Elanco Animal Health Inc (ELAN) stock
ELANNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/30111% above fair value
$23.06−0.18 (-0.77%)
Close on Oct 30, 2026Market cap $11.52BP/E –Yield –
Price history
Elanco Animal Health share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.06
-0.77% on the day
52-week range
$19.40 – $27.98
-17.6% from the high
Change over 52 weeks
+2.2%
From $22.57 on Oct 30, 2025
Average volume
5.69M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.62 | $23.48 | $22.18 | $23.06 | +2.40% | 20,527,644 |
| Oct 19, 2026 | $23.71 | $23.96 | $22.03 | $22.52 | -4.37% | 24,738,671 |
| Oct 12, 2026 | $22.88 | $24.11 | $22.22 | $23.55 | +2.75% | 24,759,461 |
| Oct 5, 2026 | $22.09 | $23.04 | $21.72 | $22.92 | +3.52% | 23,116,046 |
| Sep 28, 2026 | $22.01 | $22.86 | $21.62 | $22.14 | -0.76% | 28,238,451 |
| Sep 21, 2026 | $22.58 | $23.39 | $21.75 | $22.31 | -0.49% | 29,652,085 |
| Sep 14, 2026 | $23.50 | $23.63 | $22.28 | $22.42 | -3.24% | 31,718,604 |
| Sep 8, 2026 | $24.37 | $24.38 | $22.65 | $23.17 | -5.43% | 18,164,858 |
| Aug 31, 2026 | $23.97 | $25.07 | $23.41 | $24.50 | +1.62% | 25,691,073 |
| Aug 24, 2026 | $24.11 | $25.41 | $23.99 | $24.11 | +0.58% | 21,676,314 |
| Aug 17, 2026 | $23.44 | $24.57 | $23.08 | $23.97 | +1.27% | 25,896,737 |
| Aug 10, 2026 | $22.12 | $23.69 | $21.32 | $23.67 | +7.01% | 51,834,152 |
| Aug 3, 2026 | $26.29 | $27.98 | $22.02 | $22.12 | -16.12% | 67,617,751 |
| Jul 27, 2026 | $25.25 | $26.87 | $25.14 | $26.37 | +5.86% | 26,500,750 |
| Jul 20, 2026 | $25.91 | $26.21 | $24.59 | $24.91 | -3.56% | 24,497,999 |
| Jul 13, 2026 | $24.62 | $26.37 | $24.51 | $25.83 | +4.07% | 20,022,468 |
| Jul 6, 2026 | $25.11 | $25.33 | $23.73 | $24.82 | -0.72% | 20,203,608 |
| Jun 29, 2026 | $24.65 | $25.20 | $23.99 | $25.00 | +1.75% | 17,181,641 |
| Jun 22, 2026 | $24.15 | $25.19 | $23.07 | $24.57 | +1.45% | 23,688,828 |
| Jun 15, 2026 | $24.90 | $25.07 | $23.15 | $24.22 | +0.21% | 24,943,171 |
| Jun 8, 2026 | $24.02 | $24.68 | $22.76 | $24.17 | +2.29% | 27,599,118 |
| Jun 1, 2026 | $23.43 | $26.23 | $22.83 | $23.63 | -0.92% | 28,972,699 |
| May 26, 2026 | $21.75 | $24.41 | $21.63 | $23.85 | +9.76% | 32,442,737 |
| May 18, 2026 | $19.79 | $22.05 | $19.40 | $21.73 | +9.42% | 35,753,744 |
| May 11, 2026 | $23.73 | $23.96 | $19.74 | $19.86 | -16.03% | 40,150,954 |
| May 4, 2026 | $22.46 | $26.29 | $22.41 | $23.65 | +5.06% | 44,995,837 |
| Apr 27, 2026 | $22.70 | $22.93 | $21.62 | $22.51 | -1.05% | 22,380,330 |
| Apr 20, 2026 | $23.41 | $23.85 | $21.76 | $22.75 | -3.93% | 20,038,633 |
| Apr 13, 2026 | $23.02 | $24.43 | $22.87 | $23.68 | +2.38% | 20,241,264 |
| Apr 6, 2026 | $22.77 | $24.16 | $22.35 | $23.13 | +0.22% | 21,308,672 |
| Mar 30, 2026 | $23.58 | $24.48 | $22.10 | $23.08 | -0.22% | 19,722,020 |
| Mar 23, 2026 | $24.59 | $25.68 | $22.74 | $23.13 | -3.54% | 30,022,678 |
| Mar 16, 2026 | $23.28 | $25.56 | $22.85 | $23.98 | +4.53% | 47,869,173 |
| Mar 9, 2026 | $23.10 | $24.48 | $22.42 | $22.94 | -1.80% | 18,095,027 |
| Mar 2, 2026 | $26.01 | $26.35 | $22.93 | $23.36 | -11.52% | 17,564,208 |
| Feb 23, 2026 | $24.81 | $27.72 | $23.53 | $26.40 | +5.68% | 30,117,879 |
| Feb 17, 2026 | $25.02 | $25.34 | $24.14 | $24.98 | -0.60% | 16,964,592 |
| Feb 9, 2026 | $25.00 | $26.08 | $24.61 | $25.13 | -0.28% | 21,541,682 |
| Feb 2, 2026 | $24.08 | $25.63 | $23.96 | $25.20 | +4.65% | 24,168,819 |
| Jan 26, 2026 | $24.35 | $25.03 | $23.91 | $24.08 | -1.31% | 15,579,870 |
| Jan 20, 2026 | $23.80 | $25.29 | $23.67 | $24.40 | -0.53% | 24,750,895 |
| Jan 12, 2026 | $23.52 | $24.84 | $23.28 | $24.53 | +4.52% | 27,989,405 |
| Jan 5, 2026 | $22.33 | $23.89 | $22.33 | $23.47 | +4.22% | 22,775,876 |
| Dec 29, 2025 | $22.52 | $23.06 | $22.00 | $22.52 | -0.35% | 12,525,513 |
| Dec 22, 2025 | $22.31 | $22.63 | $21.95 | $22.60 | +1.35% | 18,459,280 |
| Dec 15, 2025 | $21.50 | $22.69 | $21.43 | $22.30 | +4.74% | 40,498,661 |
| Dec 8, 2025 | $21.95 | $22.19 | $20.41 | $21.29 | -2.79% | 34,227,184 |
| Dec 1, 2025 | $23.02 | $23.39 | $21.60 | $21.90 | -5.89% | 24,019,936 |
| Nov 24, 2025 | $22.35 | $23.70 | $22.26 | $23.27 | +4.58% | 14,390,488 |
| Nov 17, 2025 | $21.05 | $22.29 | $20.95 | $22.25 | +5.50% | 23,934,634 |
| Nov 10, 2025 | $21.99 | $23.09 | $21.07 | $21.09 | -1.86% | 27,552,273 |
| Nov 3, 2025 | $22.05 | $22.98 | $20.83 | $21.49 | -2.98% | 44,368,746 |
| Oct 27, 2025 | $22.45 | $22.86 | $21.80 | $22.15 | +0.45% | 24,731,268 |
| Oct 20, 2025 | $21.59 | $22.26 | $21.19 | $22.05 | +2.94% | 20,896,282 |
| Oct 13, 2025 | $20.05 | $21.45 | $19.61 | $21.42 | +8.40% | 23,612,050 |
| Oct 6, 2025 | $20.64 | $21.76 | $19.46 | $19.76 | -4.26% | 24,074,978 |
| Sep 29, 2025 | $19.61 | $20.92 | $19.42 | $20.64 | +5.25% | 30,106,569 |
| Sep 22, 2025 | $19.10 | $19.70 | $18.48 | $19.61 | +2.14% | 24,628,380 |
| Sep 15, 2025 | $18.55 | $19.27 | $18.22 | $19.20 | +3.62% | 33,014,207 |
| Sep 8, 2025 | $18.34 | $19.08 | $18.22 | $18.53 | +0.54% | 25,928,611 |
