ESEA(ESEA)
ESEA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $73.68 | $78.76 | $72.01 | $74.93 | 112,130 |
| 5/20/2026 | $67.30 | $71.21 | $67.30 | $71.20 | 46,520 |
| 5/19/2026 | $69.63 | $69.63 | $65.95 | $67.03 | 72,500 |
| 5/18/2026 | $69.54 | $71.74 | $68.57 | $69.86 | 56,500 |
| 5/15/2026 | $68.82 | $71.08 | $65.17 | $69.64 | 67,520 |
| 5/14/2026 | $70.88 | $72.29 | $69.47 | $69.96 | 37,700 |
| 5/13/2026 | $72.00 | $72.00 | $69.45 | $70.87 | 44,303 |
| 5/12/2026 | $70.68 | $72.54 | $69.91 | $71.85 | 34,517 |
| 5/11/2026 | $73.11 | $73.45 | $70.02 | $71.57 | 41,006 |
| 5/8/2026 | $73.09 | $74.76 | $72.69 | $73.19 | 28,034 |
| 5/7/2026 | $74.69 | $74.74 | $71.70 | $72.28 | 38,454 |
| 5/6/2026 | $73.10 | $74.50 | $71.13 | $74.50 | 62,854 |
| 5/5/2026 | $68.71 | $73.45 | $68.71 | $72.07 | 74,808 |
| 5/4/2026 | $70.41 | $70.88 | $68.00 | $68.40 | 101,738 |
| 5/1/2026 | $70.12 | $70.94 | $67.55 | $70.57 | 70,500 |
| 4/30/2026 | $70.82 | $72.16 | $70.01 | $70.01 | 38,900 |
| 4/29/2026 | $71.57 | $72.92 | $70.06 | $70.77 | 85,200 |
| 4/28/2026 | $69.21 | $71.85 | $69.21 | $71.57 | 30,309 |
| 4/27/2026 | $67.67 | $71.25 | $67.11 | $69.42 | 58,025 |
| 4/24/2026 | $68.70 | $69.79 | $67.17 | $68.03 | 56,423 |
| 4/23/2026 | $68.17 | $69.54 | $67.43 | $68.72 | 50,400 |
| 4/22/2026 | $67.56 | $68.67 | $66.29 | $68.50 | 48,806 |
| 4/21/2026 | $70.63 | $70.89 | $66.88 | $67.35 | 51,400 |
| 4/20/2026 | $72.95 | $72.95 | $70.11 | $70.48 | 75,807 |
| 4/17/2026 | $73.20 | $74.75 | $70.73 | $72.18 | 137,800 |
| 4/16/2026 | $70.25 | $72.72 | $70.25 | $72.00 | 58,100 |
| 4/15/2026 | $70.00 | $71.28 | $68.50 | $70.84 | 53,904 |
| 4/14/2026 | $69.65 | $71.47 | $68.74 | $69.92 | 42,200 |
| 4/13/2026 | $67.92 | $70.06 | $67.86 | $69.35 | 105,731 |
| 4/10/2026 | $67.06 | $69.45 | $66.50 | $68.20 | 102,309 |
| 4/9/2026 | $69.23 | $69.69 | $65.42 | $66.65 | 63,542 |
| 4/8/2026 | $66.95 | $69.39 | $66.95 | $69.23 | 117,900 |
| 4/7/2026 | $66.80 | $67.70 | $64.34 | $65.11 | 96,219 |
| 4/6/2026 | $67.55 | $68.25 | $66.12 | $67.69 | 90,400 |
| 4/2/2026 | $66.36 | $68.18 | $65.87 | $67.28 | 105,638 |
| 4/1/2026 | $66.60 | $68.50 | $64.89 | $67.37 | 287,300 |
| 3/31/2026 | $62.45 | $66.95 | $62.45 | $66.85 | 114,900 |
| 3/30/2026 | $61.20 | $63.51 | $60.08 | $62.02 | 253,904 |
| 3/27/2026 | $62.50 | $64.01 | $59.55 | $60.81 | 84,500 |
| 3/26/2026 | $62.02 | $65.00 | $62.00 | $62.61 | 105,800 |
| 3/25/2026 | $68.89 | $68.89 | $62.23 | $62.73 | 131,523 |
| 3/24/2026 | $66.21 | $69.00 | $66.07 | $67.99 | 110,700 |
| 3/23/2026 | $66.34 | $68.49 | $65.39 | $66.21 | 74,608 |
| 3/20/2026 | $70.11 | $70.11 | $64.68 | $65.50 | 79,349 |
| 3/19/2026 | $67.64 | $70.85 | $66.69 | $70.37 | 96,600 |
| 3/18/2026 | $68.55 | $70.05 | $67.74 | $68.58 | 79,612 |
| 3/17/2026 | $66.73 | $69.49 | $66.73 | $68.58 | 50,746 |
| 3/16/2026 | $63.66 | $66.76 | $63.66 | $66.58 | 96,600 |
| 3/13/2026 | $65.34 | $65.44 | $62.50 | $63.00 | 39,634 |
| 3/12/2026 | $67.40 | $68.16 | $64.83 | $65.34 | 69,644 |
| 3/11/2026 | $66.29 | $67.71 | $64.71 | $67.71 | 53,500 |
| 3/10/2026 | $65.20 | $68.22 | $64.21 | $66.23 | 55,936 |
| 3/9/2026 | $63.41 | $65.74 | $62.00 | $65.63 | 80,338 |
| 3/6/2026 | $67.78 | $68.64 | $64.10 | $64.76 | 113,000 |
| 3/5/2026 | $68.09 | $68.99 | $66.47 | $68.02 | 148,668 |
| 3/4/2026 | $67.63 | $69.90 | $66.55 | $68.45 | 55,300 |
| 3/3/2026 | $68.39 | $68.39 | $62.74 | $66.87 | 124,714 |
| 3/2/2026 | $69.06 | $72.86 | $68.14 | $69.82 | 124,500 |
| 2/27/2026 | $65.54 | $69.48 | $64.80 | $68.74 | 76,211 |
| 2/26/2026 | $63.11 | $65.82 | $62.05 | $65.54 | 128,900 |
| 2/25/2026 | $59.59 | $63.87 | $59.40 | $62.99 | 110,333 |
| 2/24/2026 | $61.65 | $62.92 | $60.42 | $62.42 | 36,317 |
| 2/23/2026 | $60.69 | $61.29 | $58.85 | $61.00 | 37,500 |