ELS(ELS)
ELS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $65.78 | $65.78 | $64.18 | $65.17 | 925,911 |
| 8/6/2026 | $65.85 | $65.85 | $64.39 | $64.66 | 703,537 |
| 8/5/2026 | $65.39 | $65.41 | $64.42 | $65.00 | 1.20M |
| 8/4/2026 | $65.00 | $65.47 | $64.43 | $64.91 | 1.71M |
| 8/3/2026 | $65.05 | $66.25 | $64.81 | $65.67 | 1.98M |
| 7/31/2026 | $65.35 | $65.67 | $64.40 | $65.07 | 1.76M |
| 7/30/2026 | $67.35 | $67.37 | $64.84 | $65.53 | 1.77M |
| 7/29/2026 | $66.30 | $67.78 | $65.67 | $67.65 | 2.19M |
| 7/28/2026 | $65.76 | $66.86 | $65.53 | $66.02 | 2.34M |
| 7/27/2026 | $66.00 | $66.18 | $64.92 | $65.05 | 1.62M |
| 7/24/2026 | $65.34 | $67.00 | $65.34 | $66.05 | 2.44M |
| 7/23/2026 | $65.53 | $66.63 | $64.71 | $66.03 | 3.05M |
| 7/22/2026 | $65.23 | $65.75 | $64.71 | $65.48 | 2.12M |
| 7/21/2026 | $65.34 | $65.46 | $64.52 | $64.90 | 1.43M |
| 7/20/2026 | $65.65 | $66.08 | $64.88 | $65.26 | 1.06M |
| 7/17/2026 | $66.48 | $66.98 | $65.58 | $65.75 | 1.34M |
| 7/16/2026 | $64.08 | $66.12 | $64.08 | $65.95 | 1.90M |
| 7/15/2026 | $64.29 | $64.84 | $63.39 | $63.78 | 2.40M |
| 7/14/2026 | $64.60 | $64.86 | $64.01 | $64.08 | 1.89M |
| 7/13/2026 | $62.92 | $65.02 | $62.92 | $64.98 | 1.56M |
| 7/10/2026 | $63.73 | $63.83 | $63.08 | $63.47 | 1.20M |
| 7/9/2026 | $63.85 | $64.00 | $63.21 | $63.35 | 984,200 |
| 7/8/2026 | $65.02 | $65.13 | $63.78 | $63.81 | 912,900 |
| 7/7/2026 | $65.76 | $66.39 | $65.20 | $65.38 | 1.29M |
| 7/6/2026 | $66.26 | $66.26 | $64.79 | $64.98 | 1.17M |
| 7/2/2026 | $65.46 | $66.41 | $65.42 | $66.25 | 1.39M |
| 7/1/2026 | $64.63 | $65.57 | $64.04 | $65.01 | 1.31M |
| 6/30/2026 | $64.16 | $65.16 | $63.87 | $64.45 | 1.67M |
| 6/29/2026 | $63.92 | $64.70 | $63.50 | $64.69 | 1.20M |
| 6/26/2026 | $62.93 | $64.46 | $62.13 | $64.23 | 2.31M |
| 6/25/2026 | $63.17 | $63.54 | $62.22 | $62.93 | 1.57M |
| 6/24/2026 | $63.03 | $63.82 | $62.52 | $63.30 | 1.96M |
| 6/23/2026 | $62.59 | $62.80 | $62.26 | $62.60 | 1.47M |
| 6/22/2026 | $61.95 | $62.99 | $61.42 | $62.01 | 1.38M |
| 6/18/2026 | $63.23 | $63.53 | $61.86 | $62.19 | 2.43M |
| 6/17/2026 | $63.97 | $64.52 | $62.78 | $62.82 | 1.81M |
| 6/16/2026 | $64.69 | $64.80 | $63.70 | $64.31 | 1.14M |
| 6/15/2026 | $64.65 | $64.98 | $63.86 | $64.22 | 1.19M |
| 6/12/2026 | $64.26 | $65.00 | $64.23 | $64.83 | 1.66M |
| 6/11/2026 | $64.52 | $65.22 | $63.88 | $63.94 | 1.25M |
| 6/10/2026 | $63.83 | $64.88 | $63.56 | $64.32 | 1.60M |
| 6/9/2026 | $61.68 | $63.66 | $61.65 | $63.36 | 2.04M |
| 6/8/2026 | $62.48 | $62.75 | $61.48 | $61.49 | 1.56M |
| 6/5/2026 | $61.63 | $62.97 | $61.63 | $62.43 | 1.38M |
| 6/4/2026 | $61.56 | $62.42 | $61.10 | $61.82 | 1.48M |
| 6/3/2026 | $61.20 | $62.23 | $61.20 | $61.48 | 1.43M |
| 6/2/2026 | $60.67 | $61.70 | $60.61 | $61.45 | 1.11M |
| 6/1/2026 | $61.26 | $61.68 | $60.77 | $60.77 | 1.71M |
| 5/29/2026 | $61.98 | $62.20 | $61.06 | $61.77 | 2.55M |
| 5/28/2026 | $61.99 | $62.67 | $61.69 | $62.24 | 1.78M |
| 5/27/2026 | $62.34 | $63.20 | $62.33 | $62.36 | 1.96M |
| 5/26/2026 | $63.27 | $63.69 | $62.08 | $62.46 | 2.03M |
| 5/22/2026 | $62.99 | $63.74 | $62.58 | $63.55 | 1.15M |
| 5/21/2026 | $62.75 | $63.24 | $62.26 | $63.06 | 1.12M |
| 5/20/2026 | $62.86 | $63.13 | $62.69 | $63.01 | 1.01M |
| 5/19/2026 | $62.43 | $63.18 | $62.14 | $62.89 | 1.76M |
| 5/18/2026 | $61.50 | $62.44 | $61.50 | $62.12 | 1.01M |
| 5/15/2026 | $62.30 | $62.35 | $61.09 | $61.11 | 1.61M |
| 5/14/2026 | $63.11 | $63.45 | $61.89 | $61.96 | 1.81M |
| 5/13/2026 | $63.18 | $63.58 | $62.87 | $63.07 | 1.23M |
| 5/12/2026 | $63.87 | $64.15 | $63.07 | $63.44 | 1.66M |
| 5/11/2026 | $62.71 | $63.61 | $62.71 | $63.39 | 1.47M |