-0.34(-1.05%)
Nov 16, 2021	32.05	32.51	31.89	32.29	4,500,985	+0.13(+0.40%)
Nov 15, 2021	33.00	33.02	31.65	32.16	5,573,873	-0.87(-2.63%)
Nov 12, 2021	32.74	33.13	32.55	33.03	3,743,339	+0.29(+0.89%)
Nov 11, 2021	32.81	32.91	32.53	32.74	3,005,116	-0.24(-0.73%)
Nov 10, 2021	32.88			32.98	3,725,822	-0.12(-0.36%)
Nov 09, 2021	33.43	33.43	32.81	33.10	6,827,062	-0.15(-0.45%)
Nov 08, 2021	34.15	34.33	32.46	33.25	4,815,587	-0.84(-2.46%)
Nov 05, 2021	34.03	35.00	33.20	34.09	4,880,015	+1.22(+3.71%)
Nov 04, 2021	32.36	32.90	32.31	32.87	3,811,612	+0.65(+2.02%)
Nov 03, 2021	31.64	32.26	31.59	32.22	3,799,283	+0.49(+1.54%)
Nov 02, 2021	32.92	32.92	31.69	31.73	5,564,833	-1.14(-3.47%)
Nov 01, 2021	32.98	33.13	32.80	32.87	3,055,869	-0.01(-0.03%)
Oct 29, 2021	32.88	33.13	32.65	32.88	2,804,998	-0.02(-0.06%)
Oct 28, 2021	31.40	33.06	31.16	32.90	3,748,526	-0.41(-1.23%)
Oct 27, 2021	33.40	33.69	33.12	33.31	2,691,993	-0.18(-0.54%)
Oct 26, 2021	33.95		33.48	33.49	2,046,407	-0.48(-1.41%)
Oct 25, 2021	33.93	34.19	33.69	33.97	1,228,817	+0.07(+0.21%)
Oct 22, 2021	33.59	33.96	33.42	33.90	1,252,567	+0.30(+0.89%)
Oct 21, 2021	33.84	33.91	33.40	33.60	2,283,306	-0.06(-0.18%)
Oct 20, 2021	32.88	33.73	32.88	33.66	5,426,093	+1.02(+3.12%)
Oct 19, 2021	32.31	32.89	32.31	32.64	1,521,776	+0.54(+1.68%)
Oct 18, 2021	32.32	32.39	31.98	32.10	2,266,117	-0.44(-1.35%)
Oct 15, 2021	32.61	32.97	32.46	32.54	1,686,472	+0.09(+0.28%)
Oct 14, 2021	32.22	32.63	32.21	32.45	1,982,023	+0.42(+1.31%)
Oct 13, 2021	32.13	32.32	31.84	32.03	3,688,798	-0.15(-0.47%)
Oct 12, 2021	32.70	32.79	31.91	32.18	2,887,465	-0.71(-2.16%)
Oct 11, 2021	33.20	33.34	32.79	32.89	1,968,509	-0.26(-0.78%)
Oct 08, 2021	33.34	33.57	32.98	33.15	1,432,932	-0.14(-0.42%)
Oct 07, 2021	32.94	33.73	32.87	33.29	3,483,677	+0.60(+1.84%)
Oct 06, 2021	31.96	32.87	31.88	32.69	5,090,814	+0.55(+1.71%)
Oct 05, 2021	31.95	32.63	31.87	32.14	2,764,289	+0.04(+0.12%)
Oct 04, 2021	32.06	32.43	31.68	32.10	2,236,879	+0.01(+0.03%)
Oct 01, 2021	31.83	32.42	31.61	32.09	2,534,604	+0.20(+0.63%)
Sep 30, 2021	32.42	32.56	31.77	31.89	2,800,012	-0.46(-1.42%)
Sep 29, 2021	32.78	33.10	32.34	32.35	3,230,029	-0.20(-0.61%)
Sep 28, 2021	32.74	32.90	32.20	32.55	4,231,961	-0.27(-0.82%)
Sep 27, 2021	32.62	33.09	32.61	32.82	3,453,900	+0.19(+0.58%)
Sep 24, 2021	32.47	32.73	32.35	32.63	1,347,123	+0.16(+0.49%)
Sep 23, 2021	31.81	32.67	31.79	32.47	4,114,168	+0.67(+2.11%)
Sep 22, 2021	31.73	31.95	31.60	31.80	4,741,768	+0.11(+0.35%)
Sep 21, 2021	31.90	32.13	31.59	31.69	3,723,572	-0.14(-0.44%)
Sep 20, 2021	31.94	32.23	31.41	31.83	3,148,412	-0.57(-1.76%)
Sep 17, 2021	32.44	32.84	32.07	32.40	5,071,117	-0.07(-0.22%)
Sep 16, 2021	32.47	32.67	32.11	32.47	4,579,912	+0.06(+0.19%)
Sep 15, 2021	32.85	32.90	32.11	32.41	3,572,107	-0.51(-1.55%)
Sep 14, 2021	33.50	33.62	32.83	32.92	1,539,820	-0.36(-1.08%)
Sep 13, 2021	33.54	33.66	33.12	33.28	4,021,502	-0.10(-0.30%)