| Sep 2, 2025 | $18.08 | $18.44 | $17.11 | $18.43 | +0.44% | 30,423,950 |
| Aug 25, 2025 | $17.90 | $18.87 | $17.71 | $18.35 | +2.46% | 113,099,619 |
| Aug 18, 2025 | $17.79 | $18.00 | $17.33 | $17.91 | -0.28% | 30,385,270 |
| Aug 11, 2025 | $17.00 | $18.09 | $16.89 | $17.96 | +7.74% | 32,447,127 |
| Aug 4, 2025 | $13.87 | $16.70 | $13.75 | $16.67 | +20.88% | 44,567,797 |
| Jul 28, 2025 | $14.91 | $15.00 | $13.39 | $13.79 | -7.57% | 25,947,724 |
| Jul 21, 2025 | $14.88 | $15.18 | $14.59 | $14.92 | +0.95% | 22,264,453 |
| Jul 14, 2025 | $14.79 | $15.16 | $14.38 | $14.78 | -0.81% | 19,949,259 |
| Jul 7, 2025 | $14.60 | $15.15 | $14.47 | $14.90 | +1.78% | 22,547,811 |
| Jun 30, 2025 | $14.23 | $14.81 | $14.01 | $14.64 | +2.45% | 15,698,140 |
| Jun 23, 2025 | $13.40 | $14.46 | $13.16 | $14.29 | +6.17% | 28,780,546 |
| Jun 16, 2025 | $13.95 | $14.15 | $13.32 | $13.46 | -2.53% | 23,358,772 |
| Jun 9, 2025 | $13.99 | $14.51 | $13.39 | $13.81 | -0.65% | 27,852,472 |
| Jun 2, 2025 | $13.43 | $14.05 | $13.09 | $13.90 | +3.42% | 25,428,811 |
| May 26, 2025 | $12.43 | $14.20 | $12.40 | $13.44 | +6.16% | 37,935,865 |
| May 19, 2025 | $12.74 | $13.38 | $12.40 | $12.66 | -2.01% | 27,010,570 |
| May 12, 2025 | $12.40 | $13.21 | $12.30 | $12.92 | +8.03% | 32,820,316 |
| May 5, 2025 | $9.65 | $12.50 | $9.42 | $11.96 | +22.67% | 51,749,252 |
| Apr 28, 2025 | $9.44 | $9.91 | $9.32 | $9.75 | +3.07% | 22,701,973 |
| Apr 21, 2025 | $8.35 | $9.67 | $8.33 | $9.46 | +12.09% | 25,292,223 |
| Apr 14, 2025 | $8.82 | $8.85 | $8.02 | $8.44 | -2.09% | 21,927,001 |
| Apr 7, 2025 | $8.76 | $9.50 | $8.03 | $8.62 | -5.79% | 41,203,130 |
| Mar 31, 2025 | $10.24 | $10.80 | $8.80 | $9.15 | -12.10% | 29,113,534 |
| Mar 24, 2025 | $10.57 | $10.85 | $10.25 | $10.41 | -1.14% | 18,270,164 |
| Mar 17, 2025 | $10.53 | $10.99 | $10.32 | $10.53 | +0.86% | 17,555,691 |
| Mar 10, 2025 | $10.94 | $11.19 | $10.03 | $10.44 | -6.28% | 22,205,848 |
| Mar 3, 2025 | $11.22 | $11.47 | $10.66 | $11.14 | -0.27% | 19,897,489 |
| Feb 24, 2025 | $11.10 | $11.47 | $10.20 | $11.17 | +1.36% | 37,408,449 |
| Feb 18, 2025 | $11.21 | $11.50 | $10.80 | $11.02 | -2.04% | 16,001,040 |
| Feb 10, 2025 | $11.53 | $11.77 | $10.77 | $11.25 | -2.34% | 18,935,038 |
| Feb 3, 2025 | $11.76 | $12.17 | $11.39 | $11.52 | -4.24% | 27,611,606 |
| Jan 27, 2025 | $12.06 | $12.70 | $11.83 | $12.03 | -0.41% | 31,482,274 |
| Jan 21, 2025 | $12.07 | $12.27 | $11.81 | $12.08 | +0.50% | 15,381,790 |
| Jan 13, 2025 | $11.34 | $12.19 | $11.17 | $12.02 | +5.16% | 18,252,480 |
| Jan 6, 2025 | $12.08 | $12.37 | $11.11 | $11.43 | -4.59% | 22,959,829 |
| Dec 30, 2024 | $11.94 | $12.41 | $11.64 | $11.98 | -0.66% | 10,341,317 |
| Dec 23, 2024 | $11.62 | $12.19 | $11.60 | $12.06 | +3.70% | 9,525,464 |
| Dec 16, 2024 | $12.05 | $12.47 | $11.50 | $11.63 | -3.88% | 29,289,675 |
| Dec 9, 2024 | $12.82 | $13.05 | $12.07 | $12.10 | -3.20% | 24,671,429 |
| Dec 2, 2024 | $13.14 | $13.48 | $12.04 | $12.50 | -5.37% | 32,309,060 |
| Nov 25, 2024 | $13.49 | $13.65 | $12.83 | $13.21 | -1.12% | 15,715,941 |
| Nov 18, 2024 | $13.79 | $13.90 | $13.15 | $13.36 | -4.43% | 19,657,753 |
| Nov 11, 2024 | $14.18 | $14.71 | $13.68 | $13.98 | -0.64% | 18,726,707 |
| Nov 4, 2024 | $12.60 | $14.75 | $12.35 | $14.07 | +11.67% | 31,224,494 |
| Oct 28, 2024 | $12.49 | $12.79 | $12.40 | $12.60 | +1.53% | 23,098,520 |
| Oct 21, 2024 | $12.97 | $13.16 | $12.19 | $12.41 | -4.32% | 17,171,858 |
| Oct 14, 2024 | $14.42 | $14.50 | $12.71 | $12.97 | -9.74% | 26,357,505 |
| Oct 7, 2024 | $14.69 | $14.98 | $14.27 | $14.37 | -1.98% | 13,754,761 |
| Sep 30, 2024 | $14.34 | $15.14 | $14.19 | $14.66 | +2.37% | 19,587,199 |
| Sep 23, 2024 | $14.17 | $14.68 | $13.28 | $14.32 | +1.78% | 29,828,451 |
| Sep 16, 2024 | $14.50 | $15.78 | $13.76 | $14.07 | -2.76% | 38,838,117 |
| Sep 9, 2024 | $15.16 | $15.19 | $14.11 | $14.47 | -4.11% | 15,248,629 |
| Sep 3, 2024 | $15.31 | $15.57 | $14.79 | $15.09 | -2.46% | 14,566,676 |
| Aug 26, 2024 | $14.63 | $15.70 | $14.49 | $15.47 | +6.18% | 19,307,358 |
| Aug 19, 2024 | $14.46 | $14.98 | $14.40 | $14.57 | +0.55% | 17,008,989 |
| Aug 12, 2024 | $12.95 | $14.88 | $12.80 | $14.49 | +11.12% | 26,546,652 |
| Aug 5, 2024 | $11.86 | $13.30 | $11.40 | $13.04 | +5.76% | 34,508,055 |
| Jul 29, 2024 | $13.00 | $13.32 | $12.26 | $12.33 | -4.42% | 26,673,184 |
| Jul 22, 2024 | $12.79 | $13.28 | $12.65 | $12.90 | +1.42% | 24,928,067 |
| Jul 15, 2024 | $13.72 | $13.81 | $12.57 | $12.72 | -7.89% | 29,083,674 |
| Jul 8, 2024 | $14.25 | $14.30 | $13.15 | $13.81 | -2.88% | 26,891,344 |
| Jul 1, 2024 | $14.46 | $14.76 | $13.83 | $14.22 | -1.46% | 19,845,902 |
| Jun 24, 2024 | $18.11 | $18.55 | $13.62 | $14.43 | -20.06% | 63,185,039 |
| Jun 17, 2024 | $17.98 | $18.40 | $17.89 | $18.05 | +0.11% | 11,697,350 |
| Jun 10, 2024 | $18.07 | $18.80 | $17.71 | $18.03 | -0.99% | 17,121,919 |
| Jun 3, 2024 | $17.86 | $18.65 | $17.58 | $18.21 | +3.00% | 16,404,504 |
| May 28, 2024 | $16.98 | $17.84 | $16.77 | $17.68 | +5.30% | 22,513,187 |
