ELC(ELC)
ELC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $20.31 | $20.31 | $20.25 | $20.26 | 1,475 |
| 5/20/2026 | $20.19 | $20.33 | $20.19 | $20.33 | 9,200 |
| 5/19/2026 | $20.25 | $20.30 | $20.20 | $20.25 | 50,700 |
| 5/18/2026 | $20.33 | $20.38 | $20.26 | $20.33 | 8,200 |
| 5/15/2026 | $20.46 | $20.47 | $20.22 | $20.22 | 46,100 |
| 5/14/2026 | $20.57 | $20.65 | $20.56 | $20.61 | 11,116 |
| 5/13/2026 | $20.60 | $20.65 | $20.57 | $20.65 | 4,501 |
| 5/12/2026 | $20.67 | $20.67 | $20.58 | $20.64 | 10,900 |
| 5/11/2026 | $20.68 | $20.68 | $20.59 | $20.63 | 11,532 |
| 5/8/2026 | $20.49 | $20.68 | $20.49 | $20.68 | 10,100 |
| 5/7/2026 | $20.52 | $20.60 | $20.46 | $20.55 | 13,400 |
| 5/6/2026 | $20.51 | $20.56 | $20.51 | $20.52 | 9,069 |
| 5/5/2026 | $20.45 | $20.53 | $20.45 | $20.51 | 9,348 |
| 5/4/2026 | $20.45 | $20.54 | $20.42 | $20.48 | 13,900 |
| 5/1/2026 | $20.55 | $20.68 | $20.46 | $20.53 | 14,512 |
| 4/30/2026 | $20.53 | $20.57 | $20.44 | $20.47 | 22,900 |
| 4/29/2026 | $20.58 | $20.64 | $20.43 | $20.47 | 17,739 |
| 4/28/2026 | $20.62 | $20.67 | $20.60 | $20.63 | 3,520 |
| 4/27/2026 | $20.72 | $20.72 | $20.60 | $20.63 | 26,900 |
| 4/24/2026 | $20.70 | $20.76 | $20.67 | $20.72 | 14,800 |
| 4/23/2026 | $20.65 | $20.76 | $20.61 | $20.74 | 8,400 |
| 4/22/2026 | $20.61 | $20.71 | $20.60 | $20.66 | 10,300 |
| 4/21/2026 | $20.64 | $20.69 | $20.60 | $20.64 | 11,200 |
| 4/20/2026 | $20.72 | $20.72 | $20.60 | $20.70 | 16,500 |
| 4/17/2026 | $20.65 | $20.73 | $20.63 | $20.72 | 8,200 |
| 4/16/2026 | $20.62 | $20.70 | $20.56 | $20.59 | 10,600 |
| 4/15/2026 | $20.54 | $20.71 | $20.54 | $20.71 | 13,400 |
| 4/14/2026 | $20.44 | $20.61 | $20.44 | $20.58 | 19,400 |
| 4/13/2026 | $20.37 | $20.50 | $20.37 | $20.50 | 10,500 |
| 4/10/2026 | $20.40 | $20.49 | $20.40 | $20.49 | 8,100 |
| 4/9/2026 | $20.36 | $20.49 | $20.36 | $20.45 | 10,100 |
| 4/8/2026 | $20.36 | $20.45 | $20.35 | $20.45 | 10,000 |
| 4/7/2026 | $20.27 | $20.30 | $20.22 | $20.23 | 23,900 |
| 4/6/2026 | $20.23 | $20.29 | $20.23 | $20.28 | 12,900 |
| 4/2/2026 | $20.04 | $20.35 | $20.04 | $20.26 | 15,400 |
| 4/1/2026 | $20.15 | $20.20 | $20.07 | $20.15 | 43,400 |
| 3/31/2026 | $20.15 | $20.33 | $20.15 | $20.15 | 263,300 |
| 3/30/2026 | $20.38 | $20.38 | $20.13 | $20.15 | 36,300 |
| 3/27/2026 | $20.30 | $20.30 | $20.18 | $20.20 | 15,900 |
| 3/26/2026 | $20.36 | $20.50 | $20.25 | $20.35 | 53,600 |
| 3/25/2026 | $20.31 | $20.43 | $20.31 | $20.37 | 19,000 |
| 3/24/2026 | $20.12 | $20.36 | $20.12 | $20.24 | 41,804 |
| 3/23/2026 | $20.09 | $20.30 | $20.09 | $20.17 | 18,900 |
| 3/20/2026 | $20.21 | $20.32 | $20.02 | $20.06 | 19,400 |
| 3/19/2026 | $20.23 | $20.35 | $20.22 | $20.27 | 10,800 |
| 3/18/2026 | $20.30 | $20.35 | $20.18 | $20.35 | 24,800 |
| 3/17/2026 | $20.24 | $20.40 | $20.24 | $20.35 | 12,700 |
| 3/16/2026 | $20.28 | $20.37 | $20.22 | $20.24 | 16,900 |
| 3/13/2026 | $20.37 | $20.49 | $20.15 | $20.28 | 26,300 |
| 3/12/2026 | $20.45 | $20.50 | $20.31 | $20.34 | 10,400 |
| 3/11/2026 | $20.48 | $20.52 | $20.44 | $20.45 | 14,500 |
| 3/10/2026 | $20.46 | $20.60 | $20.46 | $20.51 | 11,900 |
| 3/9/2026 | $20.60 | $20.63 | $20.47 | $20.51 | 18,500 |
| 3/6/2026 | $20.62 | $20.69 | $20.60 | $20.62 | 14,400 |
| 3/5/2026 | $20.75 | $20.76 | $20.63 | $20.63 | 9,800 |
| 3/4/2026 | $20.61 | $20.76 | $20.61 | $20.76 | 31,100 |
| 3/3/2026 | $20.66 | $20.68 | $20.59 | $20.63 | 8,900 |
| 3/2/2026 | $20.63 | $20.76 | $20.62 | $20.72 | 18,400 |
| 2/27/2026 | $20.69 | $20.76 | $20.60 | $20.63 | 105,900 |
| 2/26/2026 | $21.00 | $21.07 | $20.95 | $21.05 | 18,500 |
| 2/25/2026 | $21.05 | $21.09 | $20.99 | $21.02 | 14,000 |
| 2/24/2026 | $21.02 | $21.10 | $21.02 | $21.07 | 14,900 |
| 2/23/2026 | $21.08 | $21.12 | $20.97 | $21.10 | 26,700 |
| 2/20/2026 | $21.10 | $21.14 | $21.03 | $21.08 | 9,000 |