Sep 10, 2021	33.54	33.56	32.90	33.38	1,436,203	-0.16(-0.48%)
Sep 09, 2021	33.82	34.20	33.51	33.54	2,992,268	-0.35(-1.03%)
Sep 08, 2021	33.82	34.13	33.42	33.89	6,577,098	-0.13(-0.38%)
Sep 07, 2021	33.90	34.02	33.37	34.02	3,859,728	-0.13(-0.38%)
Sep 03, 2021	33.99	34.22	33.75	34.15	4,848,873	+0.35(+1.04%)
Sep 02, 2021	33.74	34.13	33.54	33.80	2,203,689	+0.27(+0.81%)
Sep 01, 2021	33.28	33.72	33.09	33.53	2,303,423	+0.15(+0.45%)
Aug 31, 2021	33.37	33.76	33.18	33.38	3,104,510	-0.06(-0.18%)
Aug 30, 2021	33.43	33.85	33.13	33.44	2,322,925	+0.13(+0.39%)
Aug 27, 2021	32.81	33.45	32.64	33.31	3,392,399	+0.54(+1.65%)
Aug 26, 2021	32.44	32.78	32.23	32.77	1,894,716	+0.14(+0.43%)
Aug 25, 2021	32.30	32.75	32.04	32.63	2,792,587	+0.35(+1.08%)
Aug 24, 2021	31.77	32.42	31.59	32.28	4,501,820	+0.52(+1.64%)
Aug 23, 2021	31.70	31.99	31.50	31.76	3,884,338	+0.26(+0.83%)
Aug 20, 2021	31.46	31.86	31.33	31.50	2,709,154	+0.00(+0.00%)
Aug 19, 2021	31.42	32.06	31.35	31.50	2,502,071	+0.01(+0.03%)
Aug 18, 2021	31.97	32.14	31.37	31.49	2,324,898	-0.21(-0.66%)
Aug 17, 2021	31.04	31.75	30.99	31.70	2,960,864	+0.17(+0.54%)
Aug 16, 2021	31.05	31.79	30.88	31.53	5,015,348	+0.53(+1.71%)
Aug 13, 2021	30.15	31.06	29.99	31.00	5,170,742	+0.84(+2.79%)
Aug 12, 2021	29.20	30.37	29.10	30.16	4,754,391	+0.96(+3.29%)
Aug 11, 2021	29.70	30.02	28.91	29.20	9,676,152	-0.38(-1.28%)
Aug 10, 2021	29.90	30.41	28.82	29.58	11,193,957	-0.09(-0.30%)
Aug 09, 2021	29.98	31.67	28.59	29.67	27,937,760	-5.69(-16.09%)
Aug 06, 2021	35.69	35.69	35.04	35.36	2,740,369	-0.44(-1.23%)
Aug 05, 2021	36.42	36.50	35.30	35.80	3,290,763	-0.62(-1.70%)
Aug 04, 2021	36.38	36.77	36.24	36.42	1,786,573	-0.30(-0.82%)
Aug 03, 2021	36.57	36.76	36.20	36.72	1,581,700	+0.22(+0.60%)
Aug 02, 2021	36.71	36.73	36.30	36.50	1,466,003	+0.03(+0.08%)
Jul 30, 2021	36.44	36.82	36.06	36.47	1,852,893	-0.14(-0.38%)
Jul 29, 2021	36.89	37.49	36.53	36.61	2,727,164	-0.03(-0.08%)
Jul 28, 2021	36.16	36.91	36.05	36.64	2,433,580	+0.40(+1.10%)
Jul 27, 2021	35.58	36.25	35.49	36.24	3,150,140	+0.43(+1.20%)
Jul 26, 2021	36.33	36.53	35.69	35.81	2,192,279	-0.69(-1.89%)
Jul 23, 2021	36.20	36.88	36.04	36.50	3,125,268	+0.47(+1.30%)
Jul 22, 2021	35.73	36.08	35.47	36.03	1,838,758	+0.36(+1.01%)
Jul 21, 2021	35.52	35.83	35.37	35.67	1,834,702	+0.14(+0.39%)
Jul 20, 2021	34.55	35.95	34.46	35.53	4,924,858	+1.30(+3.80%)
Jul 19, 2021	33.80	34.30	33.72	34.23	2,657,489	-0.03(-0.09%)
Jul 16, 2021	34.42	34.59	33.88	34.26	5,044,623	+0.03(+0.09%)
Jul 15, 2021	33.79	34.40	33.79	34.23	1,768,761	+0.10(+0.29%)
Jul 14, 2021	34.23	34.54	34.11	34.13	5,326,243	-0.09(-0.26%)
Jul 13, 2021	34.83	34.91	34.19	34.22	1,986,873	-0.80(-2.28%)
Jul 12, 2021	34.76	35.23	34.68	35.02	5,245,226	+0.38(+1.10%)
Jul 09, 2021	34.65	34.76	34.36	34.64	2,054,426	+0.22(+0.64%)
Jul 08, 2021	34.14	34.45	33.42	34.42	3,883,408	-0.14(-0.41%)
Jul 07, 2021	34.58	34.97	34.46	34.56	4,012,692	-0.22(-0.63%)
