NYSE
USD
Elanco Animal Health Incorporated (ELAN)
24.50
+0.08
(+0.33%)
At close: September 4 at 4:02:48 PM EDT
24.20
-0.30
(-1.22%)
After hours: September 4 at 7:55:18 PM EDT
Trade ELAN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
24.20 | 24.71 | 24.00 | 24.50 | 24.50 | 3,718,000 |
|
Sep 3, 2026
|
24.94 | 25.07 | 23.74 | 24.42 | 24.42 | 5,924,700 |
|
Sep 2, 2026
|
23.97 | 24.92 | 23.87 | 24.68 | 24.68 | 6,741,600 |
|
Sep 1, 2026
|
24.04 | 24.40 | 23.90 | 23.91 | 23.91 | 3,946,800 |
|
Aug 31, 2026
|
23.97 | 24.02 | 23.41 | 23.92 | 23.92 | 5,359,800 |
|
Aug 28, 2026
|
24.45 | 24.76 | 23.99 | 24.11 | 24.11 | 4,165,400 |
|
Aug 27, 2026
|
24.91 | 25.04 | 24.42 | 24.49 | 24.49 | 4,093,400 |
|
Aug 26, 2026
|
25.02 | 25.19 | 24.84 | 25.08 | 25.08 | 4,153,400 |
|
Aug 25, 2026
|
24.60 | 25.41 | 24.46 | 25.09 | 25.09 | 5,311,600 |
|
Aug 24, 2026
|
24.11 | 24.54 | 24.03 | 24.42 | 24.42 | 3,952,100 |
|
Aug 21, 2026
|
23.91 | 24.15 | 23.69 | 23.97 | 23.97 | 4,755,600 |
|
Aug 20, 2026
|
24.21 | 24.37 | 23.38 | 23.56 | 23.56 | 4,935,000 |
|
Aug 19, 2026
|
24.08 | 24.57 | 24.00 | 24.50 | 24.50 | 3,973,900 |
|
Aug 18, 2026
|
23.59 | 23.85 | 23.44 | 23.64 | 23.64 | 5,083,100 |
|
Aug 17, 2026
|
23.44 | 23.81 | 23.08 | 23.61 | 23.61 | 7,147,400 |
|
Aug 14, 2026
|
22.75 | 23.69 | 22.67 | 23.67 | 23.67 | 6,497,000 |
|
Aug 13, 2026
|
22.31 | 22.68 | 22.17 | 22.51 | 22.51 | 5,574,100 |
|
Aug 12, 2026
|
22.40 | 22.50 | 21.75 | 22.13 | 22.13 | 9,723,700 |
|
Aug 11, 2026
|
23.00 | 23.07 | 22.55 | 22.73 | 22.73 | 7,552,900 |
|
Aug 10, 2026
|
22.12 | 22.81 | 21.32 | 22.28 | 22.28 | 22,486,500 |
|
Aug 7, 2026
|
24.38 | 24.41 | 22.02 | 22.12 | 22.12 | 22,076,800 |
|
Aug 6, 2026
|
25.35 | 25.35 | 23.60 | 24.20 | 24.20 | 17,210,900 |
|
Aug 5, 2026
|
27.08 | 27.98 | 25.10 | 26.22 | 26.22 | 13,867,200 |
|
Aug 4, 2026
|
25.74 | 25.98 | 25.30 | 25.60 | 25.60 | 9,071,200 |
|
Aug 3, 2026
|
26.29 | 26.45 | 25.40 | 25.72 | 25.72 | 5,391,500 |
|
Jul 31, 2026
|
26.46 | 26.47 | 25.77 | 26.37 | 26.37 | 5,193,900 |
|
Jul 30, 2026
|
26.64 | 26.87 | 25.93 | 26.46 | 26.46 | 7,704,300 |
|
Jul 29, 2026
|
25.66 | 26.39 | 25.39 | 26.39 | 26.39 | 6,610,900 |
|
Jul 28, 2026
|
25.59 | 26.08 | 25.42 | 25.52 | 25.52 | 4,279,400 |