| May 20, 2024 | $17.06 | $17.30 | $16.32 | $16.79 | -2.33% | 19,176,454 |
| May 13, 2024 | $17.21 | $17.42 | $16.85 | $17.19 | +1.12% | 18,991,096 |
| May 6, 2024 | $13.59 | $17.43 | $13.22 | $17.00 | +25.65% | 42,269,436 |
| Apr 29, 2024 | $13.31 | $13.84 | $12.99 | $13.53 | +2.04% | 18,749,572 |
| Apr 22, 2024 | $13.09 | $13.82 | $12.73 | $13.26 | +2.39% | 20,970,145 |
| Apr 15, 2024 | $14.48 | $14.54 | $12.69 | $12.95 | -9.76% | 22,676,286 |
| Apr 8, 2024 | $15.58 | $15.66 | $14.23 | $14.35 | -7.78% | 23,898,166 |
| Apr 1, 2024 | $16.31 | $16.41 | $15.36 | $15.56 | -4.42% | 18,758,703 |
| Mar 25, 2024 | $15.89 | $16.41 | $15.84 | $16.28 | +2.91% | 9,036,803 |
| Mar 18, 2024 | $15.72 | $16.51 | $15.58 | $15.82 | +0.64% | 16,371,291 |
| Mar 11, 2024 | $16.71 | $16.73 | $15.52 | $15.72 | -4.44% | 20,168,870 |
| Mar 4, 2024 | $16.01 | $16.51 | $15.74 | $16.45 | +2.62% | 15,313,638 |
| Feb 26, 2024 | $15.31 | $16.88 | $15.14 | $16.03 | -2.08% | 27,954,759 |
| Feb 20, 2024 | $16.05 | $16.45 | $15.92 | $16.37 | +0.74% | 22,704,359 |
| Feb 12, 2024 | $15.95 | $16.56 | $15.38 | $16.25 | +1.75% | 17,794,249 |
| Feb 5, 2024 | $15.67 | $16.08 | $14.95 | $15.97 | +8.42% | 27,122,695 |
| Jan 29, 2024 | $15.16 | $15.33 | $14.35 | $14.73 | -2.96% | 17,792,640 |
| Jan 22, 2024 | $14.72 | $15.28 | $14.45 | $15.18 | +3.97% | 20,910,819 |
| Jan 16, 2024 | $15.36 | $15.36 | $14.50 | $14.60 | -6.11% | 19,780,780 |
| Jan 8, 2024 | $15.39 | $15.87 | $14.92 | $15.55 | +0.65% | 26,162,407 |
| Jan 2, 2024 | $14.67 | $15.94 | $13.91 | $15.45 | +3.69% | 27,934,502 |
| Dec 26, 2023 | $14.70 | $15.10 | $14.62 | $14.90 | +1.57% | 11,206,030 |
| Dec 18, 2023 | $13.72 | $14.81 | $13.53 | $14.67 | +6.61% | 26,032,323 |
| Dec 11, 2023 | $12.75 | $14.28 | $12.50 | $13.76 | +7.50% | 36,639,961 |
| Dec 4, 2023 | $12.30 | $13.21 | $12.30 | $12.80 | +3.23% | 33,051,525 |
| Nov 27, 2023 | $11.86 | $12.41 | $11.62 | $12.40 | +3.85% | 25,675,620 |
| Nov 20, 2023 | $11.81 | $12.03 | $11.64 | $11.94 | +1.02% | 12,191,600 |
| Nov 13, 2023 | $10.68 | $11.84 | $10.42 | $11.82 | +10.67% | 23,853,894 |
| Nov 6, 2023 | $9.60 | $10.95 | $9.26 | $10.68 | +11.13% | 40,813,965 |
| Oct 30, 2023 | $8.89 | $9.76 | $8.59 | $9.61 | +8.59% | 26,799,136 |
| Oct 23, 2023 | $9.08 | $9.31 | $8.52 | $8.85 | -3.38% | 27,668,045 |
| Oct 16, 2023 | $9.27 | $9.95 | $9.00 | $9.16 | -1.08% | 21,772,553 |
| Oct 9, 2023 | $9.35 | $10.06 | $9.19 | $9.26 | -3.14% | 29,764,754 |
| Oct 2, 2023 | $11.22 | $11.22 | $9.18 | $9.56 | -14.95% | 40,594,757 |
| Sep 25, 2023 | $11.19 | $11.47 | $11.02 | $11.24 | -0.09% | 18,015,582 |
| Sep 18, 2023 | $11.95 | $12.03 | $11.23 | $11.25 | -6.17% | 18,610,076 |
| Sep 11, 2023 | $11.64 | $12.07 | $11.52 | $11.99 | +3.45% | 31,248,159 |
| Sep 5, 2023 | $12.38 | $12.39 | $11.52 | $11.59 | -6.46% | 17,070,804 |
| Aug 28, 2023 | $12.03 | $12.67 | $12.03 | $12.39 | +4.56% | 21,621,159 |
| Aug 21, 2023 | $11.62 | $11.97 | $11.50 | $11.85 | +1.98% | 19,147,243 |
| Aug 14, 2023 | $12.13 | $12.18 | $11.25 | $11.62 | -4.52% | 19,588,335 |
| Aug 7, 2023 | $12.20 | $12.72 | $11.87 | $12.17 | +4.46% | 33,281,535 |
| Jul 31, 2023 | $12.07 | $12.16 | $11.49 | $11.65 | -2.84% | 38,548,411 |
| Jul 24, 2023 | $12.01 | $12.53 | $11.72 | $11.99 | -0.25% | 33,268,258 |
| Jul 17, 2023 | $11.75 | $12.21 | $11.43 | $12.02 | +1.52% | 35,690,926 |
| Jul 10, 2023 | $10.06 | $11.92 | $10.01 | $11.84 | +17.93% | 41,046,124 |
| Jul 3, 2023 | $10.03 | $10.21 | $9.57 | $10.04 | -0.20% | 17,508,814 |
| Jun 26, 2023 | $9.84 | $10.23 | $9.75 | $10.06 | +2.44% | 21,025,733 |
| Jun 20, 2023 | $10.14 | $10.31 | $9.77 | $9.82 | -5.30% | 22,610,776 |
| Jun 12, 2023 | $9.06 | $10.42 | $9.05 | $10.37 | +14.46% | 43,614,257 |
| Jun 5, 2023 | $9.29 | $9.45 | $8.88 | $9.06 | -1.74% | 23,487,343 |
| May 30, 2023 | $8.36 | $9.23 | $7.88 | $9.22 | +10.82% | 74,364,357 |
| May 22, 2023 | $8.58 | $8.96 | $7.90 | $8.32 | -2.23% | 37,458,961 |
| May 15, 2023 | $8.59 | $8.91 | $8.48 | $8.51 | -0.70% | 29,819,853 |
| May 8, 2023 | $9.40 | $9.59 | $8.50 | $8.57 | -7.95% | 37,437,840 |
| May 1, 2023 | $9.42 | $9.65 | $8.77 | $9.31 | -1.69% | 31,949,946 |
| Apr 24, 2023 | $9.98 | $10.18 | $9.18 | $9.47 | -5.11% | 27,546,004 |
| Apr 17, 2023 | $9.29 | $10.02 | $9.21 | $9.98 | +7.54% | 31,291,660 |
| Apr 10, 2023 | $9.01 | $9.69 | $8.93 | $9.28 | +1.75% | 37,577,012 |
| Apr 3, 2023 | $9.49 | $9.52 | $8.67 | $9.12 | -2.98% | 36,009,893 |
| Mar 27, 2023 | $8.94 | $9.56 | $8.86 | $9.40 | +6.58% | 36,108,813 |
| Mar 20, 2023 | $9.28 | $9.62 | $8.68 | $8.82 | -5.16% | 51,087,298 |
| Mar 13, 2023 | $9.34 | $9.73 | $9.03 | $9.30 | -2.82% | 66,512,518 |
| Mar 6, 2023 | $11.06 | $11.16 | $9.40 | $9.57 | -13.78% | 35,182,667 |
| Feb 27, 2023 | $11.79 | $11.82 | $10.87 | $11.10 | -4.97% | 35,026,772 |
| Feb 21, 2023 | $12.50 | $12.77 | $11.48 | $11.68 | -11.04% | 37,340,064 |
| Feb 13, 2023 | $12.83 | $13.49 | $12.74 | $13.13 | +1.86% | 27,874,480 |
