ESML(ESML)
ESML
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $53.89 | $54.05 | $53.86 | $54.05 | 9,842 |
| 7/28/2026 | $53.89 | $53.96 | $53.50 | $53.92 | 125,900 |
| 7/27/2026 | $54.38 | $54.47 | $53.68 | $53.93 | 71,404 |
| 7/24/2026 | $54.11 | $54.34 | $53.79 | $53.86 | 92,200 |
| 7/23/2026 | $53.79 | $54.34 | $53.79 | $53.99 | 55,110 |
| 7/22/2026 | $54.25 | $54.57 | $54.17 | $54.23 | 61,431 |
| 7/21/2026 | $54.05 | $54.47 | $53.89 | $54.45 | 101,000 |
| 7/20/2026 | $54.30 | $54.30 | $53.61 | $53.61 | 51,601 |
| 7/17/2026 | $53.78 | $54.39 | $53.78 | $53.96 | 64,121 |
| 7/16/2026 | $54.08 | $54.70 | $54.08 | $54.30 | 90,900 |
| 7/15/2026 | $54.55 | $54.58 | $53.94 | $54.38 | 76,901 |
| 7/14/2026 | $54.33 | $54.71 | $54.23 | $54.35 | 418,819 |
| 7/13/2026 | $54.46 | $54.71 | $53.96 | $54.11 | 62,200 |
| 7/10/2026 | $54.85 | $54.85 | $54.41 | $54.67 | 70,007 |
| 7/9/2026 | $54.32 | $55.07 | $54.32 | $54.73 | 61,001 |
| 7/8/2026 | $54.04 | $54.11 | $53.35 | $53.97 | 73,700 |
| 7/7/2026 | $54.87 | $55.04 | $54.10 | $54.37 | 233,600 |
| 7/6/2026 | $54.95 | $55.31 | $54.95 | $55.03 | 93,900 |
| 7/2/2026 | $55.88 | $55.99 | $54.34 | $54.87 | 67,200 |
| 7/1/2026 | $55.59 | $56.04 | $55.39 | $55.39 | 84,603 |
| 6/30/2026 | $55.54 | $56.07 | $55.49 | $55.93 | 174,700 |
| 6/29/2026 | $55.53 | $55.53 | $54.65 | $55.43 | 81,819 |
| 6/26/2026 | $54.71 | $55.49 | $54.71 | $55.26 | 106,705 |
| 6/25/2026 | $55.01 | $55.53 | $54.91 | $55.28 | 198,000 |
| 6/24/2026 | $54.26 | $54.72 | $54.12 | $54.35 | 163,800 |
| 6/23/2026 | $53.53 | $54.44 | $53.53 | $54.02 | 82,700 |
| 6/22/2026 | $54.96 | $54.96 | $54.62 | $54.68 | 68,000 |
| 6/18/2026 | $54.38 | $54.53 | $54.08 | $54.49 | 64,010 |
| 6/17/2026 | $54.46 | $54.71 | $53.48 | $53.61 | 107,900 |
| 6/16/2026 | $54.65 | $55.11 | $54.17 | $54.20 | 151,306 |
| 6/15/2026 | $55.24 | $55.29 | $54.57 | $54.68 | 111,903 |
| 6/12/2026 | $54.05 | $54.70 | $53.92 | $54.41 | 76,600 |
| 6/11/2026 | $52.77 | $53.88 | $52.51 | $53.80 | 216,900 |
| 6/10/2026 | $52.84 | $53.57 | $52.31 | $52.34 | 94,300 |
| 6/9/2026 | $52.99 | $53.82 | $51.80 | $52.98 | 6.69M |
| 6/8/2026 | $52.86 | $53.06 | $52.60 | $52.61 | 47,725 |
| 6/5/2026 | $53.15 | $53.19 | $52.03 | $52.28 | 71,400 |
| 6/4/2026 | $53.21 | $53.90 | $53.10 | $53.73 | 88,244 |
| 6/3/2026 | $53.43 | $53.46 | $53.08 | $53.33 | 55,600 |
| 6/2/2026 | $53.21 | $53.66 | $53.07 | $53.58 | 92,500 |
| 6/1/2026 | $52.96 | $53.49 | $52.90 | $53.35 | 99,621 |
| 5/29/2026 | $53.39 | $53.48 | $53.05 | $53.18 | 126,700 |
| 5/28/2026 | $53.04 | $53.47 | $52.68 | $53.29 | 93,201 |
| 5/27/2026 | $53.17 | $53.27 | $52.91 | $52.95 | 55,000 |
| 5/26/2026 | $52.73 | $53.07 | $52.59 | $53.03 | 63,800 |
| 5/22/2026 | $52.06 | $52.35 | $51.91 | $52.20 | 60,800 |
| 5/21/2026 | $51.21 | $51.96 | $50.93 | $51.85 | 130,000 |
| 5/20/2026 | $50.83 | $51.44 | $50.61 | $51.43 | 83,100 |
| 5/19/2026 | $50.58 | $50.81 | $50.23 | $50.48 | 100,409 |
| 5/18/2026 | $51.19 | $51.30 | $50.69 | $50.90 | 72,601 |
| 5/15/2026 | $51.22 | $51.29 | $50.97 | $50.97 | 75,700 |
| 5/14/2026 | $51.86 | $52.07 | $51.61 | $51.82 | 81,609 |
| 5/13/2026 | $51.93 | $51.93 | $51.38 | $51.70 | 126,200 |
| 5/12/2026 | $52.05 | $52.25 | $51.17 | $51.79 | 117,500 |
| 5/11/2026 | $52.57 | $52.57 | $52.24 | $52.27 | 83,303 |
| 5/8/2026 | $52.39 | $52.51 | $52.07 | $52.47 | 88,400 |
| 5/7/2026 | $52.66 | $52.66 | $51.90 | $52.01 | 81,731 |
| 5/6/2026 | $52.44 | $52.71 | $52.24 | $52.62 | 103,933 |
| 5/5/2026 | $51.77 | $52.20 | $51.63 | $52.13 | 94,723 |
| 5/4/2026 | $51.57 | $51.85 | $51.13 | $51.35 | 82,936 |
| 5/1/2026 | $51.61 | $51.66 | $51.30 | $51.55 | 54,845 |
| 4/30/2026 | $50.60 | $51.45 | $50.55 | $51.36 | 101,635 |