|
Jul 27, 2026
|
25.25 | 25.63 | 25.14 | 25.41 | 25.41 | 2,709,500 |
|
Jul 24, 2026
|
25.12 | 25.27 | 24.60 | 24.91 | 24.91 | 4,076,200 |
|
Jul 23, 2026
|
25.31 | 25.54 | 24.59 | 24.78 | 24.78 | 5,910,900 |
|
Jul 22, 2026
|
25.48 | 25.95 | 25.23 | 25.34 | 25.34 | 5,321,900 |
|
Jul 21, 2026
|
25.29 | 25.82 | 25.04 | 25.48 | 25.48 | 5,522,700 |
|
Jul 20, 2026
|
25.91 | 26.21 | 25.11 | 25.14 | 25.14 | 3,666,100 |
|
Jul 17, 2026
|
25.26 | 26.37 | 25.26 | 25.83 | 25.83 | 4,011,400 |
|
Jul 16, 2026
|
25.36 | 26.33 | 25.21 | 25.95 | 25.95 | 4,097,700 |
|
Jul 15, 2026
|
25.66 | 25.89 | 25.30 | 25.54 | 25.54 | 4,089,200 |
|
Jul 14, 2026
|
25.53 | 25.61 | 24.85 | 25.55 | 25.55 | 4,615,200 |
|
Jul 13, 2026
|
24.62 | 25.27 | 24.51 | 25.14 | 25.14 | 3,208,900 |
|
Jul 10, 2026
|
24.55 | 25.08 | 24.12 | 24.82 | 24.82 | 3,875,900 |
|
Jul 9, 2026
|
24.79 | 25.33 | 24.43 | 24.62 | 24.62 | 3,817,000 |
|
Jul 8, 2026
|
24.26 | 24.81 | 23.73 | 24.69 | 24.69 | 4,617,000 |
|
Jul 7, 2026
|
25.10 | 25.20 | 24.39 | 24.64 | 24.64 | 3,666,600 |
|
Jul 6, 2026
|
25.11 | 25.29 | 24.76 | 25.13 | 25.13 | 4,227,100 |
|
Jul 2, 2026
|
24.32 | 25.03 | 23.99 | 25.00 | 25.00 | 5,689,300 |
|
Jul 1, 2026
|
24.36 | 25.20 | 24.06 | 24.09 | 24.09 | 4,704,900 |
|
Jun 30, 2026
|
24.69 | 24.89 | 24.13 | 24.61 | 24.61 | 3,475,800 |
|
Jun 29, 2026
|
24.65 | 25.13 | 24.44 | 24.74 | 24.74 | 3,311,000 |
|
Jun 26, 2026
|
24.25 | 25.19 | 23.90 | 24.57 | 24.57 | 6,057,300 |
|
Jun 25, 2026
|
24.30 | 24.60 | 24.02 | 24.37 | 24.37 | 3,683,900 |
|
Jun 24, 2026
|
23.52 | 24.20 | 23.51 | 23.96 | 23.96 | 3,953,800 |
|
Jun 23, 2026
|
23.71 | 23.95 | 23.07 | 23.18 | 23.18 | 4,643,400 |
|
Jun 22, 2026
|
24.15 | 24.54 | 23.88 | 23.90 | 23.90 | 5,350,100 |
|
Jun 18, 2026
|
23.85 | 24.51 | 23.69 | 24.22 | 24.22 | 10,244,000 |
|
Jun 17, 2026
|
24.09 | 24.42 | 23.15 | 23.39 | 23.39 | 6,540,500 |
|
Jun 16, 2026
|
24.29 | 24.40 | 23.80 | 24.23 | 24.23 | 3,681,700 |
|
Jun 15, 2026
|
24.90 | 25.07 | 24.14 | 24.29 | 24.29 | 4,476,700 |
|
Jun 12, 2026
|
24.27 | 24.41 | 24.01 | 24.17 | 24.17 | 4,512,100 |
|
Jun 11, 2026
|
23.14 | 24.12 | 22.76 | 24.05 | 24.05 | 4,735,400 |
|
Jun 10, 2026
|