| Feb 6, 2023 | $13.73 | $14.08 | $12.82 | $12.89 | -7.07% | 26,523,568 |
| Jan 30, 2023 | $13.87 | $14.69 | $13.46 | $13.87 | -1.35% | 32,285,098 |
| Jan 23, 2023 | $13.24 | $14.25 | $12.69 | $14.06 | +6.68% | 39,299,714 |
| Jan 17, 2023 | $12.86 | $13.18 | $12.53 | $13.18 | +0.76% | 26,759,324 |
| Jan 9, 2023 | $12.82 | $13.47 | $12.60 | $13.08 | +2.99% | 34,928,944 |
| Jan 3, 2023 | $12.41 | $12.89 | $12.02 | $12.70 | +3.93% | 31,056,210 |
| Dec 27, 2022 | $11.60 | $12.28 | $11.33 | $12.22 | +4.36% | 29,575,659 |
| Dec 19, 2022 | $11.96 | $12.36 | $11.18 | $11.71 | -2.58% | 39,724,509 |
| Dec 12, 2022 | $12.75 | $13.29 | $11.69 | $12.02 | -5.13% | 30,145,762 |
| Dec 5, 2022 | $13.04 | $13.05 | $12.36 | $12.67 | -4.02% | 21,021,947 |
| Nov 28, 2022 | $12.40 | $13.34 | $12.10 | $13.20 | +5.01% | 30,645,399 |
| Nov 21, 2022 | $11.86 | $12.66 | $11.85 | $12.57 | +5.54% | 16,100,712 |
| Nov 14, 2022 | $13.32 | $13.49 | $11.72 | $11.91 | -11.84% | 41,639,517 |
| Nov 7, 2022 | $13.14 | $13.84 | $11.75 | $13.51 | +3.68% | 61,371,582 |
| Oct 31, 2022 | $13.44 | $13.75 | $12.28 | $13.03 | -3.62% | 32,284,446 |
| Oct 24, 2022 | $12.21 | $13.59 | $12.07 | $13.52 | +11.37% | 34,672,060 |
| Oct 17, 2022 | $11.99 | $12.74 | $11.53 | $12.14 | +3.32% | 31,441,158 |
| Oct 10, 2022 | $12.28 | $12.44 | $11.34 | $11.75 | -4.32% | 27,173,665 |
| Oct 3, 2022 | $12.50 | $13.16 | $12.14 | $12.28 | -1.05% | 44,475,988 |
| Sep 26, 2022 | $13.18 | $13.47 | $12.39 | $12.41 | -6.13% | 23,172,599 |
| Sep 19, 2022 | $14.55 | $14.70 | $13.04 | $13.22 | -10.37% | 23,792,567 |
| Sep 12, 2022 | $15.54 | $16.14 | $14.52 | $14.75 | -1.67% | 45,865,419 |
| Sep 6, 2022 | $15.42 | $15.44 | $13.94 | $15.00 | -2.41% | 53,316,700 |
| Aug 29, 2022 | $15.13 | $15.77 | $14.72 | $15.37 | -0.07% | 46,674,902 |
| Aug 22, 2022 | $17.30 | $17.30 | $15.37 | $15.38 | -11.96% | 30,036,618 |
| Aug 15, 2022 | $19.96 | $20.02 | $17.44 | $17.47 | -13.00% | 34,230,856 |
| Aug 8, 2022 | $19.59 | $20.46 | $18.86 | $20.08 | +3.29% | 35,444,150 |
| Aug 1, 2022 | $20.13 | $20.21 | $18.64 | $19.44 | -4.05% | 34,191,282 |
| Jul 25, 2022 | $20.73 | $20.86 | $20.14 | $20.26 | -1.89% | 17,942,285 |
| Jul 18, 2022 | $20.09 | $20.97 | $19.80 | $20.65 | +2.84% | 15,311,525 |
| Jul 11, 2022 | $20.25 | $20.50 | $19.11 | $20.08 | -1.81% | 14,733,941 |
| Jul 5, 2022 | $20.25 | $20.91 | $20.03 | $20.45 | -0.82% | 13,488,291 |
| Jun 27, 2022 | $20.81 | $20.91 | $19.34 | $20.62 | +0.05% | 24,564,348 |
| Jun 21, 2022 | $20.89 | $20.96 | $19.56 | $20.61 | +0.29% | 27,863,607 |
| Jun 13, 2022 | $21.63 | $21.84 | $19.59 | $20.55 | -7.72% | 26,699,587 |
| Jun 6, 2022 | $24.75 | $24.83 | $22.22 | $22.27 | -7.94% | 13,951,935 |
| May 31, 2022 | $23.76 | $24.93 | $23.42 | $24.19 | +1.34% | 21,119,255 |
| May 23, 2022 | $24.19 | $24.39 | $22.84 | $23.87 | -1.65% | 20,193,987 |
| May 16, 2022 | $22.65 | $24.45 | $22.48 | $24.27 | +8.98% | 24,425,603 |
| May 9, 2022 | $23.70 | $23.86 | $20.51 | $22.27 | -6.39% | 35,087,800 |
| May 2, 2022 | $25.49 | $25.51 | $23.25 | $23.79 | -6.01% | 30,203,721 |
| Apr 25, 2022 | $25.08 | $25.98 | $24.90 | $25.31 | +0.12% | 16,926,879 |
| Apr 18, 2022 | $26.11 | $26.76 | $25.24 | $25.28 | -3.70% | 17,907,158 |
| Apr 11, 2022 | $26.21 | $26.71 | $25.57 | $26.25 | 0.00% | 14,185,608 |
| Apr 4, 2022 | $26.21 | $26.89 | $25.75 | $26.25 | +0.50% | 14,387,881 |
| Mar 28, 2022 | $26.51 | $27.61 | $25.88 | $26.12 | -1.77% | 13,359,338 |
| Mar 21, 2022 | $27.15 | $27.68 | $26.44 | $26.59 | -3.03% | 23,384,512 |
| Mar 14, 2022 | $26.35 | $27.48 | $24.94 | $27.42 | +3.51% | 19,243,727 |
| Mar 7, 2022 | $27.65 | $27.69 | $25.14 | $26.49 | -5.22% | 24,596,211 |
| Feb 28, 2022 | $27.94 | $29.66 | $27.63 | $27.95 | +0.29% | 26,711,765 |
| Feb 22, 2022 | $25.42 | $28.72 | $24.15 | $27.87 | +9.25% | 49,729,022 |
| Feb 14, 2022 | $25.53 | $26.12 | $24.92 | $25.51 | +0.08% | 26,244,402 |
| Feb 7, 2022 | $24.92 | $26.16 | $24.72 | $25.49 | +2.08% | 19,533,795 |
| Jan 31, 2022 | $25.50 | $26.10 | $24.23 | $24.97 | -2.12% | 25,309,103 |
| Jan 24, 2022 | $26.32 | $27.18 | $24.48 | $25.51 | -4.71% | 23,492,374 |
| Jan 18, 2022 | $26.88 | $27.12 | $26.23 | $26.77 | -0.96% | 15,079,952 |
| Jan 10, 2022 | $27.55 | $29.07 | $26.67 | $27.03 | -0.07% | 20,539,553 |
| Jan 3, 2022 | $28.52 | $28.66 | $26.86 | $27.05 | -4.69% | 21,503,071 |
| Dec 27, 2021 | $29.02 | $29.03 | $28.13 | $28.38 | -1.73% | 11,472,234 |
| Dec 20, 2021 | $28.03 | $29.34 | $27.16 | $28.88 | +2.16% | 11,260,877 |
| Dec 13, 2021 | $28.06 | $28.61 | $27.54 | $28.27 | +1.07% | 21,514,861 |
| Dec 6, 2021 | $28.19 | $29.76 | $27.89 | $27.97 | -0.71% | 16,862,141 |
| Nov 29, 2021 | $30.56 | $30.64 | $27.88 | $28.17 | -6.78% | 17,781,813 |
| Nov 22, 2021 | $32.35 | $32.83 | $30.07 | $30.22 | -5.89% | 10,345,927 |
| Nov 15, 2021 | $33.00 | $33.20 | $31.60 | $32.11 | -2.79% | 21,539,771 |
| Nov 8, 2021 | $34.15 | $34.33 | $32.46 | $33.03 | -3.11% | 22,116,822 |
