EMO(EMO)
EMO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $52.70 | $53.11 | $52.13 | $52.25 | 41,103 |
| 5/19/2026 | $52.35 | $52.91 | $51.89 | $52.80 | 82,000 |
| 5/18/2026 | $52.20 | $52.32 | $51.75 | $52.25 | 53,440 |
| 5/15/2026 | $52.25 | $52.50 | $51.29 | $52.40 | 30,100 |
| 5/14/2026 | $50.68 | $52.00 | $50.68 | $51.99 | 74,600 |
| 5/13/2026 | $51.22 | $51.25 | $50.00 | $50.43 | 41,443 |
| 5/12/2026 | $50.27 | $50.48 | $50.05 | $50.47 | 55,100 |
| 5/11/2026 | $49.81 | $50.25 | $49.32 | $49.99 | 72,516 |
| 5/8/2026 | $49.68 | $49.87 | $49.40 | $49.40 | 39,000 |
| 5/7/2026 | $49.50 | $49.97 | $48.65 | $49.87 | 57,645 |
| 5/6/2026 | $50.63 | $50.76 | $49.54 | $49.54 | 73,100 |
| 5/5/2026 | $51.74 | $51.74 | $51.15 | $51.20 | 67,911 |
| 5/4/2026 | $51.27 | $51.65 | $51.03 | $51.41 | 75,600 |
| 5/1/2026 | $51.95 | $52.03 | $51.29 | $51.50 | 34,224 |
| 4/30/2026 | $51.00 | $51.99 | $50.62 | $51.76 | 68,530 |
| 4/29/2026 | $49.53 | $50.70 | $49.53 | $50.70 | 68,732 |
| 4/28/2026 | $49.22 | $49.48 | $49.04 | $49.23 | 94,600 |
| 4/27/2026 | $49.13 | $49.49 | $48.91 | $49.07 | 37,100 |
| 4/24/2026 | $49.40 | $49.49 | $48.62 | $49.01 | 37,300 |
| 4/23/2026 | $49.43 | $49.74 | $49.30 | $49.39 | 40,644 |
| 4/22/2026 | $49.29 | $49.70 | $49.23 | $49.69 | 49,700 |
| 4/21/2026 | $48.78 | $49.64 | $48.78 | $49.29 | 57,119 |
| 4/20/2026 | $48.44 | $49.36 | $48.44 | $48.95 | 107,100 |
| 4/17/2026 | $48.76 | $48.77 | $47.86 | $48.44 | 68,012 |
| 4/16/2026 | $48.89 | $49.72 | $48.89 | $49.16 | 36,400 |
| 4/15/2026 | $49.06 | $49.61 | $48.56 | $49.10 | 40,400 |
| 4/14/2026 | $50.20 | $50.22 | $49.20 | $49.32 | 40,800 |
| 4/13/2026 | $50.97 | $50.97 | $50.25 | $50.37 | 32,417 |
| 4/10/2026 | $50.30 | $50.80 | $50.20 | $50.35 | 33,600 |
| 4/9/2026 | $50.34 | $51.02 | $50.34 | $50.46 | 50,904 |
| 4/8/2026 | $50.43 | $50.49 | $50.01 | $50.34 | 46,899 |
| 4/7/2026 | $50.72 | $51.38 | $50.21 | $51.05 | 90,939 |
| 4/6/2026 | $51.01 | $51.68 | $49.94 | $51.05 | 54,600 |
| 4/2/2026 | $51.01 | $51.36 | $50.33 | $51.08 | 50,249 |
| 4/1/2026 | $52.60 | $52.76 | $50.33 | $51.00 | 93,426 |
| 3/31/2026 | $53.65 | $54.04 | $52.04 | $52.82 | 61,800 |
| 3/30/2026 | $53.14 | $53.47 | $52.45 | $53.31 | 37,900 |
| 3/27/2026 | $53.68 | $54.32 | $52.36 | $53.01 | 60,700 |
| 3/26/2026 | $54.74 | $54.90 | $53.00 | $53.25 | 51,200 |
| 3/25/2026 | $53.89 | $54.34 | $53.33 | $54.20 | 43,600 |
| 3/24/2026 | $53.35 | $53.99 | $52.42 | $53.79 | 62,200 |
| 3/23/2026 | $52.54 | $53.40 | $52.54 | $53.30 | 49,300 |
| 3/20/2026 | $53.21 | $53.60 | $52.98 | $53.34 | 59,000 |
| 3/19/2026 | $52.47 | $53.21 | $52.38 | $53.21 | 46,737 |
| 3/18/2026 | $52.81 | $52.81 | $52.16 | $52.20 | 33,629 |
| 3/17/2026 | $52.50 | $52.98 | $52.12 | $52.41 | 42,626 |
| 3/16/2026 | $52.00 | $52.40 | $51.50 | $52.26 | 50,300 |
| 3/13/2026 | $51.60 | $51.81 | $51.50 | $51.75 | 20,500 |
| 3/12/2026 | $52.00 | $52.00 | $51.48 | $51.72 | 35,371 |
| 3/11/2026 | $51.53 | $51.88 | $51.08 | $51.74 | 49,000 |
| 3/10/2026 | $51.08 | $52.00 | $51.00 | $51.27 | 49,040 |
| 3/9/2026 | $52.34 | $52.34 | $51.02 | $51.19 | 74,540 |
| 3/6/2026 | $52.69 | $53.00 | $52.03 | $52.15 | 76,507 |
| 3/5/2026 | $52.51 | $52.60 | $52.08 | $52.10 | 48,830 |
| 3/4/2026 | $52.40 | $53.03 | $51.70 | $52.17 | 41,900 |
| 3/3/2026 | $53.99 | $53.99 | $52.04 | $52.32 | 100,300 |
| 3/2/2026 | $53.61 | $53.61 | $52.42 | $53.30 | 110,100 |
| 2/27/2026 | $51.70 | $51.82 | $51.51 | $51.74 | 56,937 |
| 2/26/2026 | $51.55 | $51.55 | $51.03 | $51.25 | 56,627 |
| 2/25/2026 | $51.87 | $51.87 | $51.02 | $51.50 | 57,200 |
| 2/24/2026 | $51.46 | $51.46 | $50.69 | $51.44 | 53,730 |
| 2/23/2026 | $51.00 | $51.20 | $50.50 | $51.20 | 74,226 |
| 2/20/2026 | $51.22 | $51.22 | $50.39 | $50.89 | 60,600 |