24.37 | 24.46 | 22.77 | 22.87 | 22.87 | 7,947,600 |
|
Jun 9, 2026
|
24.04 | 24.68 | 23.95 | 24.50 | 24.50 | 5,131,200 |
|
Jun 8, 2026
|
24.02 | 24.24 | 23.19 | 23.68 | 23.68 | 5,272,600 |
|
Jun 5, 2026
|
24.62 | 24.98 | 23.55 | 23.63 | 23.63 | 4,215,300 |
|
Jun 4, 2026
|
25.07 | 26.23 | 24.56 | 24.71 | 24.71 | 7,598,900 |
|
Jun 3, 2026
|
23.53 | 24.63 | 23.42 | 24.57 | 24.57 | 8,115,500 |
|
Jun 2, 2026
|
23.51 | 23.70 | 22.99 | 23.63 | 23.63 | 3,717,700 |
|
Jun 1, 2026
|
23.43 | 24.00 | 22.83 | 23.67 | 23.67 | 5,324,900 |
|
May 29, 2026
|
23.99 | 24.41 | 23.64 | 23.85 | 23.85 | 10,587,400 |
|
May 28, 2026
|
23.80 | 24.40 | 23.29 | 23.98 | 23.98 | 6,425,800 |
|
May 27, 2026
|
22.96 | 23.98 | 22.82 | 23.69 | 23.69 | 8,281,000 |
|
May 26, 2026
|
21.75 | 22.99 | 21.63 | 22.82 | 22.82 | 7,148,300 |
|
May 22, 2026
|
21.33 | 22.05 | 21.30 | 21.73 | 21.73 | 5,828,900 |
|
May 21, 2026
|
20.50 | 21.33 | 20.07 | 21.32 | 21.32 | 6,126,700 |
|
May 20, 2026
|
20.12 | 21.11 | 19.85 | 20.85 | 20.85 | 8,000,700 |
|
May 19, 2026
|
19.78 | 20.24 | 19.40 | 19.80 | 19.80 | 7,919,900 |
|
May 18, 2026
|
19.79 | 20.29 | 19.68 | 19.93 | 19.93 | 7,877,200 |
|
May 15, 2026
|
21.27 | 21.29 | 19.74 | 19.86 | 19.86 | 7,849,400 |
|
May 14, 2026
|
21.91 | 22.17 | 21.60 | 21.64 | 21.64 | 4,738,800 |
|
May 13, 2026
|
21.45 | 22.09 | 21.40 | 21.80 | 21.80 | 8,468,800 |
|
May 12, 2026
|
21.72 | 22.02 | 21.18 | 21.43 | 21.43 | 10,856,900 |
|
May 11, 2026
|
23.73 | 23.96 | 21.64 | 21.72 | 21.72 | 8,236,200 |
|
May 8, 2026
|
24.16 | 24.58 | 22.91 | 23.65 | 23.65 | 8,288,000 |
|
May 7, 2026
|
26.12 | 26.16 | 23.54 | 24.01 | 24.01 | 11,810,700 |
|
May 6, 2026
|
23.25 | 26.29 | 22.86 | 26.18 | 26.18 | 12,365,400 |
|
May 5, 2026
|
22.69 | 23.29 | 22.41 | 22.99 | 22.99 | 6,295,500 |
|
May 4, 2026
|
22.46 | 22.96 | 22.41 | 22.51 | 22.51 | 6,236,000 |
|
May 1, 2026
|
22.41 | 22.74 | 22.20 | 22.51 | 22.51 | 4,142,900 |
|
Apr 30, 2026
|
21.94 | 22.44 | 21.78 | 22.37 | 22.37 | 3,250,400 |
|
Apr 29, 2026
|
22.07 | 22.19 | 21.62 | 21.80 | 21.80 | 3,259,800 |
|
Apr 28, 2026
|
22.33 | 22.75 | 22.10 | 22.15 | 22.15 | 4,236,400 |
|
Apr 27, 2026
|
22.70 | 22.93 | 22.02 | 22.09 | 22.09 | 7,490,600 |
|
Apr 24, 2026
|