| Nov 1, 2021 | $32.98 | $35.00 | $31.59 | $34.09 | +3.68% | 21,111,605 |
| Oct 25, 2021 | $33.93 | $34.19 | $31.16 | $32.88 | -3.01% | 12,520,741 |
| Oct 18, 2021 | $32.32 | $33.96 | $31.98 | $33.90 | +4.18% | 12,749,851 |
| Oct 11, 2021 | $33.20 | $33.34 | $31.84 | $32.54 | -1.84% | 12,213,267 |
| Oct 4, 2021 | $32.06 | $33.73 | $31.68 | $33.15 | +3.30% | 15,008,589 |
| Sep 27, 2021 | $32.62 | $33.10 | $31.61 | $32.09 | -1.65% | 16,250,506 |
| Sep 20, 2021 | $31.94 | $32.73 | $31.41 | $32.63 | +0.71% | 17,050,986 |
| Sep 13, 2021 | $33.54 | $33.66 | $32.07 | $32.40 | -2.94% | 18,784,456 |
| Sep 7, 2021 | $33.90 | $34.21 | $32.90 | $33.38 | -2.25% | 14,862,297 |
| Aug 30, 2021 | $33.43 | $34.22 | $33.09 | $34.15 | +2.52% | 14,783,420 |
| Aug 23, 2021 | $31.70 | $33.45 | $31.50 | $33.31 | +5.75% | 16,465,857 |
| Aug 16, 2021 | $31.05 | $32.14 | $30.88 | $31.50 | +1.61% | 15,512,434 |
| Aug 9, 2021 | $29.98 | $31.67 | $28.59 | $31.00 | -12.33% | 58,733,970 |
| Aug 2, 2021 | $36.71 | $36.77 | $35.04 | $35.36 | -3.04% | 10,865,437 |
| Jul 26, 2021 | $36.33 | $37.49 | $35.49 | $36.47 | -0.08% | 12,356,055 |
| Jul 19, 2021 | $33.99 | $36.88 | $33.72 | $36.50 | +6.54% | 14,364,883 |
| Jul 12, 2021 | $34.76 | $35.23 | $33.79 | $34.26 | -1.10% | 19,371,726 |
| Jul 6, 2021 | $34.80 | $35.09 | $33.42 | $34.64 | -0.86% | 12,884,490 |
| Jun 28, 2021 | $35.14 | $36.36 | $34.60 | $34.94 | -0.29% | 10,524,693 |
| Jun 21, 2021 | $34.77 | $35.47 | $34.43 | $35.04 | +1.01% | 13,374,519 |
| Jun 14, 2021 | $33.75 | $36.41 | $33.26 | $34.69 | +2.94% | 29,516,253 |
| Jun 7, 2021 | $34.07 | $34.33 | $33.03 | $33.70 | -1.40% | 16,353,754 |
| Jun 1, 2021 | $36.23 | $36.23 | $33.99 | $34.18 | -5.00% | 12,405,532 |
| May 24, 2021 | $35.85 | $36.37 | $35.44 | $35.98 | +0.62% | 9,863,399 |
| May 17, 2021 | $34.92 | $36.54 | $34.62 | $35.76 | +2.76% | 20,983,007 |
| May 10, 2021 | $33.25 | $34.94 | $31.81 | $34.80 | +5.84% | 20,487,282 |
| May 3, 2021 | $31.73 | $33.20 | $30.58 | $32.88 | +3.69% | 18,311,701 |
| Apr 26, 2021 | $31.04 | $32.52 | $30.79 | $31.71 | +2.69% | 20,407,986 |
| Apr 19, 2021 | $30.09 | $31.30 | $29.67 | $30.88 | +3.00% | 14,412,878 |
| Apr 12, 2021 | $29.50 | $30.53 | $28.90 | $29.98 | +0.77% | 18,170,831 |
| Apr 5, 2021 | $29.17 | $30.22 | $28.55 | $29.75 | +3.33% | 15,355,026 |
| Mar 29, 2021 | $27.74 | $30.01 | $27.54 | $28.79 | +3.38% | 19,848,737 |
| Mar 22, 2021 | $30.45 | $30.78 | $27.33 | $27.85 | -10.42% | 29,673,004 |
| Mar 15, 2021 | $34.16 | $34.81 | $30.97 | $31.09 | -9.28% | 23,099,751 |
| Mar 8, 2021 | $31.35 | $34.43 | $31.33 | $34.27 | +10.09% | 16,448,682 |
| Mar 1, 2021 | $33.20 | $33.89 | $30.00 | $31.13 | -5.26% | 34,678,723 |
| Feb 22, 2021 | $30.06 | $33.45 | $29.71 | $32.86 | +9.17% | 25,171,591 |
| Feb 16, 2021 | $30.14 | $30.66 | $29.62 | $30.10 | +1.18% | 20,969,633 |
| Feb 8, 2021 | $28.39 | $29.76 | $28.20 | $29.75 | +4.83% | 11,879,682 |
| Feb 1, 2021 | $29.25 | $30.69 | $28.32 | $28.38 | -2.24% | 19,707,481 |
| Jan 25, 2021 | $30.22 | $31.21 | $28.77 | $29.03 | -4.69% | 16,174,900 |
| Jan 19, 2021 | $32.00 | $32.02 | $29.93 | $30.46 | -3.33% | 10,750,917 |
| Jan 11, 2021 | $31.20 | $32.54 | $30.66 | $31.51 | +0.41% | 11,394,558 |
| Jan 4, 2021 | $30.96 | $31.86 | $30.15 | $31.38 | +2.31% | 11,500,300 |
| Dec 28, 2020 | $30.70 | $31.12 | $29.91 | $30.67 | +0.43% | 8,819,235 |
| Dec 21, 2020 | $29.38 | $30.75 | $29.11 | $30.54 | +1.77% | 8,844,815 |
| Dec 14, 2020 | $29.00 | $31.07 | $28.26 | $30.01 | +4.75% | 33,904,312 |
| Dec 7, 2020 | $29.54 | $29.95 | $28.09 | $28.65 | -2.48% | 20,814,588 |
| Nov 30, 2020 | $30.93 | $31.79 | $28.90 | $29.38 | -6.19% | 62,761,143 |
| Nov 23, 2020 | $30.14 | $32.30 | $29.91 | $31.32 | +6.46% | 10,500,377 |
| Nov 16, 2020 | $30.20 | $31.19 | $29.18 | $29.42 | -2.42% | 14,310,485 |
| Nov 9, 2020 | $29.94 | $31.73 | $29.15 | $30.15 | -0.46% | 41,035,458 |
| Nov 2, 2020 | $31.08 | $32.79 | $26.72 | $30.29 | -2.32% | 25,011,779 |
| Oct 26, 2020 | $31.20 | $31.95 | $30.46 | $31.01 | -1.18% | 9,999,583 |
| Oct 19, 2020 | $31.62 | $31.63 | $30.21 | $31.38 | -0.51% | 15,560,060 |
| Oct 12, 2020 | $33.20 | $34.09 | $31.35 | $31.54 | -4.71% | 23,203,381 |
| Oct 5, 2020 | $27.97 | $33.36 | $27.77 | $33.10 | +19.49% | 38,172,477 |
| Sep 28, 2020 | $27.45 | $28.67 | $26.58 | $27.70 | +3.17% | 17,369,013 |
| Sep 21, 2020 | $26.07 | $27.20 | $25.76 | $26.85 | +1.17% | 18,517,332 |
| Sep 14, 2020 | $27.30 | $28.02 | $25.90 | $26.54 | -1.99% | 28,098,204 |
| Sep 8, 2020 | $27.86 | $28.77 | $26.62 | $27.08 | -3.63% | 14,494,089 |
| Aug 31, 2020 | $29.25 | $29.57 | $27.37 | $28.10 | -3.54% | 14,998,775 |
| Aug 24, 2020 | $27.33 | $29.33 | $27.03 | $29.13 | +7.49% | 20,966,348 |
| Aug 17, 2020 | $25.74 | $27.74 | $25.13 | $27.10 | +5.16% | 17,499,423 |
| Aug 10, 2020 | $24.48 | $26.46 | $24.32 | $25.77 | +6.05% | 17,659,571 |
| Aug 3, 2020 | $23.69 | $25.53 | $23.03 | $24.30 | +2.84% | 28,152,419 |
| Jul 27, 2020 | $22.97 | $23.72 | $20.85 | $23.63 | +0.17% | 51,674,721 |
