ELIS.PAELIS.PAPAR
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $26.18 | $26.40 | $25.10 | $25.14 | 383,377 |
| 3/2/2026 | $26.34 | $26.96 | $26.02 | $26.70 | 358,795 |
| 2/27/2026 | $27.20 | $27.34 | $26.88 | $27.16 | 734,109 |
| 2/26/2026 | $26.98 | $27.32 | $26.94 | $27.00 | 453,077 |
| 2/25/2026 | $27.34 | $27.46 | $27.06 | $27.16 | 376,855 |
| 2/24/2026 | $27.46 | $27.56 | $26.96 | $27.38 | 388,715 |
| 2/23/2026 | $27.54 | $27.88 | $27.40 | $27.46 | 321,002 |
| 2/20/2026 | $27.64 | $27.76 | $27.36 | $27.54 | 237,018 |
| 2/19/2026 | $27.56 | $27.80 | $27.56 | $27.68 | 208,272 |
| 2/18/2026 | $27.34 | $27.72 | $27.28 | $27.62 | 238,830 |
| 2/17/2026 | $27.04 | $27.52 | $26.94 | $27.46 | 280,448 |
| 2/16/2026 | $27.28 | $27.28 | $27.02 | $27.10 | 213,687 |
| 2/13/2026 | $26.80 | $27.20 | $26.58 | $27.20 | 287,149 |
| 2/12/2026 | $26.88 | $27.18 | $26.78 | $26.84 | 300,406 |
| 2/11/2026 | $26.70 | $26.92 | $26.50 | $26.84 | 357,645 |
| 2/10/2026 | $26.52 | $26.86 | $26.46 | $26.86 | 278,627 |
| 2/9/2026 | $26.20 | $26.56 | $26.02 | $26.56 | 315,312 |
| 2/6/2026 | $26.00 | $26.40 | $25.80 | $26.06 | 302,151 |
| 2/5/2026 | $25.66 | $26.12 | $25.66 | $25.96 | 433,291 |
| 2/4/2026 | $25.58 | $25.92 | $25.40 | $25.68 | 358,807 |
| 2/3/2026 | $25.08 | $25.46 | $24.88 | $25.46 | 373,653 |
| 2/2/2026 | $24.68 | $25.02 | $24.44 | $24.64 | 314,743 |
| 1/30/2026 | $24.32 | $25.16 | $24.32 | $24.50 | 429,648 |
| 1/29/2026 | $24.48 | $24.74 | $24.28 | $24.28 | 262,464 |
| 1/28/2026 | $24.34 | $24.74 | $24.34 | $24.46 | 191,499 |
| 1/27/2026 | $24.34 | $24.78 | $24.32 | $24.50 | 267,500 |
| 1/26/2026 | $23.98 | $24.44 | $23.88 | $24.34 | 203,647 |
| 1/23/2026 | $24.00 | $24.10 | $23.90 | $24.04 | 190,214 |
| 1/22/2026 | $24.00 | $24.20 | $23.94 | $24.06 | 314,750 |
| 1/21/2026 | $23.70 | $23.88 | $23.58 | $23.76 | 300,297 |
| 1/20/2026 | $23.66 | $23.84 | $23.42 | $23.74 | 180,746 |
| 1/19/2026 | $23.56 | $24.12 | $23.52 | $23.86 | 332,388 |
| 1/16/2026 | $24.18 | $24.26 | $23.90 | $23.90 | 348,170 |
| 1/15/2026 | $24.52 | $24.56 | $24.20 | $24.24 | 239,715 |
| 1/14/2026 | $24.22 | $24.64 | $24.22 | $24.52 | 283,416 |
| 1/13/2026 | $24.60 | $24.70 | $24.20 | $24.20 | 193,178 |
| 1/12/2026 | $24.68 | $24.78 | $24.44 | $24.62 | 203,180 |
| 1/9/2026 | $24.74 | $24.82 | $24.54 | $24.74 | 181,853 |
| 1/8/2026 | $24.94 | $25.12 | $24.64 | $24.76 | 231,126 |
| 1/7/2026 | $24.14 | $24.98 | $24.14 | $24.98 | 372,410 |
| 1/6/2026 | $24.30 | $24.58 | $23.96 | $24.06 | 326,802 |
| 1/5/2026 | $23.88 | $24.22 | $23.56 | $24.22 | 160,918 |
| 1/2/2026 | $24.22 | $24.22 | $23.64 | $23.82 | 234,821 |
| 12/31/2025 | $24.24 | $24.28 | $24.08 | $24.26 | 66,991 |
| 12/30/2025 | $24.08 | $24.36 | $23.96 | $24.28 | 115,344 |
| 12/29/2025 | $23.80 | $24.06 | $23.78 | $24.04 | 169,348 |
| 12/24/2025 | $23.94 | $23.98 | $23.80 | $23.82 | 34,394 |
| 12/23/2025 | $24.00 | $24.16 | $23.92 | $23.98 | 124,593 |
| 12/22/2025 | $23.82 | $23.98 | $23.64 | $23.96 | 206,423 |
| 12/19/2025 | $23.90 | $24.06 | $23.68 | $23.88 | 448,863 |
| 12/18/2025 | $23.46 | $23.96 | $23.44 | $23.96 | 418,780 |
| 12/17/2025 | $23.50 | $23.58 | $23.32 | $23.46 | 430,016 |
| 12/16/2025 | $23.58 | $23.58 | $23.38 | $23.46 | 354,770 |
| 12/15/2025 | $23.34 | $23.64 | $23.20 | $23.62 | 394,240 |
| 12/12/2025 | $23.70 | $23.70 | $23.14 | $23.14 | 350,632 |
| 12/11/2025 | $23.38 | $23.66 | $23.32 | $23.66 | 225,080 |
| 12/10/2025 | $23.30 | $23.30 | $22.90 | $23.22 | 296,055 |
| 12/9/2025 | $23.76 | $23.78 | $23.36 | $23.38 | 328,224 |
| 12/8/2025 | $23.78 | $23.78 | $23.48 | $23.70 | 232,213 |
| 12/5/2025 | $23.82 | $23.92 | $23.64 | $23.84 | 388,545 |
| 12/4/2025 | $23.92 | $24.08 | $23.76 | $23.78 | 462,095 |