22.37 | 22.78 | 22.08 | 22.75 | 22.75 | 3,884,300 |
|
Apr 23, 2026
|
22.38 | 22.56 | 21.76 | 22.39 | 22.39 | 3,672,300 |
|
Apr 22, 2026
|
22.79 | 22.79 | 22.31 | 22.46 | 22.46 | 4,925,500 |
|
Apr 21, 2026
|
23.65 | 23.85 | 22.61 | 22.61 | 22.61 | 4,864,300 |
|
Apr 20, 2026
|
23.41 | 23.81 | 23.33 | 23.68 | 23.68 | 2,692,100 |
|
Apr 17, 2026
|
23.51 | 24.05 | 23.25 | 23.68 | 23.68 | 3,631,900 |
|
Apr 16, 2026
|
23.22 | 23.41 | 22.87 | 23.13 | 23.13 | 4,061,100 |
|
Apr 15, 2026
|
24.23 | 24.43 | 23.03 | 23.23 | 23.23 | 4,220,000 |
|
Apr 14, 2026
|
23.93 | 24.37 | 23.90 | 24.11 | 24.11 | 2,611,300 |
|
Apr 13, 2026
|
23.02 | 23.97 | 22.99 | 23.86 | 23.86 | 5,716,500 |
|
Apr 10, 2026
|
23.65 | 23.90 | 22.83 | 23.13 | 23.13 | 3,442,100 |
|
Apr 9, 2026
|
23.44 | 24.16 | 22.61 | 23.46 | 23.46 | 4,505,000 |
|
Apr 8, 2026
|
23.31 | 23.98 | 23.31 | 23.60 | 23.60 | 5,221,200 |
|
Apr 7, 2026
|
22.61 | 22.92 | 22.35 | 22.80 | 22.80 | 3,478,200 |
|
Apr 6, 2026
|
22.77 | 22.98 | 22.52 | 22.82 | 22.82 | 4,661,800 |
|
Apr 2, 2026
|
22.55 | 23.38 | 22.10 | 23.08 | 23.08 | 4,254,900 |
|
Apr 1, 2026
|
24.15 | 24.48 | 23.10 | 23.12 | 23.12 | 4,866,500 |
|
Mar 31, 2026
|
23.72 | 24.15 | 23.23 | 23.93 | 23.93 | 5,342,600 |
|
Mar 30, 2026
|
23.58 | 23.75 | 23.15 | 23.44 | 23.44 | 5,258,000 |
|
Mar 27, 2026
|
24.65 | 24.77 | 22.74 | 23.13 | 23.13 | 5,442,100 |
|
Mar 26, 2026
|
25.05 | 25.51 | 24.58 | 24.58 | 24.58 | 5,211,600 |
|
Mar 25, 2026
|
25.35 | 25.68 | 24.98 | 25.50 | 25.50 | 6,975,700 |
|
Mar 24, 2026
|
24.15 | 25.41 | 24.04 | 24.90 | 24.90 | 7,962,300 |
|
Mar 23, 2026
|
24.59 | 24.99 | 24.23 | 24.44 | 24.44 | 4,430,800 |
|
Mar 20, 2026
|
24.78 | 24.93 | 23.76 | 23.98 | 23.98 | 9,322,800 |
|
Mar 19, 2026
|
24.40 | 25.44 | 24.27 | 25.12 | 25.12 | 6,646,300 |
|
Mar 18, 2026
|
24.85 | 25.34 | 24.61 | 24.83 | 24.83 | 13,037,700 |
|
Mar 17, 2026
|
23.68 | 25.56 | 23.59 | 25.18 | 25.18 | 15,043,600 |
|
Mar 16, 2026
|
23.28 | 23.58 | 22.85 | 23.40 | 23.40 | 3,818,600 |
|
Mar 13, 2026
|
22.91 | 23.16 | 22.42 | 22.94 | 22.94 | 2,963,700 |
|
Mar 12, 2026
|
23.11 | 23.44 | 22.52 | 22.68 | 22.68 | 3,425,500 |
|
Mar 11, 2026
|
23.53 | 23.65 | 23.26 | 23.45 | 23.45 | 3,495,900 |
|
Mar 10, 2026
|