| Jul 20, 2020 | $23.78 | $24.09 | $22.99 | $23.59 | -0.84% | 16,035,653 |
| Jul 13, 2020 | $22.24 | $24.43 | $22.03 | $23.79 | +7.99% | 19,438,746 |
| Jul 6, 2020 | $21.54 | $22.04 | $21.17 | $22.03 | +3.87% | 19,076,021 |
| Jun 29, 2020 | $21.39 | $21.90 | $20.70 | $21.21 | +0.24% | 11,891,398 |
| Jun 22, 2020 | $22.04 | $22.77 | $20.55 | $21.16 | -4.94% | 22,493,268 |
| Jun 15, 2020 | $21.53 | $22.80 | $21.09 | $22.26 | +0.86% | 17,881,777 |
| Jun 8, 2020 | $23.95 | $24.84 | $21.31 | $22.07 | -7.07% | 25,100,336 |
| Jun 1, 2020 | $21.24 | $24.14 | $21.01 | $23.75 | +10.93% | 22,784,260 |
| May 26, 2020 | $19.43 | $21.71 | $19.05 | $21.41 | +13.04% | 28,005,904 |
| May 18, 2020 | $19.64 | $20.13 | $18.58 | $18.94 | -0.94% | 22,399,871 |
| May 11, 2020 | $19.68 | $21.07 | $18.37 | $19.12 | -3.63% | 28,274,185 |
| May 4, 2020 | $23.46 | $24.98 | $19.23 | $19.84 | -17.47% | 35,293,030 |
| Apr 27, 2020 | $24.00 | $25.68 | $23.34 | $24.04 | +0.80% | 14,836,402 |
| Apr 20, 2020 | $23.89 | $24.98 | $23.50 | $23.85 | -1.81% | 11,144,150 |
| Apr 13, 2020 | $24.65 | $24.71 | $22.07 | $24.29 | -0.86% | 15,018,348 |
| Apr 6, 2020 | $20.96 | $25.30 | $20.96 | $24.50 | +21.35% | 13,893,570 |
| Mar 30, 2020 | $21.58 | $23.15 | $19.50 | $20.19 | -7.47% | 20,121,890 |
| Mar 23, 2020 | $17.46 | $22.05 | $16.58 | $21.82 | +24.69% | 29,854,661 |
| Mar 16, 2020 | $19.50 | $20.94 | $15.17 | $17.50 | -21.98% | 40,614,224 |
| Mar 9, 2020 | $23.90 | $24.99 | $20.00 | $22.43 | -11.66% | 32,924,533 |
| Mar 2, 2020 | $27.58 | $28.30 | $24.40 | $25.39 | -7.34% | 33,493,491 |
| Feb 24, 2020 | $30.79 | $30.90 | $26.57 | $27.40 | -12.04% | 38,614,663 |
| Feb 18, 2020 | $31.07 | $31.22 | $29.21 | $31.15 | +0.55% | 27,561,773 |
| Feb 10, 2020 | $31.35 | $32.12 | $30.51 | $30.98 | -1.31% | 16,128,981 |
| Feb 3, 2020 | $31.02 | $32.38 | $30.64 | $31.39 | +1.59% | 16,599,209 |
| Jan 27, 2020 | $31.02 | $31.98 | $30.72 | $30.90 | -2.12% | 27,414,362 |
| Jan 21, 2020 | $30.00 | $32.66 | $29.97 | $31.57 | +5.23% | 51,201,180 |
| Jan 13, 2020 | $28.81 | $30.97 | $27.89 | $30.00 | +4.42% | 38,292,642 |
| Jan 6, 2020 | $29.00 | $29.06 | $27.61 | $28.73 | -1.27% | 47,289,092 |
| Dec 30, 2019 | $29.33 | $29.76 | $29.00 | $29.10 | -0.82% | 8,449,439 |
| Dec 23, 2019 | $28.92 | $29.57 | $28.73 | $29.34 | +1.88% | 6,051,588 |
| Dec 16, 2019 | $27.91 | $29.92 | $27.79 | $28.80 | +3.67% | 28,405,545 |
| Dec 9, 2019 | $27.08 | $27.78 | $26.08 | $27.78 | +2.55% | 15,562,078 |
| Dec 2, 2019 | $27.77 | $27.98 | $26.74 | $27.09 | -2.24% | 9,580,184 |
| Nov 25, 2019 | $26.88 | $28.07 | $26.81 | $27.71 | +3.43% | 12,061,527 |
| Nov 18, 2019 | $25.95 | $27.00 | $25.48 | $26.79 | +2.60% | 24,542,694 |
| Nov 11, 2019 | $27.06 | $27.16 | $25.25 | $26.11 | -4.11% | 34,924,111 |
| Nov 4, 2019 | $27.71 | $27.78 | $25.99 | $27.23 | -0.62% | 19,225,291 |
| Oct 28, 2019 | $26.83 | $27.80 | $26.80 | $27.40 | +1.97% | 8,708,840 |
| Oct 21, 2019 | $26.39 | $27.02 | $25.80 | $26.87 | +2.44% | 12,306,829 |
| Oct 14, 2019 | $26.83 | $27.40 | $26.09 | $26.23 | -2.45% | 11,934,735 |
| Oct 7, 2019 | $26.70 | $27.29 | $26.20 | $26.89 | +0.41% | 11,039,186 |
| Sep 30, 2019 | $26.54 | $27.14 | $25.62 | $26.78 | +1.44% | 18,413,380 |
| Sep 23, 2019 | $27.74 | $28.38 | $26.28 | $26.40 | -4.10% | 27,289,649 |
| Sep 16, 2019 | $28.49 | $28.98 | $26.89 | $27.53 | -4.01% | 25,609,988 |
| Sep 9, 2019 | $27.47 | $28.88 | $26.62 | $28.68 | +4.86% | 22,479,205 |
| Sep 3, 2019 | $25.76 | $27.93 | $25.67 | $27.35 | +5.11% | 18,549,191 |
| Aug 26, 2019 | $26.72 | $26.78 | $25.51 | $26.02 | -1.48% | 23,043,208 |
| Aug 19, 2019 | $29.57 | $29.95 | $26.20 | $26.41 | -10.05% | 37,875,784 |
| Aug 12, 2019 | $30.60 | $30.83 | $28.42 | $29.36 | -4.21% | 22,218,954 |
| Aug 5, 2019 | $32.49 | $33.92 | $30.22 | $30.65 | -6.81% | 19,599,537 |
| Jul 29, 2019 | $33.20 | $33.62 | $32.45 | $32.89 | -0.81% | 9,108,681 |
| Jul 22, 2019 | $32.55 | $33.48 | $32.06 | $33.16 | +2.03% | 9,510,803 |
| Jul 15, 2019 | $33.26 | $33.90 | $32.43 | $32.50 | -2.43% | 10,570,156 |
| Jul 8, 2019 | $34.20 | $35.23 | $32.38 | $33.31 | -2.57% | 20,484,743 |
| Jul 1, 2019 | $34.27 | $35.08 | $33.78 | $34.19 | +1.15% | 7,548,861 |
| Jun 24, 2019 | $33.69 | $35.46 | $33.16 | $33.80 | +0.21% | 19,908,100 |
| Jun 17, 2019 | $32.07 | $33.86 | $31.49 | $33.73 | +5.57% | 15,562,116 |
| Jun 10, 2019 | $33.00 | $33.42 | $31.88 | $31.95 | -2.26% | 9,595,696 |
| Jun 3, 2019 | $31.35 | $33.16 | $31.10 | $32.69 | +4.51% | 11,211,362 |
| May 28, 2019 | $32.12 | $32.54 | $30.87 | $31.28 | -2.55% | 13,486,287 |
| May 20, 2019 | $32.98 | $33.02 | $31.70 | $32.10 | -2.85% | 13,482,816 |
| May 13, 2019 | $32.81 | $33.58 | $31.79 | $33.04 | -0.78% | 12,800,081 |
| May 6, 2019 | $31.71 | $33.85 | $30.63 | $33.30 | +3.64% | 19,748,962 |
| Apr 29, 2019 | $32.58 | $32.78 | $30.60 | $32.13 | -1.80% | 19,525,114 |
| Apr 22, 2019 | $31.03 | $32.73 | $30.82 | $32.72 | +5.18% | 19,055,609 |
