ESOCFESOCF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.64 | $11.06 | $10.64 | $10.99 | 8,700 |
| 1/15/2026 | $10.60 | $10.77 | $10.60 | $10.70 | 64,900 |
| 1/14/2026 | $11.10 | $11.10 | $10.61 | $10.61 | 3,900 |
| 1/13/2026 | $11.06 | $11.09 | $10.38 | $10.38 | 3,500 |
| 1/12/2026 | $10.70 | $11.09 | $10.70 | $10.83 | 4,710 |
| 1/9/2026 | $10.96 | $10.96 | $10.71 | $10.83 | 1,202 |
| 1/8/2026 | $11.00 | $11.28 | $10.70 | $11.03 | 8,442 |
| 1/7/2026 | $11.12 | $11.12 | $10.80 | $11.05 | 3,200 |
| 1/6/2026 | $10.71 | $10.71 | $10.71 | $10.71 | 300 |
| 1/5/2026 | $11.13 | $11.14 | $10.89 | $10.89 | 6,138 |
| 1/2/2026 | $10.46 | $10.49 | $10.24 | $10.40 | 3,109 |
| 12/31/2025 | $10.34 | $10.34 | $10.31 | $10.31 | 400 |
| 12/30/2025 | $10.26 | $10.26 | $10.26 | $10.26 | 700 |
| 12/29/2025 | $10.38 | $10.46 | $10.22 | $10.46 | 38,820 |
| 12/26/2025 | $9.85 | $10.30 | $9.85 | $9.98 | 3,323 |
| 12/24/2025 | $10.33 | $10.33 | $10.33 | $10.33 | 700 |
| 12/23/2025 | $10.19 | $10.21 | $10.19 | $10.21 | 2,700 |
| 12/22/2025 | $10.32 | $10.32 | $10.03 | $10.25 | 1,900 |
| 12/19/2025 | $10.47 | $10.47 | $10.47 | $10.47 | 549 |
| 12/18/2025 | $10.62 | $10.62 | $10.61 | $10.61 | 1,610 |
| 12/17/2025 | $10.26 | $10.58 | $9.96 | $10.10 | 31,821 |
| 12/16/2025 | $10.89 | $10.89 | $10.38 | $10.38 | 1,800 |
| 12/15/2025 | $10.59 | $10.84 | $10.51 | $10.51 | 3,000 |
| 12/12/2025 | $10.26 | $10.69 | $10.26 | $10.69 | 832 |
| 12/11/2025 | $10.20 | $10.54 | $10.18 | $10.54 | 1,700 |
| 12/10/2025 | $10.31 | $10.31 | $10.14 | $10.31 | 1,600 |
| 12/9/2025 | $10.39 | $10.40 | $10.18 | $10.40 | 2,511 |
| 12/8/2025 | $10.35 | $10.69 | $10.06 | $10.69 | 2,200 |
| 12/5/2025 | $10.73 | $10.73 | $10.26 | $10.26 | 7,033 |
| 12/4/2025 | $10.06 | $10.39 | $10.06 | $10.07 | 3,142 |
| 12/3/2025 | $10.41 | $10.41 | $10.41 | $10.41 | 427 |
| 12/2/2025 | $10.51 | $10.51 | $10.27 | $10.27 | 4,619 |
| 12/1/2025 | $10.30 | $10.61 | $10.30 | $10.61 | 715 |
| 11/28/2025 | $10.37 | $10.37 | $10.37 | $10.37 | 532 |
| 11/26/2025 | $10.76 | $10.76 | $10.76 | $10.76 | 15,300 |
| 11/25/2025 | $10.65 | $10.65 | $10.65 | $10.65 | 700 |
| 11/24/2025 | $10.50 | $10.50 | $10.25 | $10.25 | 5,000 |
| 11/21/2025 | $10.29 | $10.76 | $10.29 | $10.61 | 3,045 |
| 11/20/2025 | $10.39 | $10.78 | $10.39 | $10.78 | 1,625 |
| 11/19/2025 | $10.49 | $10.78 | $10.36 | $10.36 | 12,022 |
| 11/18/2025 | $10.75 | $10.98 | $10.74 | $10.74 | 10,231 |
| 11/17/2025 | $10.29 | $11.15 | $10.29 | $10.50 | 3,845 |
| 11/14/2025 | $10.17 | $10.85 | $10.17 | $10.85 | 1,000 |
| 11/13/2025 | $10.24 | $10.24 | $10.24 | $10.24 | 1,200 |
| 11/12/2025 | $10.35 | $10.36 | $10.28 | $10.28 | 2,645 |
| 11/11/2025 | $10.44 | $10.47 | $10.37 | $10.40 | 6,300 |
| 11/10/2025 | $10.28 | $10.45 | $10.21 | $10.36 | 6,600 |
| 11/7/2025 | $10.32 | $10.33 | $10.32 | $10.33 | 1,400 |
| 11/6/2025 | $10.15 | $10.35 | $10.15 | $10.35 | 1,800 |
| 11/5/2025 | $10.28 | $10.28 | $10.24 | $10.24 | 1,100 |
| 11/4/2025 | $10.14 | $10.25 | $10.14 | $10.25 | 1,100 |
| 11/3/2025 | $10.11 | $10.12 | $10.10 | $10.10 | 2,207 |
| 10/31/2025 | $10.18 | $10.18 | $10.18 | $10.18 | 5,500 |
| 10/30/2025 | $10.23 | $10.23 | $10.23 | $10.23 | 4,447 |
| 10/29/2025 | $10.15 | $10.22 | $9.90 | $9.90 | 3,700 |
| 10/28/2025 | $9.95 | $10.15 | $9.95 | $10.15 | 12,915 |
| 10/27/2025 | $9.96 | $10.04 | $9.89 | $9.89 | 2,307 |
| 10/24/2025 | $9.87 | $9.92 | $9.87 | $9.92 | 1,840 |
| 10/23/2025 | $9.91 | $9.98 | $9.84 | $9.98 | 1,207 |
| 10/22/2025 | $9.84 | $9.88 | $9.84 | $9.88 | 351,302 |
| 10/21/2025 | $10.00 | $10.00 | $10.00 | $10.00 | 1,800 |
| 10/20/2025 | $10.10 | $10.10 | $9.87 | $9.87 | 2,539 |