24.01 | 24.48 | 23.67 | 23.67 | 23.67 | 3,982,700 |
|
Mar 9, 2026
|
23.10 | 24.02 | 22.79 | 23.94 | 23.94 | 4,227,000 |
|
Mar 6, 2026
|
23.23 | 23.61 | 22.93 | 23.36 | 23.36 | 3,154,000 |
|
Mar 5, 2026
|
24.06 | 24.32 | 23.57 | 23.92 | 23.92 | 4,497,000 |
|
Mar 4, 2026
|
24.87 | 25.17 | 24.41 | 24.44 | 24.44 | 4,091,200 |
|
Mar 3, 2026
|
25.46 | 25.48 | 24.52 | 24.88 | 24.88 | 2,601,400 |
|
Mar 2, 2026
|
26.01 | 26.35 | 25.70 | 26.09 | 26.09 | 3,220,100 |
|
Feb 27, 2026
|
26.01 | 26.60 | 26.01 | 26.40 | 26.40 | 4,933,200 |
|
Feb 26, 2026
|
26.81 | 26.93 | 26.11 | 26.19 | 26.19 | 5,234,700 |
|
Feb 25, 2026
|
26.56 | 27.72 | 26.51 | 26.84 | 26.84 | 7,567,100 |
|
Feb 24, 2026
|
24.06 | 26.87 | 23.53 | 26.38 | 26.38 | 8,607,300 |
|
Feb 23, 2026
|
24.81 | 25.04 | 24.30 | 24.75 | 24.75 | 3,775,200 |
|
Feb 20, 2026
|
24.95 | 25.29 | 24.79 | 24.98 | 24.98 | 4,957,400 |
|
Feb 19, 2026
|
25.04 | 25.34 | 24.76 | 25.20 | 25.20 | 2,933,700 |
|
Feb 18, 2026
|
24.39 | 25.14 | 24.14 | 24.78 | 24.78 | 5,658,000 |
|
Feb 17, 2026
|
25.02 | 25.29 | 24.84 | 24.86 | 24.86 | 3,415,400 |
|
Feb 13, 2026
|
24.85 | 25.47 | 24.79 | 25.13 | 25.13 | 3,343,500 |
|
Feb 12, 2026
|
25.71 | 26.08 | 24.76 | 24.79 | 24.79 | 6,289,400 |
|
Feb 11, 2026
|
25.77 | 25.98 | 25.48 | 25.71 | 25.71 | 5,586,200 |
|
Feb 10, 2026
|
25.00 | 25.67 | 25.00 | 25.61 | 25.61 | 3,139,800 |
|
Feb 9, 2026
|
25.00 | 25.09 | 24.61 | 24.83 | 24.83 | 3,182,600 |
|
Feb 6, 2026
|
24.61 | 25.63 | 24.55 | 25.20 | 25.20 | 5,821,400 |
|
Feb 5, 2026
|
24.20 | 25.39 | 24.17 | 24.31 | 24.31 | 6,675,200 |
|
Feb 4, 2026
|
24.59 | 24.76 | 24.16 | 24.40 | 24.40 | 4,556,200 |
|
Feb 3, 2026
|
24.80 | 25.14 | 24.31 | 24.35 | 24.35 | 3,613,700 |
|
Feb 2, 2026
|
24.08 | 24.77 | 23.96 | 24.75 | 24.75 | 3,502,000 |
|
Jan 30, 2026
|
24.00 | 24.35 | 23.91 | 24.08 | 24.08 | 3,101,400 |
|
Jan 29, 2026
|
24.36 | 24.46 | 24.06 | 24.20 | 24.20 | 3,514,700 |
|
Jan 28, 2026
|
24.57 | 24.64 | 24.12 | 24.12 | 24.12 | 2,375,300 |
|
Jan 27, 2026
|
24.64 | 25.03 | 24.50 | 24.62 | 24.62 | 2,757,000 |
|
Jan 26, 2026
|
24.35 | 24.81 | 24.27 | 24.68 | 24.68 | 3,831,500 |
|
Jan 23, 2026
|
24.78 | 24.88 | 24.40 | 24.40 | 24.40 | 5,345,900 |
|
Jan 22, 2026
|