| Apr 15, 2019 | $32.65 | $32.76 | $30.75 | $31.11 | -4.48% | 15,562,769 |
| Apr 8, 2019 | $33.20 | $33.45 | $32.06 | $32.57 | -1.66% | 15,009,054 |
| Apr 1, 2019 | $32.51 | $33.47 | $32.09 | $33.12 | +3.27% | 23,210,924 |
| Mar 25, 2019 | $32.60 | $33.14 | $31.70 | $32.07 | -1.99% | 20,787,447 |
| Mar 18, 2019 | $30.70 | $33.38 | $30.63 | $32.72 | +6.79% | 81,862,556 |
| Mar 11, 2019 | $30.63 | $32.06 | $30.06 | $30.64 | +4.22% | 162,827,570 |
| Mar 4, 2019 | $31.10 | $31.19 | $28.89 | $29.40 | -5.25% | 111,410,680 |
| Feb 25, 2019 | $29.45 | $31.51 | $28.84 | $31.03 | +6.30% | 81,212,460 |
| Feb 19, 2019 | $29.60 | $29.76 | $28.90 | $29.19 | -1.39% | 40,240,858 |
| Feb 11, 2019 | $29.75 | $30.36 | $28.89 | $29.60 | -0.30% | 41,498,511 |
| Feb 4, 2019 | $29.75 | $30.38 | $28.00 | $29.69 | +0.81% | 25,551,450 |
| Jan 28, 2019 | $30.65 | $30.84 | $28.88 | $29.45 | -3.76% | 12,692,794 |
| Jan 22, 2019 | $31.31 | $31.79 | $29.78 | $30.60 | -2.92% | 8,328,891 |
| Jan 14, 2019 | $31.80 | $32.03 | $30.80 | $31.52 | -1.38% | 9,310,525 |
| Jan 7, 2019 | $31.83 | $33.35 | $31.12 | $31.96 | +0.41% | 6,103,740 |
| Dec 31, 2018 | $31.45 | $32.15 | $31.01 | $31.83 | +1.63% | 3,063,751 |
| Dec 24, 2018 | $29.43 | $31.66 | $28.85 | $31.32 | +4.40% | 4,429,258 |
| Dec 17, 2018 | $32.07 | $33.71 | $29.59 | $30.00 | -7.32% | 16,130,193 |
| Dec 10, 2018 | $33.71 | $34.10 | $31.94 | $32.37 | -3.57% | 3,391,380 |
| Dec 3, 2018 | $33.71 | $34.66 | $31.88 | $33.57 | +0.48% | 3,801,717 |
| Nov 26, 2018 | $33.68 | $34.53 | $32.75 | $33.41 | -0.60% | 5,449,376 |
| Nov 19, 2018 | $33.83 | $34.17 | $32.52 | $33.61 | -1.15% | 1,707,250 |
| Nov 12, 2018 | $34.25 | $34.92 | $32.81 | $34.00 | -1.33% | 3,388,704 |
| Nov 5, 2018 | $33.30 | $34.70 | $32.14 | $34.46 | +4.11% | 6,116,438 |
| Oct 29, 2018 | $32.42 | $33.14 | $30.10 | $33.10 | +2.07% | 8,200,860 |
| Oct 22, 2018 | $31.54 | $33.41 | $31.20 | $32.43 | +2.59% | 5,850,265 |
| Oct 15, 2018 | $32.49 | $32.93 | $31.33 | $31.61 | -2.98% | 6,136,902 |
| Oct 8, 2018 | $34.00 | $34.95 | $31.76 | $32.58 | -5.13% | 6,534,373 |
| Oct 1, 2018 | $35.48 | $35.48 | $32.71 | $34.34 | -1.58% | 10,334,609 |
| Sep 24, 2018 | $34.10 | $37.61 | $33.70 | $34.89 | +2.32% | 16,019,671 |
| Sep 20, 2018 | $32.25 | $36.01 | $32.05 | $34.10 | +8643.59% | 49,440,954 |
| May 14, 2012 | $0.25 | $0.39 | $0.25 | $0.39 | +56.00% | 29,397 |
| May 7, 2012 | $0.25 | $0.25 | $0.25 | $0.25 | -45.65% | 3,482 |
| Apr 2, 2012 | $0.50 | $0.51 | $0.46 | $0.46 | -13.21% | 365,609 |
| Mar 26, 2012 | $0.24 | $0.55 | $0.24 | $0.53 | +6.00% | 702,352 |
| Mar 19, 2012 | $0.56 | $0.60 | $0.43 | $0.50 | -10.71% | 254,206 |
| Mar 13, 2012 | $0.60 | $0.61 | $0.56 | $0.56 | -6.67% | 56,368 |
| Mar 5, 2012 | $0.60 | $0.61 | $0.60 | $0.60 | 0.00% | 38,600 |
| Feb 27, 2012 | $0.61 | $0.62 | $0.60 | $0.60 | -1.64% | 280,463 |
| Feb 21, 2012 | $0.61 | $0.62 | $0.60 | $0.61 | 0.00% | 234,578 |
| Feb 14, 2012 | $0.61 | $0.61 | $0.60 | $0.61 | -3.17% | 27,200 |
| Feb 6, 2012 | $0.60 | $0.65 | $0.60 | $0.63 | +5.00% | 264,932 |
| Jan 30, 2012 | $0.60 | $0.62 | $0.60 | $0.60 | 0.00% | 237,802 |
| Jan 23, 2012 | $0.61 | $0.61 | $0.57 | $0.60 | -1.64% | 285,122 |
| Jan 17, 2012 | $0.50 | $0.61 | $0.50 | $0.61 | +22.00% | 471,055 |
| Jan 9, 2012 | $0.52 | $0.55 | $0.50 | $0.50 | -3.85% | 140,616 |
| Jan 3, 2012 | $0.46 | $0.52 | $0.45 | $0.52 | +23.81% | 195,094 |
| Dec 27, 2011 | $0.45 | $0.45 | $0.40 | $0.42 | -4.55% | 102,927 |
| Dec 19, 2011 | $0.45 | $0.45 | $0.42 | $0.44 | -2.22% | 26,528 |
| Dec 12, 2011 | $0.46 | $0.47 | $0.45 | $0.45 | -4.26% | 232,377 |
| Dec 5, 2011 | $0.40 | $0.47 | $0.40 | $0.47 | +6.82% | 111,898 |
| Nov 28, 2011 | $0.48 | $0.48 | $0.25 | $0.44 | -8.33% | 133,554 |
| Nov 21, 2011 | $0.49 | $0.50 | $0.48 | $0.48 | 0.00% | 207,438 |
| Nov 14, 2011 | $0.49 | $0.52 | $0.38 | $0.48 | +2.13% | 304,195 |
| Nov 7, 2011 | $0.10 | $0.52 | $0.10 | $0.47 | +571.43% | 1,127,138 |
| Nov 1, 2011 | $0.04 | $0.08 | $0.04 | $0.07 | +133.33% | 4,468 |
| Oct 24, 2011 | $0.08 | $0.08 | $0.03 | $0.03 | -62.50% | 20,416 |
| Oct 17, 2011 | $0.10 | $0.11 | $0.05 | $0.08 | -27.27% | 65,343 |
| Oct 12, 2011 | $0.11 | $0.13 | $0.11 | $0.11 | -8.33% | 35,990 |
| Oct 5, 2011 | $0.16 | $0.16 | $0.11 | $0.12 | -33.33% | 21,088 |
| Sep 26, 2011 | $0.14 | $0.18 | $0.11 | $0.18 | +63.64% | 21,100 |
| Sep 20, 2011 | $0.12 | $0.14 | $0.11 | $0.11 | 0.00% | 8,494 |
| Sep 14, 2011 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 2,902 |
| Sep 8, 2011 | $0.13 | $0.13 | $0.10 | $0.11 | -8.33% | 5,900 |
| Aug 30, 2011 | $0.12 | $0.12 | $0.12 | $0.12 | +33.33% | 10,500 |
| Aug 22, 2011 | $0.13 | $0.18 | $0.09 | $0.09 | -10.00% | 20,851 |
| Aug 17, 2011 | $0.09 | $0.13 | $0.09 | $0.10 | +42.86% | 16,509 |
| Jul 25, 2011 | $0.15 | $0.15 | $0.07 | $0.07 | -50.00% | 65,500 |
| Jul 18, 2011 | $0.10 | $0.17 | $0.10 | $0.14 | +27.27% | 30,722 |
| Jul 15, 2011 | $0.11 | $0.11 | $0.11 | $0.11 | -8.33% | 1,260 |
