ESP(ESP)
ESP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $59.01 | $60.22 | $55.39 | $56.37 | 79,400 |
| 5/19/2026 | $59.99 | $61.68 | $58.00 | $60.28 | 76,325 |
| 5/18/2026 | $67.35 | $67.46 | $58.89 | $60.19 | 131,300 |
| 5/15/2026 | $70.50 | $70.50 | $65.37 | $67.20 | 37,927 |
| 5/14/2026 | $70.14 | $72.30 | $68.48 | $70.50 | 165,017 |
| 5/13/2026 | $73.00 | $74.77 | $70.34 | $70.34 | 57,808 |
| 5/12/2026 | $69.01 | $72.22 | $67.52 | $72.22 | 42,600 |
| 5/11/2026 | $71.74 | $72.78 | $69.51 | $70.83 | 31,720 |
| 5/8/2026 | $70.00 | $71.97 | $67.70 | $71.13 | 47,606 |
| 5/7/2026 | $70.50 | $71.23 | $67.21 | $70.24 | 20,860 |
| 5/6/2026 | $70.14 | $71.80 | $69.01 | $70.61 | 35,511 |
| 5/5/2026 | $70.00 | $71.86 | $69.45 | $70.14 | 16,412 |
| 5/4/2026 | $70.25 | $71.84 | $68.78 | $68.78 | 29,443 |
| 5/1/2026 | $71.00 | $71.25 | $69.29 | $71.00 | 17,600 |
| 4/30/2026 | $67.93 | $71.85 | $67.91 | $70.89 | 30,082 |
| 4/29/2026 | $69.50 | $69.50 | $66.60 | $66.60 | 19,231 |
| 4/28/2026 | $71.40 | $71.69 | $67.10 | $69.66 | 25,612 |
| 4/27/2026 | $69.54 | $71.63 | $69.30 | $70.80 | 20,500 |
| 4/24/2026 | $71.19 | $72.00 | $68.61 | $68.61 | 18,922 |
| 4/23/2026 | $72.46 | $73.00 | $70.00 | $71.58 | 24,406 |
| 4/22/2026 | $70.29 | $72.09 | $69.00 | $71.40 | 27,510 |
| 4/21/2026 | $70.00 | $70.99 | $68.81 | $69.91 | 16,300 |
| 4/20/2026 | $68.50 | $73.50 | $67.50 | $68.51 | 31,800 |
| 4/17/2026 | $69.97 | $70.73 | $68.16 | $68.52 | 28,424 |
| 4/16/2026 | $67.24 | $68.01 | $65.56 | $67.25 | 40,900 |
| 4/15/2026 | $61.90 | $67.48 | $61.90 | $64.80 | 45,900 |
| 4/14/2026 | $61.41 | $61.90 | $60.50 | $61.55 | 15,622 |
| 4/13/2026 | $58.73 | $60.70 | $58.67 | $60.49 | 13,403 |
| 4/10/2026 | $59.49 | $61.70 | $59.00 | $59.51 | 14,907 |
| 4/9/2026 | $57.31 | $59.50 | $56.77 | $59.50 | 10,500 |
| 4/8/2026 | $57.62 | $59.35 | $57.21 | $57.83 | 18,600 |
| 4/7/2026 | $57.49 | $57.51 | $55.61 | $56.60 | 17,139 |
| 4/6/2026 | $56.24 | $57.35 | $56.00 | $56.44 | 11,000 |
| 4/2/2026 | $56.20 | $57.02 | $55.00 | $56.76 | 10,054 |
| 4/1/2026 | $54.51 | $57.12 | $54.51 | $57.02 | 8,817 |
| 3/31/2026 | $55.02 | $56.50 | $54.75 | $55.42 | 18,900 |
| 3/30/2026 | $56.30 | $56.47 | $54.47 | $54.90 | 17,915 |
| 3/27/2026 | $56.40 | $57.00 | $55.28 | $56.22 | 9,707 |
| 3/26/2026 | $57.00 | $57.45 | $53.95 | $55.78 | 24,300 |
| 3/25/2026 | $56.50 | $57.01 | $55.64 | $57.00 | 7,900 |
| 3/24/2026 | $53.99 | $55.50 | $53.25 | $55.50 | 18,102 |
| 3/23/2026 | $55.00 | $55.21 | $52.50 | $54.76 | 19,620 |
| 3/20/2026 | $56.48 | $56.48 | $52.20 | $53.51 | 18,400 |
| 3/19/2026 | $56.05 | $56.23 | $54.55 | $56.23 | 8,200 |
| 3/18/2026 | $56.10 | $57.59 | $55.27 | $55.75 | 11,500 |
| 3/17/2026 | $55.45 | $56.79 | $55.10 | $55.78 | 8,900 |
| 3/16/2026 | $57.00 | $57.98 | $54.85 | $55.49 | 26,814 |
| 3/13/2026 | $55.85 | $58.00 | $55.30 | $58.00 | 24,944 |
| 3/12/2026 | $55.69 | $57.42 | $54.23 | $54.35 | 20,104 |
| 3/11/2026 | $57.11 | $58.52 | $56.24 | $56.31 | 9,100 |
| 3/10/2026 | $56.50 | $58.70 | $56.27 | $58.47 | 25,147 |
| 3/9/2026 | $54.63 | $55.90 | $53.30 | $55.15 | 16,022 |
| 3/6/2026 | $53.76 | $57.59 | $53.45 | $56.80 | 28,034 |
| 3/5/2026 | $57.07 | $58.50 | $53.60 | $54.01 | 28,400 |
| 3/4/2026 | $57.83 | $58.94 | $57.05 | $57.05 | 6,444 |
| 3/3/2026 | $59.80 | $60.55 | $57.50 | $58.96 | 14,600 |
| 3/2/2026 | $57.68 | $61.00 | $57.68 | $60.00 | 23,239 |
| 2/27/2026 | $59.11 | $59.14 | $57.85 | $57.93 | 11,200 |
| 2/26/2026 | $59.54 | $59.95 | $57.80 | $59.36 | 9,800 |
| 2/25/2026 | $59.00 | $59.20 | $57.00 | $58.50 | 17,409 |
| 2/24/2026 | $56.80 | $59.00 | $56.60 | $58.00 | 7,800 |
| 2/23/2026 | $57.77 | $58.00 | $56.30 | $57.54 | 13,000 |
| 2/20/2026 | $59.13 | $60.51 | $56.33 | $58.05 | 22,441 |