ESLG(ESLG)
ESLG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $28.89 | $29.01 | $28.84 | $29.01 | 12,340 |
| 8/6/2026 | $28.82 | $28.90 | $28.79 | $28.80 | 39,200 |
| 8/5/2026 | $29.20 | $29.20 | $28.92 | $28.95 | 8,634 |
| 8/4/2026 | $28.57 | $28.90 | $28.57 | $28.90 | 8,015 |
| 8/3/2026 | $27.90 | $28.18 | $27.90 | $28.18 | 5,000 |
| 7/31/2026 | $27.55 | $27.75 | $27.53 | $27.75 | 1,918 |
| 7/30/2026 | $27.54 | $27.61 | $27.40 | $27.61 | 7,200 |
| 7/29/2026 | $27.61 | $27.63 | $27.12 | $27.12 | 3,300 |
| 7/28/2026 | $27.41 | $27.73 | $27.36 | $27.68 | 4,520 |
| 7/27/2026 | $27.74 | $27.75 | $27.59 | $27.71 | 5,500 |
| 7/24/2026 | $27.88 | $27.99 | $27.74 | $27.79 | 2,935 |
| 7/23/2026 | $28.01 | $28.04 | $27.84 | $27.90 | 6,100 |
| 7/22/2026 | $27.94 | $28.08 | $27.94 | $27.98 | 1,813 |
| 7/21/2026 | $27.97 | $28.06 | $27.97 | $28.03 | 4,336 |
| 7/20/2026 | $27.87 | $27.87 | $27.74 | $27.74 | 33,600 |
| 7/17/2026 | $27.71 | $28.04 | $27.61 | $27.85 | 5,800 |
| 7/16/2026 | $28.08 | $28.19 | $28.02 | $28.11 | 2,606 |
| 7/15/2026 | $28.63 | $28.63 | $27.98 | $28.29 | 5,540 |
| 7/14/2026 | $28.48 | $28.60 | $28.46 | $28.55 | 2,000 |
| 7/13/2026 | $28.59 | $28.62 | $28.32 | $28.33 | 2,722 |
| 7/10/2026 | $28.63 | $28.68 | $28.53 | $28.68 | 3,633 |
| 7/9/2026 | $28.55 | $28.63 | $28.55 | $28.59 | 1,113 |
| 7/8/2026 | $28.08 | $28.23 | $27.93 | $28.23 | 2,800 |
| 7/7/2026 | $28.26 | $28.27 | $28.03 | $28.21 | 2,924 |
| 7/6/2026 | $28.53 | $28.60 | $28.49 | $28.49 | 4,400 |
| 7/2/2026 | $28.55 | $28.55 | $27.98 | $28.20 | 2,900 |
| 7/1/2026 | $28.49 | $28.61 | $28.40 | $28.42 | 4,117 |
| 6/30/2026 | $28.41 | $28.77 | $28.41 | $28.73 | 6,800 |
| 6/29/2026 | $28.06 | $28.27 | $28.03 | $28.27 | 3,700 |
| 6/26/2026 | $27.93 | $27.99 | $27.86 | $27.86 | 3,000 |
| 6/25/2026 | $27.93 | $28.18 | $27.93 | $28.02 | 4,409 |
| 6/24/2026 | $27.73 | $27.90 | $27.57 | $27.74 | 3,600 |
| 6/23/2026 | $27.77 | $27.77 | $27.59 | $27.64 | 6,700 |
| 6/22/2026 | $28.33 | $28.40 | $28.13 | $28.23 | 4,400 |
| 6/18/2026 | $28.05 | $28.16 | $28.05 | $28.14 | 3,600 |
| 6/17/2026 | $28.13 | $28.15 | $27.64 | $27.65 | 4,200 |
| 6/16/2026 | $28.12 | $28.14 | $27.87 | $27.87 | 6,400 |
| 6/15/2026 | $28.21 | $28.22 | $28.20 | $28.22 | 2,245 |
| 6/12/2026 | $27.60 | $27.73 | $27.51 | $27.67 | 5,100 |
| 6/11/2026 | $27.09 | $27.46 | $27.00 | $27.46 | 3,500 |
| 6/10/2026 | $27.33 | $27.38 | $26.81 | $26.81 | 5,300 |
| 6/9/2026 | $27.64 | $27.64 | $26.62 | $27.32 | 3,600 |
| 6/8/2026 | $27.43 | $27.52 | $27.32 | $27.33 | 10,536 |
| 6/5/2026 | $27.57 | $27.72 | $27.15 | $27.15 | 7,108 |
| 6/4/2026 | $27.81 | $28.17 | $27.81 | $28.15 | 1,824 |
| 6/3/2026 | $28.29 | $28.30 | $28.13 | $28.27 | 4,647 |
| 6/2/2026 | $28.40 | $28.45 | $28.33 | $28.45 | 4,439 |
| 6/1/2026 | $28.01 | $28.42 | $28.01 | $28.41 | 2,913 |
| 5/29/2026 | $27.72 | $27.82 | $27.67 | $27.80 | 14,441 |
| 5/28/2026 | $27.24 | $27.53 | $27.24 | $27.43 | 3,500 |
| 5/27/2026 | $27.31 | $27.35 | $27.25 | $27.27 | 1,000 |
| 5/26/2026 | $27.42 | $27.51 | $27.42 | $27.47 | 1,844 |
| 5/22/2026 | $26.96 | $27.21 | $26.96 | $27.16 | 2,100 |
| 5/21/2026 | $26.71 | $26.89 | $26.70 | $26.87 | 5,400 |
| 5/20/2026 | $26.52 | $26.80 | $26.52 | $26.80 | 2,200 |
| 5/19/2026 | $26.43 | $26.56 | $26.32 | $26.39 | 8,900 |
| 5/18/2026 | $26.52 | $26.55 | $26.29 | $26.49 | 3,033 |
| 5/15/2026 | $26.50 | $26.68 | $26.48 | $26.48 | 3,600 |
| 5/14/2026 | $26.74 | $26.94 | $26.74 | $26.94 | 8,300 |
| 5/13/2026 | $26.52 | $26.64 | $26.52 | $26.58 | 2,000 |
| 5/12/2026 | $26.53 | $26.59 | $26.30 | $26.59 | 6,201 |
| 5/11/2026 | $26.71 | $26.76 | $26.70 | $26.70 | 3,500 |