25.21 | 25.29 | 24.48 | 24.91 | 24.91 | 8,184,300 |
|
Jan 21, 2026
|
24.22 | 24.77 | 24.15 | 24.30 | 24.30 | 4,835,100 |
|
Jan 20, 2026
|
23.80 | 24.98 | 23.67 | 24.16 | 24.16 | 6,385,200 |
|
Jan 16, 2026
|
24.25 | 24.74 | 24.00 | 24.53 | 24.53 | 6,590,900 |
|
Jan 15, 2026
|
24.69 | 24.75 | 23.78 | 24.18 | 24.18 | 4,973,100 |
|
Jan 14, 2026
|
24.43 | 24.84 | 24.28 | 24.44 | 24.44 | 4,526,600 |
|
Jan 13, 2026
|
24.00 | 24.47 | 23.71 | 24.45 | 24.45 | 7,249,800 |
|
Jan 12, 2026
|
23.52 | 23.90 | 23.28 | 23.87 | 23.87 | 4,649,000 |
|
Jan 9, 2026
|
23.26 | 23.57 | 23.12 | 23.47 | 23.47 | 2,864,700 |
|
Jan 8, 2026
|
22.64 | 23.26 | 22.37 | 23.24 | 23.24 | 4,380,800 |
|
Jan 7, 2026
|
23.76 | 23.81 | 22.79 | 22.84 | 22.84 | 5,146,300 |
|
Jan 6, 2026
|
23.08 | 23.89 | 23.08 | 23.80 | 23.80 | 5,383,100 |
|
Jan 5, 2026
|
22.33 | 23.14 | 22.33 | 23.05 | 23.05 | 5,000,700 |
|
Jan 2, 2026
|
22.83 | 22.96 | 22.00 | 22.52 | 22.52 | 3,074,300 |
|
Dec 31, 2025
|
22.76 | 23.06 | 22.58 | 22.63 | 22.63 | 4,233,400 |
|
Dec 30, 2025
|
22.61 | 22.84 | 22.52 | 22.76 | 22.76 | 2,648,700 |
|
Dec 29, 2025
|
22.52 | 22.77 | 22.46 | 22.65 | 22.65 | 2,569,200 |
|
Dec 26, 2025
|
22.43 | 22.63 | 22.29 | 22.60 | 22.60 | 2,551,500 |
|
Dec 24, 2025
|
22.20 | 22.48 | 22.10 | 22.38 | 22.38 | 2,787,900 |
|
Dec 23, 2025
|
22.24 | 22.41 | 21.95 | 22.22 | 22.22 | 5,592,400 |
|
Dec 22, 2025
|
22.31 | 22.57 | 22.23 | 22.30 | 22.30 | 7,527,400 |
|
Dec 19, 2025
|
22.14 | 22.35 | 21.94 | 22.30 | 22.30 | 19,442,800 |
|
Dec 18, 2025
|
22.30 | 22.69 | 22.02 | 22.09 | 22.09 | 4,602,200 |
|
Dec 17, 2025
|
22.55 | 22.67 | 22.00 | 22.08 | 22.08 | 4,266,400 |
|
Dec 16, 2025
|
22.50 | 22.56 | 21.77 | 22.49 | 22.49 | 6,082,800 |
|
Dec 15, 2025
|
21.50 | 21.85 | 21.43 | 21.70 | 21.70 | 6,104,600 |
|
Dec 12, 2025
|
21.30 | 21.50 | 20.97 | 21.29 | 21.29 | 5,388,200 |
|
Dec 11, 2025
|
21.33 | 21.86 | 21.22 | 21.27 | 21.27 | 4,204,300 |
|
Dec 10, 2025
|
20.68 | 21.30 | 20.50 | 21.30 | 21.30 | 7,213,700 |
|
Dec 9, 2025
|
22.00 | 22.03 | 20.41 | 20.43 | 20.43 | 11,357,000 |
|
Dec 8, 2025
|
21.95 | 22.19 | 21.53 | 21.69 | 21.69 | 6,064,000 |
|
Dec 5, 2025
|
21.93 | 22.03 | 21.71 | 21.90 | 21.90 | 3,663,600 |
|
Dec 4, 2025
