EMBJEMBJ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $73.41 | $73.41 | $72.61 | $73.35 | 266,409 |
| 1/15/2026 | $72.50 | $73.93 | $71.33 | $73.93 | 1.42M |
| 1/14/2026 | $72.14 | $72.47 | $70.98 | $71.59 | 941,830 |
| 1/13/2026 | $72.47 | $72.64 | $71.57 | $72.51 | 724,204 |
| 1/12/2026 | $71.50 | $73.12 | $71.40 | $72.72 | 647,440 |
| 1/9/2026 | $70.79 | $71.79 | $70.50 | $71.45 | 660,100 |
| 1/8/2026 | $72.06 | $72.31 | $69.65 | $70.67 | 1.13M |
| 1/7/2026 | $69.78 | $70.86 | $69.48 | $69.84 | 923,750 |
| 1/6/2026 | $69.09 | $69.39 | $68.19 | $69.38 | 636,117 |
| 1/5/2026 | $66.00 | $68.95 | $65.81 | $68.35 | 1.59M |
| 1/2/2026 | $65.01 | $65.54 | $64.43 | $65.43 | 524,900 |
| 12/31/2025 | $64.41 | $64.74 | $63.87 | $64.37 | 325,208 |
| 12/30/2025 | $64.86 | $65.29 | $64.63 | $64.81 | 324,622 |
| 12/29/2025 | $64.30 | $64.55 | $63.95 | $64.28 | 471,725 |
| 12/26/2025 | $64.20 | $64.60 | $64.01 | $64.37 | 466,884 |
| 12/24/2025 | $64.64 | $64.78 | $63.84 | $64.60 | 267,500 |
| 12/23/2025 | $64.55 | $65.61 | $64.44 | $64.84 | 884,834 |
| 12/22/2025 | $63.49 | $64.60 | $63.41 | $64.50 | 678,123 |
| 12/19/2025 | $64.04 | $64.89 | $63.17 | $63.56 | 958,841 |
| 12/18/2025 | $62.88 | $64.36 | $62.40 | $63.33 | 595,942 |
| 12/17/2025 | $64.11 | $64.69 | $62.22 | $62.42 | 819,091 |
| 12/16/2025 | $64.28 | $65.44 | $64.15 | $64.99 | 653,426 |
| 12/15/2025 | $64.98 | $65.64 | $64.41 | $64.54 | 506,424 |
| 12/12/2025 | $65.62 | $66.05 | $64.02 | $64.04 | 776,500 |
| 12/11/2025 | $64.27 | $65.05 | $63.51 | $64.52 | 702,600 |
| 12/10/2025 | $64.83 | $66.00 | $64.83 | $65.21 | 1.14M |
| 12/9/2025 | $63.57 | $66.04 | $63.54 | $65.68 | 1.60M |
| 12/8/2025 | $63.62 | $64.07 | $63.02 | $63.72 | 1.02M |
| 12/5/2025 | $64.11 | $64.22 | $60.33 | $61.86 | 1.50M |
| 12/4/2025 | $65.70 | $66.00 | $63.57 | $63.66 | 707,003 |
| 12/3/2025 | $63.33 | $65.43 | $62.80 | $65.10 | 968,169 |
| 12/2/2025 | $62.50 | $64.45 | $62.49 | $63.69 | 987,100 |
| 12/1/2025 | $62.60 | $62.90 | $61.27 | $61.61 | 820,745 |
| 11/28/2025 | $62.33 | $62.84 | $62.07 | $62.72 | 287,233 |
| 11/26/2025 | $61.53 | $62.41 | $61.11 | $61.93 | 577,700 |
| 11/25/2025 | $61.32 | $61.68 | $59.73 | $60.99 | 1.20M |
| 11/24/2025 | $61.30 | $61.46 | $60.70 | $60.94 | 537,700 |
| 11/21/2025 | $62.34 | $62.76 | $60.59 | $60.99 | 928,314 |
| 11/20/2025 | $65.02 | $65.78 | $61.05 | $62.05 | 1.20M |
| 11/19/2025 | $63.22 | $65.01 | $63.16 | $64.57 | 980,875 |
| 11/18/2025 | $62.95 | $63.79 | $62.30 | $63.29 | 688,416 |
| 11/17/2025 | $63.40 | $64.05 | $62.68 | $63.20 | 930,500 |
| 11/14/2025 | $62.77 | $63.09 | $62.12 | $62.88 | 804,417 |
| 11/13/2025 | $63.93 | $64.05 | $62.58 | $62.64 | 868,582 |
| 11/12/2025 | $65.18 | $65.30 | $63.19 | $63.69 | 770,981 |
| 11/11/2025 | $66.33 | $66.40 | $65.10 | $65.59 | 652,050 |
| 11/10/2025 | $65.48 | $66.02 | $65.16 | $65.32 | 657,381 |
| 11/7/2025 | $64.42 | $65.04 | $63.89 | $64.40 | 1.06M |
| 11/6/2025 | $65.48 | $65.48 | $63.38 | $63.88 | 516,218 |
| 11/5/2025 | $62.80 | $65.21 | $62.65 | $64.58 | 1.14M |
| 11/4/2025 | $63.45 | $64.39 | $61.49 | $62.05 | 1.22M |
| 11/3/2025 | $65.43 | $65.64 | $63.06 | $64.67 | 624,113 |
| 10/31/2025 | $64.83 | $65.05 | $64.31 | $64.48 | 646,721 |
| 10/30/2025 | $65.21 | $65.78 | $64.78 | $65.22 | 1.51M |
| 10/29/2025 | $67.12 | $67.44 | $65.50 | $65.81 | 1.11M |
| 10/28/2025 | $65.15 | $67.22 | $64.84 | $66.93 | 1.87M |
| 10/27/2025 | $65.00 | $65.20 | $64.26 | $64.27 | 1.16M |
| 10/24/2025 | $64.50 | $64.73 | $63.74 | $64.18 | 763,027 |
| 10/23/2025 | $63.82 | $64.44 | $63.17 | $64.20 | 1.37M |
| 10/22/2025 | $63.46 | $63.51 | $61.81 | $63.06 | 1.53M |
| 10/21/2025 | $60.80 | $63.99 | $60.46 | $63.83 | 3.03M |
| 10/20/2025 | $60.27 | $60.95 | $59.60 | $60.70 | 514,530 |