Jul 06, 2021	34.80	35.09	34.63	34.78	2,933,973	-0.16(-0.46%)
Jul 02, 2021	34.97	35.12	34.69	34.94	1,741,568	-0.06(-0.17%)
Jul 01, 2021	34.73	35.22	34.64	35.00	1,768,409	+0.31(+0.89%)
Jun 30, 2021	35.43	35.43	34.59	34.69	2,296,134	-0.63(-1.78%)
Jun 29, 2021	35.43	36.36	35.24	35.32	2,981,631	+0.00(+0.00%)
Jun 28, 2021	35.14	35.41	34.86	35.32	1,736,951	+0.28(+0.80%)
Jun 25, 2021	34.94	35.27	34.80	35.04	2,294,120	+0.05(+0.14%)
Jun 24, 2021	35.41	35.41	34.87	34.99	4,814,961	-0.10(-0.28%)
Jun 23, 2021	35.08	35.47	35.08	35.09	2,009,007	-0.10(-0.28%)
Jun 22, 2021	35.07	35.36	34.66	35.19	1,857,440	+0.32(+0.92%)
Jun 21, 2021	34.77	35.06	34.43	34.87	2,398,941	+0.18(+0.52%)
Jun 18, 2021	35.47	35.65	34.61	34.69	5,647,546	-1.03(-2.88%)
Jun 17, 2021	35.76	35.92	35.01	35.72	3,701,203	-0.26(-0.72%)
Jun 16, 2021	35.52	36.41	35.16	35.98	7,339,233	+1.17(+3.36%)
Jun 15, 2021	34.01	36.34	34.01	34.81	9,818,143	+1.33(+3.97%)
Jun 14, 2021	33.75	33.99	33.26	33.48	3,073,237	-0.22(-0.65%)
Jun 11, 2021	33.67	33.82	33.42	33.70	1,475,916	+0.11(+0.33%)
Jun 10, 2021	33.95	34.02	33.27	33.59	3,840,730	-0.31(-0.91%)
Jun 09, 2021	33.57	34.04	33.41	33.90	3,271,933	+0.54(+1.62%)
Jun 08, 2021	33.68	33.75	33.03	33.36	3,800,239	-0.20(-0.60%)
Jun 07, 2021	34.07	34.33	33.42	33.56	3,964,858	-0.62(-1.81%)
Jun 04, 2021	35.07	35.13	33.99	34.18	3,764,495	-0.82(-2.34%)
Jun 03, 2021	35.47	35.74	34.99	35.00	2,686,062	-0.41(-1.16%)
Jun 02, 2021	35.50	35.57	35.13	35.41	2,466,059	-0.09(-0.25%)
Jun 01, 2021	36.23	36.23	35.44	35.50	3,488,917	-0.48(-1.33%)
May 28, 2021	36.05	36.37	35.85	35.98	2,540,247	+0.11(+0.31%)
May 27, 2021	35.69	36.00	35.52	35.87	1,981,062	+0.16(+0.45%)
May 26, 2021	35.63	35.90	35.44	35.71	2,374,729	+0.20(+0.56%)
May 25, 2021	36.00	36.02	35.49	35.51	1,668,468	-0.27(-0.75%)
May 24, 2021	35.85	36.12	35.65	35.78	1,298,863	+0.02(+0.06%)
May 21, 2021	35.92	36.53	35.75	35.76	4,405,807	+0.07(+0.20%)
May 20, 2021	35.13	35.80	35.10	35.69	3,491,149	+0.32(+0.90%)
May 19, 2021	34.79	35.40	34.62	35.37	2,589,594	+0.07(+0.20%)
May 18, 2021	34.81	35.70	34.80	35.30	4,370,964	+0.29(+0.83%)
May 17, 2021	34.92	35.35	34.78	35.01	6,125,670	+0.21(+0.60%)
May 14, 2021	33.99	34.94	33.85	34.80	2,812,028	+0.85(+2.50%)
May 13, 2021	32.30	34.28	32.30	33.95	5,954,685	+1.85(+5.76%)
May 12, 2021	32.46	32.63	31.81	32.10	3,283,718	-0.21(-0.65%)
May 11, 2021	32.52	32.98	32.19	32.31	5,340,144	+0.07(+0.22%)
May 10, 2021	33.25	33.32	32.23	32.24	3,096,686	-0.64(-1.95%)
May 07, 2021	32.60	33.20	32.01	32.88	5,605,171	+1.83(+5.89%)
May 06, 2021	31.14	31.19	30.58	31.05	3,050,438	-0.06(-0.19%)
May 05, 2021	31.21	31.49	30.90	31.11	3,785,857	-0.20(-0.64%)
May 04, 2021	31.73	31.90	31.16	31.31	2,255,131	-0.49(-1.54%)

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.

Elanco Animal Health Inc (NY: ELAN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Elanco Animal Health Inc (NY: ELAN )

Historical Prices

Sections

Services