|
21.99 | 22.14 | 21.60 | 21.99 | 21.99 | 5,885,800 |
|
Dec 3, 2025
|
22.63 | 22.75 | 22.16 | 22.18 | 22.18 | 6,481,800 |
|
Dec 2, 2025
|
22.64 | 22.76 | 22.36 | 22.49 | 22.49 | 3,872,400 |
|
Dec 1, 2025
|
23.02 | 23.39 | 22.58 | 22.62 | 22.62 | 4,115,900 |
|
Nov 28, 2025
|
23.52 | 23.52 | 23.08 | 23.27 | 23.27 | 1,773,400 |
|
Nov 26, 2025
|
23.41 | 23.70 | 23.29 | 23.31 | 23.31 | 4,145,000 |
|
Nov 25, 2025
|
23.20 | 23.59 | 23.12 | 23.43 | 23.43 | 3,550,100 |
|
Nov 24, 2025
|
22.35 | 23.17 | 22.26 | 23.09 | 23.09 | 4,921,700 |
|
Nov 21, 2025
|
21.64 | 22.29 | 21.44 | 22.25 | 22.25 | 8,263,500 |
|
Nov 20, 2025
|
21.69 | 22.00 | 21.07 | 21.24 | 21.24 | 3,423,400 |
|
Nov 19, 2025
|
21.63 | 22.22 | 21.03 | 21.46 | 21.46 | 4,632,200 |
|
Nov 18, 2025
|
21.30 | 21.63 | 20.99 | 21.39 | 21.39 | 3,805,600 |
|
Nov 17, 2025
|
21.05 | 21.70 | 20.95 | 21.42 | 21.42 | 3,809,800 |
|
Nov 14, 2025
|
21.69 | 21.90 | 21.07 | 21.09 | 21.09 | 5,270,000 |
|
Nov 13, 2025
|
22.09 | 22.31 | 21.79 | 21.99 | 21.99 | 5,795,100 |
|
Nov 12, 2025
|
22.90 | 23.09 | 22.01 | 22.05 | 22.05 | 5,618,500 |
|
Nov 11, 2025
|
22.24 | 23.00 | 22.22 | 22.86 | 22.86 | 5,596,400 |
|
Nov 10, 2025
|
21.99 | 22.40 | 21.75 | 22.27 | 22.27 | 5,271,900 |
|
Nov 7, 2025
|
21.29 | 21.62 | 20.83 | 21.49 | 21.49 | 7,196,400 |
|
Nov 6, 2025
|
21.74 | 21.95 | 21.04 | 21.52 | 21.52 | 6,947,700 |
|
Nov 5, 2025
|
22.93 | 22.98 | 21.37 | 21.60 | 21.60 | 12,803,800 |
|
Nov 4, 2025
|
22.23 | 22.84 | 22.15 | 22.50 | 22.50 | 10,704,800 |
|
Nov 3, 2025
|
22.05 | 22.96 | 21.90 | 22.85 | 22.85 | 6,715,500 |
|
Oct 31, 2025
|
22.52 | 22.84 | 22.13 | 22.15 | 22.15 | 5,525,200 |
|
Oct 30, 2025
|
22.40 | 22.86 | 22.34 | 22.57 | 22.57 | 5,625,300 |
|
Oct 29, 2025
|
22.06 | 22.73 | 21.97 | 22.59 | 22.59 | 6,421,700 |
|
Oct 28, 2025
|
22.16 | 22.27 | 21.80 | 22.12 | 22.12 | 3,238,600 |
|
Oct 27, 2025
|
22.45 | 22.45 | 21.99 | 22.27 | 22.27 | 3,920,200 |
|
Oct 24, 2025
|
21.94 | 22.26 | 21.86 | 22.05 | 22.05 | 3,993,700 |
|
Oct 23, 2025
|
21.58 | 21.78 | 21.22 | 21.77 | 21.77 | 3,683,100 |
|
Oct 22, 2025
|
21.56 | 21.76 | 21.19 | 21.64 | 21.64 | 5,220,700 |
|
Oct 21, 2025
|
21.77 | 21.77 | 21.41 | 21.62 | 21.62 | 3,459,400 |
|
