ELA(ELA)
ELA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $22.93 | $24.09 | $22.25 | $24.07 | 158,255 |
| 5/19/2026 | $24.54 | $24.72 | $22.62 | $22.75 | 120,287 |
| 5/18/2026 | $24.10 | $25.74 | $24.02 | $24.79 | 76,600 |
| 5/15/2026 | $23.71 | $24.58 | $23.51 | $24.10 | 70,241 |
| 5/14/2026 | $24.40 | $24.51 | $23.46 | $23.92 | 142,949 |
| 5/13/2026 | $24.25 | $24.80 | $23.78 | $24.35 | 126,128 |
| 5/12/2026 | $24.21 | $24.59 | $23.09 | $24.17 | 181,857 |
| 5/11/2026 | $25.65 | $26.96 | $24.07 | $24.27 | 268,845 |
| 5/8/2026 | $23.81 | $25.09 | $22.55 | $24.62 | 137,050 |
| 5/7/2026 | $21.11 | $24.91 | $21.11 | $23.27 | 474,200 |
| 5/6/2026 | $17.84 | $19.43 | $17.15 | $19.19 | 253,847 |
| 5/5/2026 | $16.87 | $17.75 | $16.73 | $17.37 | 44,054 |
| 5/4/2026 | $17.67 | $18.04 | $16.53 | $16.76 | 64,010 |
| 5/1/2026 | $17.64 | $18.22 | $17.64 | $17.80 | 62,508 |
| 4/30/2026 | $17.27 | $17.83 | $17.10 | $17.61 | 41,552 |
| 4/29/2026 | $17.82 | $17.82 | $17.09 | $17.09 | 44,963 |
| 4/28/2026 | $17.80 | $18.14 | $17.26 | $17.80 | 33,845 |
| 4/27/2026 | $18.52 | $18.52 | $17.68 | $17.74 | 42,230 |
| 4/24/2026 | $18.39 | $18.91 | $18.18 | $18.50 | 59,422 |
| 4/23/2026 | $17.80 | $18.89 | $17.80 | $18.52 | 108,734 |
| 4/22/2026 | $17.88 | $18.27 | $17.64 | $17.84 | 51,100 |
| 4/21/2026 | $18.01 | $18.30 | $17.27 | $17.81 | 68,600 |
| 4/20/2026 | $17.89 | $18.98 | $17.47 | $17.93 | 193,022 |
| 4/17/2026 | $17.37 | $18.00 | $17.33 | $17.91 | 53,700 |
| 4/16/2026 | $17.31 | $17.55 | $16.90 | $17.06 | 43,300 |
| 4/15/2026 | $17.36 | $17.77 | $17.18 | $17.48 | 42,739 |
| 4/14/2026 | $17.45 | $17.81 | $17.29 | $17.55 | 54,111 |
| 4/13/2026 | $17.43 | $17.54 | $16.67 | $17.41 | 111,117 |
| 4/10/2026 | $17.57 | $18.00 | $17.30 | $17.32 | 43,950 |
| 4/9/2026 | $17.07 | $17.99 | $16.71 | $17.75 | 57,500 |
| 4/8/2026 | $17.25 | $17.38 | $16.78 | $17.08 | 83,100 |
| 4/7/2026 | $16.76 | $16.81 | $16.30 | $16.78 | 50,842 |
| 4/6/2026 | $17.26 | $17.26 | $16.77 | $16.89 | 56,700 |
| 4/2/2026 | $16.90 | $17.57 | $16.58 | $17.50 | 64,308 |
| 4/1/2026 | $16.84 | $17.63 | $16.84 | $17.22 | 65,400 |
| 3/31/2026 | $17.01 | $17.23 | $16.09 | $16.66 | 88,142 |
| 3/30/2026 | $17.07 | $17.34 | $16.75 | $16.84 | 39,905 |
| 3/27/2026 | $17.23 | $17.39 | $16.72 | $16.96 | 107,741 |
| 3/26/2026 | $17.23 | $17.88 | $17.23 | $17.45 | 99,417 |
| 3/25/2026 | $17.45 | $18.29 | $17.18 | $17.41 | 115,700 |
| 3/24/2026 | $16.70 | $17.60 | $16.63 | $17.28 | 118,391 |
| 3/23/2026 | $16.69 | $17.24 | $15.94 | $16.70 | 172,642 |
| 3/20/2026 | $15.86 | $17.10 | $15.42 | $16.52 | 325,097 |
| 3/19/2026 | $13.03 | $17.35 | $13.03 | $15.23 | 1.89M |
| 3/18/2026 | $11.89 | $12.11 | $11.59 | $11.61 | 84,247 |
| 3/17/2026 | $12.20 | $12.45 | $11.89 | $12.12 | 52,400 |
| 3/16/2026 | $12.17 | $12.67 | $11.97 | $12.07 | 49,609 |
| 3/13/2026 | $12.60 | $12.60 | $11.87 | $11.95 | 85,641 |
| 3/12/2026 | $12.25 | $12.76 | $12.01 | $12.54 | 69,200 |
| 3/11/2026 | $12.71 | $13.12 | $12.01 | $12.56 | 112,700 |
| 3/10/2026 | $12.74 | $13.40 | $12.48 | $12.82 | 109,000 |
| 3/9/2026 | $12.41 | $12.99 | $11.76 | $12.98 | 139,400 |
| 3/6/2026 | $13.10 | $13.38 | $12.44 | $12.60 | 79,400 |
| 3/5/2026 | $14.53 | $14.76 | $13.12 | $13.26 | 55,000 |
| 3/4/2026 | $14.20 | $14.87 | $14.01 | $14.75 | 104,447 |
| 3/3/2026 | $13.54 | $14.28 | $13.36 | $14.10 | 103,900 |
| 3/2/2026 | $13.33 | $13.99 | $13.23 | $13.73 | 93,532 |
| 2/27/2026 | $13.35 | $13.72 | $13.28 | $13.46 | 29,700 |
| 2/26/2026 | $13.12 | $13.68 | $12.90 | $13.45 | 48,440 |
| 2/25/2026 | $13.34 | $13.48 | $12.97 | $13.07 | 24,925 |
| 2/24/2026 | $12.91 | $13.36 | $12.89 | $13.20 | 50,200 |
| 2/23/2026 | $13.29 | $13.30 | $12.75 | $12.97 | 70,800 |
| 2/20/2026 | $12.88 | $13.41 | $12.78 | $13.24 | 45,317 |
| 2/19/2026 | $13.08 | $13.17 | $12.70 | $12.99 | 64,213 |