| Jul 6, 2011 | $0.25 | $0.25 | $0.12 | $0.12 | -52.00% | 1,160 |
| Jun 30, 2011 | $0.25 | $0.25 | $0.12 | $0.25 | +78.57% | 1,500 |
| Jun 20, 2011 | $0.19 | $0.19 | $0.14 | $0.14 | -6.67% | 2,396 |
| Jun 14, 2011 | $0.14 | $0.20 | $0.14 | $0.15 | +7.14% | 6,120 |
| Jun 2, 2011 | $0.15 | $0.15 | $0.14 | $0.14 | -6.67% | 17,000 |
| May 26, 2011 | $0.15 | $0.15 | $0.15 | $0.15 | -21.05% | 290 |
| May 16, 2011 | $0.23 | $0.23 | $0.15 | $0.19 | -17.39% | 3,400 |
| May 9, 2011 | $0.15 | $0.23 | $0.15 | $0.23 | +53.33% | 1,181 |
| May 6, 2011 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | 114 |
| Apr 25, 2011 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | 6,200 |
| Apr 18, 2011 | $0.20 | $0.25 | $0.13 | $0.15 | +15.38% | 11,212 |
| Apr 11, 2011 | $0.14 | $0.14 | $0.13 | $0.13 | -7.14% | 4,934 |
| Apr 4, 2011 | $0.20 | $0.20 | $0.13 | $0.14 | -30.00% | 21,440 |
| Mar 28, 2011 | $0.25 | $0.25 | $0.13 | $0.20 | -20.00% | 10,472 |
| Mar 21, 2011 | $0.15 | $0.25 | $0.15 | $0.25 | +31.58% | 50,526 |
| Mar 14, 2011 | $0.17 | $0.19 | $0.17 | $0.19 | +26.67% | 33,880 |
| Mar 7, 2011 | $0.16 | $0.16 | $0.15 | $0.15 | -6.25% | 55,120 |
| Mar 1, 2011 | $0.13 | $0.16 | $0.12 | $0.16 | +23.08% | 11,439 |
| Feb 15, 2011 | $0.13 | $0.16 | $0.13 | $0.13 | 0.00% | 27,056 |
| Feb 7, 2011 | $0.13 | $0.13 | $0.13 | $0.13 | 0.00% | 187 |
| Jan 31, 2011 | $0.13 | $0.13 | $0.13 | $0.13 | +30.00% | 1,813 |
| Jan 26, 2011 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 10,835 |
| Jan 20, 2011 | $0.10 | $0.10 | $0.10 | $0.10 | 0.00% | 1,474 |
| Jan 10, 2011 | $0.15 | $0.15 | $0.10 | $0.10 | -33.33% | 2,604 |
| Jan 3, 2011 | $0.11 | $0.15 | $0.10 | $0.15 | +36.36% | 22,500 |
| Dec 28, 2010 | $0.11 | $0.11 | $0.11 | $0.11 | 0.00% | 1,000 |
| Dec 20, 2010 | $0.14 | $0.15 | $0.11 | $0.11 | -21.43% | 4,536 |
| Dec 13, 2010 | $0.14 | $0.14 | $0.14 | $0.14 | 0.00% | 7,120 |
| Dec 6, 2010 | $0.16 | $0.18 | $0.11 | $0.14 | -12.50% | 22,908 |
| Nov 30, 2010 | $0.15 | $0.20 | $0.12 | $0.16 | +33.33% | 23,634 |
| Nov 22, 2010 | $0.20 | $0.25 | $0.12 | $0.12 | -40.00% | 27,947 |
| Nov 1, 2010 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 2,202 |
| Oct 25, 2010 | $0.30 | $0.30 | $0.18 | $0.20 | +11.11% | 2,975 |
| Oct 20, 2010 | $0.25 | $0.30 | $0.18 | $0.18 | 0.00% | 5,034 |
| Oct 13, 2010 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | 1,341 |
| Oct 4, 2010 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | 1,476 |
| Sep 27, 2010 | $0.35 | $0.35 | $0.18 | $0.18 | 0.00% | 494 |
| Sep 21, 2010 | $0.18 | $0.18 | $0.18 | $0.18 | -53.85% | 1,638 |
| Aug 31, 2010 | $0.39 | $0.39 | $0.39 | $0.39 | +143.75% | 100 |
| Aug 23, 2010 | $0.40 | $0.40 | $0.16 | $0.16 | +6.67% | 17,740 |
| Aug 17, 2010 | $0.40 | $0.40 | $0.15 | $0.15 | -62.50% | 1,805 |
| Aug 9, 2010 | $0.16 | $0.40 | $0.10 | $0.40 | 0.00% | 10,318 |
| Jul 27, 2010 | $0.25 | $0.40 | $0.18 | $0.40 | 0.00% | 28,229 |
| Jul 19, 2010 | $0.18 | $0.45 | $0.18 | $0.40 | -20.00% | 1,454 |
| Jul 13, 2010 | $0.18 | $0.50 | $0.18 | $0.50 | -7.41% | 1,200 |
| Jul 6, 2010 | $0.54 | $0.54 | $0.54 | $0.54 | -1.82% | 700 |
| Jun 28, 2010 | $0.30 | $0.61 | $0.30 | $0.55 | +10.00% | 22,120 |
| Jun 25, 2010 | $0.30 | $0.50 | $0.30 | $0.50 | +66.67% | 8,620 |
| Jun 17, 2010 | $0.32 | $0.32 | $0.30 | $0.30 | -6.25% | 5,120 |
| Jun 8, 2010 | $0.18 | $0.35 | $0.18 | $0.32 | +6.67% | 12,115 |
| Jun 2, 2010 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 900 |
| May 26, 2010 | $0.30 | $0.30 | $0.15 | $0.30 | +15.38% | 9,561 |
| Apr 19, 2010 | $0.26 | $0.26 | $0.26 | $0.26 | 0.00% | 362 |
| Apr 13, 2010 | $0.30 | $0.30 | $0.26 | $0.26 | -16.13% | 4,340 |
| Apr 5, 2010 | $0.31 | $0.31 | $0.31 | $0.31 | -3.13% | 12,172 |
| Mar 29, 2010 | $0.31 | $0.35 | $0.31 | $0.32 | -28.89% | 20,500 |
| Mar 24, 2010 | $0.30 | $0.45 | $0.30 | $0.45 | – | 13,500 |
Seasonality
ELAN return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 1.1% | -7.7% | -2.7% | 7.7% | 0.2% | 3.7% | 1.6% | -4.2% | -1.5% | 4.9% | 1.3% |
| Months up | 3 of 8 | 5 of 8 | 2 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 2 of 8 | 6 of 9 | 5 of 8 | 3 of 8 |
| 2026 | 6.4% | 9.6% | -9.4% | -6.5% | 6.6% | 3.2% | 7.2% | -9.3% | -6.4% | 3.0% | ||
| 2025 | -0.7% | -7.1% | -6.0% | -9.7% | 41.8% | 6.3% | -4.2% | 34.1% | 9.8% | 10.0% | 5.1% | -2.8% |
| 2024 | -1.1% | 7.8% | 2.5% | -19.2% | 34.3% | -18.4% | -9.6% | 18.6% | -5.0% | -14.0% | 4.5% | -8.3% |
| 2023 | 12.4% | -16.5% | -18.0% | 0.7% | -13.9% | 23.4% | 20.0% | 1.1% | -7.9% | -21.6% | 33.7% | 26.5% |
| 2022 | -8.2% | 9.1% | -8.2% | -3.0% | -6.4% | -17.2% | 3.2% | -25.3% | -18.0% | 6.3% | -2.4% | -5.1% |
| 2021 | -5.3% | 13.2% | -10.4% | 7.7% | 13.5% | -3.6% | 5.1% | -8.5% | -4.5% | 3.1% | -12.6% | -1.3% |
| 2020 | 4.9% | -11.3% | -18.3% | 10.4% | -13.4% | 0.2% | 10.2% | 23.0% | -3.9% | 11.0% | -1.4% | 0.3% |
| 2019 | -7.5% | 3.6% | 6.1% | -1.8% | -0.7% | 8.1% | -2.5% | -21.1% | 2.2% | 1.6% | 2.6% | 6.3% |
| 2018 | -12.6% | 9.6% | -5.6% |