Oct 20, 2025
|
21.59 | 21.82 | 21.47 | 21.72 | 21.72 | 4,539,200 |
|
Oct 17, 2025
|
20.47 | 21.45 | 20.27 | 21.42 | 21.42 | 5,336,000 |
|
Oct 16, 2025
|
20.70 | 20.75 | 20.21 | 20.52 | 20.52 | 3,354,300 |
|
Oct 15, 2025
|
20.33 | 20.63 | 20.08 | 20.51 | 20.51 | 5,202,000 |
|
Oct 14, 2025
|
19.70 | 20.65 | 19.61 | 20.22 | 20.22 | 5,200,600 |
|
Oct 13, 2025
|
20.05 | 20.38 | 19.97 | 20.04 | 20.04 | 4,519,000 |
|
Oct 10, 2025
|
20.10 | 20.28 | 19.45 | 19.76 | 19.76 | 4,599,700 |
|
Oct 9, 2025
|
20.55 | 20.60 | 20.05 | 20.07 | 20.07 | 3,815,200 |
|
Oct 8, 2025
|
20.50 | 20.58 | 20.29 | 20.34 | 20.34 | 5,237,900 |
|
Oct 7, 2025
|
21.12 | 21.76 | 20.44 | 20.45 | 20.45 | 6,640,600 |
|
Oct 6, 2025
|
20.64 | 20.84 | 20.42 | 20.66 | 20.66 | 3,781,500 |
|
Oct 3, 2025
|
20.66 | 20.90 | 20.39 | 20.64 | 20.64 | 6,825,100 |
|
Oct 2, 2025
|
20.72 | 20.92 | 20.43 | 20.47 | 20.47 | 5,746,400 |
|
Oct 1, 2025
|
20.18 | 20.92 | 20.05 | 20.80 | 20.80 | 7,967,400 |
|
Sep 30, 2025
|
19.58 | 20.19 | 19.46 | 20.14 | 20.14 | 5,493,400 |
|
Sep 29, 2025
|
19.61 | 19.75 | 19.42 | 19.61 | 19.61 | 4,073,700 |
|
Sep 26, 2025
|
18.93 | 19.70 | 18.93 | 19.61 | 19.61 | 5,012,400 |
|
Sep 25, 2025
|
18.61 | 18.96 | 18.48 | 18.92 | 18.92 | 4,017,700 |
|
Sep 24, 2025
|
19.11 | 19.23 | 18.59 | 18.75 | 18.75 | 4,512,900 |
|
Sep 23, 2025
|
19.05 | 19.34 | 18.53 | 18.54 | 18.54 | 4,922,300 |
|
Sep 22, 2025
|
19.10 | 19.35 | 18.96 | 19.03 | 19.03 | 6,163,000 |
|
Sep 19, 2025
|
19.10 | 19.25 | 18.93 | 19.20 | 19.20 | 8,550,400 |
|
Sep 18, 2025
|
18.51 | 19.27 | 18.45 | 19.10 | 19.10 | 6,941,800 |
|
Sep 17, 2025
|
18.70 | 18.93 | 18.22 | 18.43 | 18.43 | 5,196,700 |
|
Sep 16, 2025
|
18.56 | 18.66 | 18.23 | 18.63 | 18.63 | 4,845,900 |
|
Sep 15, 2025
|
18.55 | 18.77 | 18.31 | 18.64 | 18.64 | 7,479,200 |
|
Sep 12, 2025
|
18.69 | 18.82 | 18.22 | 18.53 | 18.53 | 5,246,000 |
|
Sep 11, 2025
|
18.45 | 18.91 | 18.35 | 18.78 | 18.78 | 3,595,700 |
|
Sep 10, 2025
|
18.76 | 18.94 | 18.33 | 18.33 | 18.33 | 4,016,100 |
|
Sep 9, 2025
|
19.00 | 19.07 | 18.56 | 18.76 | 18.76 | 4,635,800 |
|
Sep 8, 2025
|
18.34 | 19.08 | 18.34 | 19.05 | 19.05 | 8,434,600 |
|
Sep 5, 2025
|
17.51 | 18.43 | 17.51 | 18.43 | 18.43 | 6,921,900 |
