EML(EML)
EML
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.97 | $20.97 | $20.37 | $20.80 | 6,991 |
| 5/19/2026 | $20.06 | $20.61 | $19.95 | $20.51 | 18,735 |
| 5/18/2026 | $19.96 | $20.56 | $19.96 | $20.31 | 29,075 |
| 5/15/2026 | $20.06 | $20.43 | $19.80 | $19.95 | 17,445 |
| 5/14/2026 | $20.91 | $21.27 | $20.06 | $20.27 | 22,800 |
| 5/13/2026 | $22.10 | $22.10 | $20.82 | $20.82 | 27,700 |
| 5/12/2026 | $21.86 | $22.42 | $21.38 | $22.32 | 8,432 |
| 5/11/2026 | $22.17 | $22.42 | $21.81 | $21.97 | 7,226 |
| 5/8/2026 | $22.57 | $22.75 | $22.03 | $22.18 | 5,600 |
| 5/7/2026 | $22.60 | $22.88 | $22.52 | $22.57 | 12,500 |
| 5/6/2026 | $22.06 | $22.58 | $22.06 | $22.51 | 11,800 |
| 5/5/2026 | $21.96 | $22.24 | $21.71 | $22.09 | 11,643 |
| 5/4/2026 | $21.89 | $22.74 | $21.54 | $22.13 | 18,137 |
| 5/1/2026 | $21.71 | $22.07 | $21.55 | $22.07 | 17,224 |
| 4/30/2026 | $22.04 | $22.35 | $21.86 | $21.86 | 18,900 |
| 4/29/2026 | $22.09 | $22.29 | $21.96 | $22.25 | 21,535 |
| 4/28/2026 | $22.00 | $22.53 | $22.00 | $22.05 | 10,123 |
| 4/27/2026 | $22.06 | $22.59 | $21.94 | $22.16 | 19,130 |
| 4/24/2026 | $22.00 | $22.16 | $21.86 | $22.03 | 21,300 |
| 4/23/2026 | $22.06 | $22.45 | $21.88 | $22.00 | 6,900 |
| 4/22/2026 | $21.97 | $22.62 | $21.77 | $21.85 | 13,406 |
| 4/21/2026 | $22.01 | $22.09 | $21.67 | $21.84 | 7,449 |
| 4/20/2026 | $22.50 | $22.50 | $22.00 | $22.02 | 11,600 |
| 4/17/2026 | $22.27 | $22.73 | $21.88 | $22.43 | 9,000 |
| 4/16/2026 | $22.16 | $22.33 | $21.61 | $21.99 | 17,836 |
| 4/15/2026 | $21.85 | $22.69 | $21.72 | $22.34 | 22,300 |
| 4/14/2026 | $22.28 | $22.44 | $21.73 | $21.82 | 9,021 |
| 4/13/2026 | $21.70 | $22.44 | $21.28 | $22.28 | 14,722 |
| 4/10/2026 | $21.50 | $21.81 | $21.50 | $21.73 | 11,548 |
| 4/9/2026 | $21.13 | $21.71 | $21.13 | $21.70 | 8,702 |
| 4/8/2026 | $21.22 | $21.34 | $20.70 | $21.19 | 12,942 |
| 4/7/2026 | $20.86 | $21.00 | $20.67 | $20.80 | 10,300 |
| 4/6/2026 | $20.84 | $20.95 | $20.75 | $20.86 | 8,200 |
| 4/2/2026 | $20.40 | $20.82 | $20.19 | $20.67 | 15,231 |
| 4/1/2026 | $20.36 | $20.64 | $20.25 | $20.40 | 14,200 |
| 3/31/2026 | $20.38 | $20.38 | $19.76 | $20.24 | 14,300 |
| 3/30/2026 | $20.07 | $20.07 | $19.75 | $20.06 | 8,100 |
| 3/27/2026 | $19.84 | $20.00 | $19.35 | $19.76 | 10,200 |
| 3/26/2026 | $19.83 | $20.10 | $19.20 | $19.84 | 24,639 |
| 3/25/2026 | $20.32 | $20.54 | $19.80 | $19.82 | 13,833 |
| 3/24/2026 | $21.21 | $21.45 | $20.32 | $20.64 | 22,139 |
| 3/23/2026 | $20.50 | $21.20 | $20.25 | $21.16 | 18,600 |
| 3/20/2026 | $20.35 | $20.50 | $20.18 | $20.33 | 23,000 |
| 3/19/2026 | $20.05 | $20.36 | $20.00 | $20.35 | 14,462 |
| 3/18/2026 | $20.02 | $20.15 | $20.00 | $20.14 | 17,200 |
| 3/17/2026 | $20.58 | $20.61 | $20.12 | $20.13 | 16,107 |
| 3/16/2026 | $21.09 | $21.09 | $20.50 | $20.53 | 25,732 |
| 3/13/2026 | $20.75 | $21.15 | $20.27 | $20.93 | 31,117 |
| 3/12/2026 | $20.08 | $20.78 | $20.00 | $20.58 | 20,500 |
| 3/11/2026 | $20.84 | $21.36 | $19.75 | $20.16 | 48,906 |
| 3/10/2026 | $18.83 | $19.55 | $18.83 | $19.15 | 26,719 |
| 3/9/2026 | $18.50 | $19.13 | $18.37 | $19.05 | 19,300 |
| 3/6/2026 | $17.66 | $18.62 | $17.66 | $18.54 | 30,739 |
| 3/5/2026 | $18.41 | $18.51 | $17.76 | $17.94 | 23,247 |
| 3/4/2026 | $18.47 | $18.64 | $18.47 | $18.58 | 13,900 |
| 3/3/2026 | $18.30 | $18.80 | $18.25 | $18.62 | 18,420 |
| 3/2/2026 | $18.28 | $18.84 | $18.28 | $18.66 | 14,717 |
| 2/27/2026 | $18.60 | $18.64 | $18.50 | $18.57 | 15,603 |
| 2/26/2026 | $18.88 | $19.13 | $18.59 | $18.70 | 16,100 |
| 2/25/2026 | $18.31 | $18.88 | $18.17 | $18.83 | 8,400 |
| 2/24/2026 | $18.01 | $18.50 | $18.01 | $18.36 | 19,317 |
| 2/23/2026 | $18.66 | $18.72 | $18.05 | $18.05 | 24,929 |
| 2/20/2026 | $18.50 | $18.71 | $18.45 | $18.61 | 11,712 |