ESI(ESI)
ESI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $45.71 | $45.98 | $42.83 | $43.64 | 3.88M |
| 7/1/2026 | $47.14 | $47.33 | $45.65 | $45.74 | 2.89M |
| 6/30/2026 | $46.72 | $48.08 | $46.61 | $47.75 | 3.20M |
| 6/29/2026 | $45.34 | $46.60 | $44.13 | $46.30 | 3.66M |
| 6/26/2026 | $46.11 | $46.37 | $44.08 | $45.66 | 7.67M |
| 6/25/2026 | $47.80 | $48.89 | $46.70 | $47.72 | 4.69M |
| 6/24/2026 | $45.75 | $47.02 | $45.13 | $46.12 | 4.07M |
| 6/23/2026 | $46.77 | $47.72 | $45.55 | $45.86 | 6.03M |
| 6/22/2026 | $46.49 | $49.25 | $45.93 | $49.09 | 4.74M |
| 6/18/2026 | $45.97 | $46.72 | $45.81 | $45.97 | 6.26M |
| 6/17/2026 | $45.02 | $46.31 | $44.88 | $45.25 | 3.12M |
| 6/16/2026 | $45.23 | $45.80 | $44.56 | $44.56 | 2.43M |
| 6/15/2026 | $45.42 | $45.91 | $44.85 | $45.08 | 2.94M |
| 6/12/2026 | $43.45 | $44.26 | $43.07 | $43.70 | 2.13M |
| 6/11/2026 | $40.24 | $42.95 | $40.00 | $42.92 | 2.28M |
| 6/10/2026 | $40.69 | $41.40 | $39.02 | $39.48 | 2.60M |
| 6/9/2026 | $41.08 | $42.20 | $39.14 | $41.28 | 2.55M |
| 6/8/2026 | $40.63 | $40.66 | $39.81 | $40.15 | 2.27M |
| 6/5/2026 | $41.00 | $41.61 | $39.58 | $39.84 | 3.09M |
| 6/4/2026 | $41.59 | $42.13 | $40.97 | $42.01 | 3.04M |
| 6/3/2026 | $42.60 | $43.24 | $42.25 | $42.41 | 1.84M |
| 6/2/2026 | $42.00 | $43.59 | $41.95 | $42.65 | 2.40M |
| 6/1/2026 | $41.65 | $41.94 | $40.89 | $41.69 | 2.34M |
| 5/29/2026 | $42.44 | $42.52 | $41.39 | $42.43 | 3.26M |
| 5/28/2026 | $42.66 | $42.83 | $41.86 | $41.92 | 2.87M |
| 5/27/2026 | $43.38 | $43.44 | $42.22 | $42.91 | 1.75M |
| 5/26/2026 | $41.75 | $43.37 | $41.61 | $43.18 | 3.85M |
| 5/22/2026 | $40.67 | $41.12 | $40.12 | $40.75 | 1.73M |
| 5/21/2026 | $40.36 | $40.85 | $39.67 | $40.36 | 2.69M |
| 5/20/2026 | $40.07 | $41.21 | $40.07 | $40.55 | 2.43M |
| 5/19/2026 | $39.14 | $39.76 | $38.16 | $39.48 | 3.22M |
| 5/18/2026 | $42.30 | $42.46 | $39.68 | $39.88 | 3.93M |
| 5/15/2026 | $42.53 | $42.80 | $41.63 | $42.34 | 4.63M |
| 5/14/2026 | $44.71 | $45.00 | $43.49 | $43.56 | 2.32M |
| 5/13/2026 | $44.50 | $45.03 | $44.00 | $44.23 | 3.14M |
| 5/12/2026 | $44.46 | $44.46 | $42.80 | $43.95 | 3.49M |
| 5/11/2026 | $44.42 | $45.52 | $44.00 | $45.06 | 3.36M |
| 5/8/2026 | $42.95 | $43.91 | $42.67 | $43.90 | 3.01M |
| 5/7/2026 | $44.46 | $44.83 | $42.08 | $42.27 | 4.06M |
| 5/6/2026 | $44.45 | $44.90 | $43.55 | $44.24 | 3.03M |
| 5/5/2026 | $43.52 | $44.57 | $43.29 | $43.99 | 2.83M |
| 5/4/2026 | $43.10 | $43.22 | $41.76 | $42.80 | 2.65M |
| 5/1/2026 | $42.72 | $43.09 | $42.22 | $43.01 | 2.67M |
| 4/30/2026 | $42.87 | $43.83 | $42.39 | $42.59 | 4.41M |
| 4/29/2026 | $40.68 | $43.71 | $40.40 | $42.56 | 8.03M |
| 4/28/2026 | $39.76 | $39.80 | $38.38 | $38.78 | 4.49M |
| 4/27/2026 | $40.68 | $41.20 | $39.33 | $40.37 | 3.22M |
| 4/24/2026 | $38.29 | $40.70 | $38.21 | $40.34 | 5.41M |
| 4/23/2026 | $38.21 | $38.92 | $37.64 | $37.98 | 2.22M |
| 4/22/2026 | $38.83 | $39.03 | $37.63 | $38.15 | 1.80M |
| 4/21/2026 | $39.00 | $39.55 | $37.88 | $38.12 | 2.33M |
| 4/20/2026 | $38.80 | $39.43 | $38.64 | $38.86 | 2.05M |
| 4/17/2026 | $38.07 | $39.60 | $38.04 | $39.02 | 3.05M |
| 4/16/2026 | $38.00 | $38.28 | $37.24 | $37.30 | 2.84M |
| 4/15/2026 | $38.05 | $38.20 | $36.89 | $37.53 | 2.47M |
| 4/14/2026 | $38.42 | $38.49 | $37.65 | $38.19 | 2.48M |
| 4/13/2026 | $37.25 | $38.03 | $37.04 | $38.00 | 2.33M |
| 4/10/2026 | $37.46 | $38.05 | $37.10 | $37.59 | 1.90M |
| 4/9/2026 | $36.65 | $37.74 | $36.57 | $37.16 | 2.41M |
| 4/8/2026 | $36.82 | $37.22 | $36.29 | $36.90 | 4.25M |
| 4/7/2026 | $33.76 | $34.74 | $33.65 | $34.60 | 2.42M |
| 4/6/2026 | $34.10 | $34.52 | $33.56 | $33.94 | 2.68M |