ELE(ELE)
ELE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $18.92 | $19.48 | $18.92 | $19.46 | 172,710 |
| 8/10/2026 | $19.01 | $19.32 | $18.65 | $19.08 | 271,427 |
| 8/7/2026 | $18.85 | $19.36 | $18.75 | $19.17 | 489,300 |
| 8/6/2026 | $17.80 | $18.06 | $17.48 | $17.83 | 154,300 |
| 8/5/2026 | $17.20 | $18.00 | $17.17 | $17.80 | 347,817 |
| 8/4/2026 | $16.27 | $16.81 | $16.07 | $16.62 | 221,700 |
| 8/3/2026 | $15.60 | $16.08 | $15.51 | $16.06 | 150,135 |
| 7/31/2026 | $15.77 | $15.96 | $15.31 | $15.67 | 146,545 |
| 7/30/2026 | $15.52 | $16.14 | $15.32 | $16.11 | 170,511 |
| 7/29/2026 | $15.28 | $15.59 | $14.80 | $15.11 | 251,532 |
| 7/28/2026 | $15.72 | $15.77 | $15.17 | $15.35 | 177,883 |
| 7/27/2026 | $16.01 | $16.01 | $15.35 | $15.89 | 183,531 |
| 7/24/2026 | $15.51 | $16.12 | $15.42 | $15.70 | 228,800 |
| 7/23/2026 | $15.63 | $15.73 | $15.14 | $15.64 | 291,114 |
| 7/22/2026 | $16.22 | $17.01 | $15.82 | $15.87 | 294,874 |
| 7/21/2026 | $15.11 | $15.96 | $14.90 | $15.85 | 304,433 |
| 7/20/2026 | $14.37 | $14.84 | $14.37 | $14.57 | 257,800 |
| 7/17/2026 | $14.43 | $14.76 | $14.10 | $14.44 | 296,300 |
| 7/16/2026 | $15.31 | $15.52 | $14.29 | $14.53 | 474,651 |
| 7/15/2026 | $16.18 | $16.30 | $15.37 | $15.74 | 289,800 |
| 7/14/2026 | $15.91 | $16.28 | $15.91 | $16.23 | 257,808 |
| 7/13/2026 | $15.87 | $15.95 | $15.07 | $15.36 | 382,949 |
| 7/10/2026 | $15.81 | $16.19 | $15.67 | $16.01 | 298,296 |
| 7/9/2026 | $15.93 | $16.09 | $15.74 | $15.94 | 270,000 |
| 7/8/2026 | $16.00 | $16.20 | $15.16 | $15.65 | 396,408 |
| 7/7/2026 | $16.95 | $16.95 | $15.98 | $16.22 | 279,607 |
| 7/6/2026 | $17.45 | $17.64 | $16.65 | $16.95 | 206,900 |
| 7/2/2026 | $18.73 | $18.79 | $16.90 | $17.11 | 388,300 |
| 7/1/2026 | $17.40 | $18.78 | $17.40 | $18.16 | 320,106 |
| 6/30/2026 | $16.22 | $17.55 | $16.22 | $17.46 | 309,309 |
| 6/29/2026 | $16.27 | $16.47 | $15.80 | $16.34 | 426,606 |
| 6/26/2026 | $15.25 | $16.58 | $15.25 | $16.32 | 5.21M |
| 6/25/2026 | $15.36 | $15.69 | $15.02 | $15.16 | 330,757 |
| 6/24/2026 | $15.27 | $15.50 | $14.91 | $15.05 | 430,707 |
| 6/23/2026 | $15.25 | $15.84 | $15.05 | $15.71 | 279,300 |
| 6/22/2026 | $15.25 | $16.00 | $15.25 | $15.96 | 356,500 |
| 6/18/2026 | $16.66 | $17.11 | $15.46 | $15.88 | 890,100 |
| 6/17/2026 | $16.86 | $17.41 | $16.55 | $16.63 | 267,900 |
| 6/16/2026 | $16.20 | $17.01 | $16.10 | $16.72 | 213,208 |
| 6/15/2026 | $16.42 | $16.88 | $16.00 | $16.16 | 304,850 |
| 6/12/2026 | $15.42 | $15.51 | $14.60 | $15.33 | 328,612 |
| 6/11/2026 | $14.42 | $15.13 | $14.26 | $14.79 | 798,410 |
| 6/10/2026 | $14.46 | $14.86 | $14.28 | $14.31 | 266,275 |
| 6/9/2026 | $15.50 | $15.57 | $14.45 | $14.82 | 328,400 |
| 6/8/2026 | $14.94 | $15.60 | $14.94 | $15.37 | 329,327 |
| 6/5/2026 | $16.55 | $16.79 | $14.80 | $14.93 | 467,200 |
| 6/4/2026 | $17.06 | $17.71 | $16.88 | $17.02 | 234,042 |
| 6/3/2026 | $17.41 | $17.75 | $16.80 | $16.98 | 167,149 |
| 6/2/2026 | $17.62 | $18.00 | $17.40 | $17.90 | 156,474 |
| 6/1/2026 | $17.43 | $17.93 | $17.31 | $17.31 | 220,332 |
| 5/29/2026 | $17.49 | $18.30 | $17.40 | $17.84 | 189,412 |
| 5/28/2026 | $17.54 | $17.78 | $17.35 | $17.67 | 247,528 |
| 5/27/2026 | $17.42 | $18.08 | $17.01 | $17.73 | 241,800 |
| 5/26/2026 | $16.76 | $18.11 | $16.76 | $17.74 | 455,124 |
| 5/22/2026 | $16.85 | $17.00 | $16.52 | $16.78 | 276,867 |
| 5/21/2026 | $16.21 | $17.15 | $16.21 | $17.03 | 226,200 |
| 5/20/2026 | $15.98 | $16.78 | $15.68 | $16.63 | 297,600 |
| 5/19/2026 | $16.75 | $16.81 | $15.77 | $15.88 | 446,700 |
| 5/18/2026 | $16.82 | $17.35 | $16.65 | $16.96 | 258,429 |
| 5/15/2026 | $17.84 | $18.15 | $16.77 | $16.86 | 380,312 |
| 5/14/2026 | $19.40 | $19.70 | $18.17 | $18.60 | 324,878 |
| 5/13/2026 | $19.82 | $20.08 | $19.41 | $19.43 | 180,241 |