ESP(ESP)
ESP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $62.05 | $63.83 | $61.24 | $63.78 | 11,225 |
| 8/10/2026 | $62.87 | $63.35 | $61.65 | $61.92 | 46,126 |
| 8/7/2026 | $62.76 | $63.55 | $61.73 | $62.54 | 26,700 |
| 8/6/2026 | $62.48 | $62.76 | $61.22 | $62.16 | 24,800 |
| 8/5/2026 | $61.03 | $62.76 | $60.09 | $61.38 | 40,608 |
| 8/4/2026 | $60.50 | $62.82 | $60.50 | $61.14 | 41,341 |
| 8/3/2026 | $59.06 | $62.28 | $59.06 | $60.41 | 50,800 |
| 7/31/2026 | $59.16 | $60.20 | $58.90 | $59.17 | 36,600 |
| 7/30/2026 | $57.11 | $58.93 | $57.11 | $58.40 | 30,100 |
| 7/29/2026 | $58.19 | $59.30 | $56.09 | $56.80 | 54,400 |
| 7/28/2026 | $57.63 | $58.67 | $56.70 | $58.14 | 43,900 |
| 7/27/2026 | $58.00 | $58.52 | $56.75 | $58.11 | 50,100 |
| 7/24/2026 | $60.09 | $60.09 | $57.19 | $57.33 | 26,900 |
| 7/23/2026 | $59.70 | $60.91 | $56.80 | $57.58 | 54,000 |
| 7/22/2026 | $58.87 | $59.61 | $57.89 | $59.43 | 44,155 |
| 7/21/2026 | $56.30 | $59.94 | $56.30 | $58.73 | 173,400 |
| 7/20/2026 | $58.10 | $59.09 | $56.36 | $56.57 | 71,200 |
| 7/17/2026 | $56.70 | $59.50 | $55.80 | $57.32 | 43,800 |
| 7/16/2026 | $57.46 | $58.80 | $56.50 | $57.00 | 50,516 |
| 7/15/2026 | $58.13 | $59.90 | $56.50 | $56.50 | 218,403 |
| 7/14/2026 | $56.62 | $59.17 | $56.30 | $58.18 | 201,800 |
| 7/13/2026 | $59.40 | $59.40 | $55.30 | $55.77 | 86,000 |
| 7/10/2026 | $61.45 | $61.45 | $59.40 | $59.92 | 26,700 |
| 7/9/2026 | $60.35 | $62.49 | $59.83 | $61.50 | 74,000 |
| 7/8/2026 | $60.21 | $61.22 | $59.36 | $59.36 | 30,845 |
| 7/7/2026 | $65.22 | $65.75 | $60.03 | $60.53 | 56,800 |
| 7/6/2026 | $65.04 | $67.89 | $64.71 | $65.11 | 57,800 |
| 7/2/2026 | $66.44 | $66.69 | $64.14 | $64.97 | 24,600 |
| 7/1/2026 | $64.00 | $66.78 | $64.00 | $65.50 | 32,300 |
| 6/30/2026 | $65.16 | $68.02 | $63.75 | $67.35 | 29,200 |
| 6/29/2026 | $67.25 | $67.25 | $63.29 | $66.48 | 47,000 |
| 6/26/2026 | $65.60 | $67.49 | $63.08 | $67.12 | 319,003 |
| 6/25/2026 | $64.14 | $67.62 | $64.14 | $66.06 | 30,500 |
| 6/24/2026 | $65.18 | $66.00 | $62.65 | $63.81 | 26,300 |
| 6/23/2026 | $65.84 | $67.51 | $65.30 | $66.00 | 26,900 |
| 6/22/2026 | $61.14 | $69.97 | $61.14 | $67.10 | 112,433 |
| 6/18/2026 | $60.25 | $62.36 | $59.56 | $60.97 | 22,227 |
| 6/17/2026 | $59.54 | $60.52 | $59.39 | $59.39 | 13,100 |
| 6/16/2026 | $59.88 | $62.23 | $58.35 | $60.52 | 45,400 |
| 6/15/2026 | $59.49 | $60.93 | $59.49 | $59.75 | 15,100 |
| 6/12/2026 | $59.66 | $61.37 | $59.26 | $59.26 | 15,912 |
| 6/11/2026 | $58.01 | $60.85 | $58.01 | $60.29 | 27,300 |
| 6/10/2026 | $57.50 | $58.32 | $56.28 | $57.93 | 18,700 |
| 6/9/2026 | $56.62 | $58.27 | $56.17 | $56.18 | 27,200 |
| 6/8/2026 | $55.73 | $57.15 | $55.00 | $55.61 | 20,720 |
| 6/5/2026 | $56.26 | $57.32 | $54.05 | $55.28 | 31,514 |
| 6/4/2026 | $55.50 | $57.51 | $54.97 | $55.65 | 27,232 |
| 6/3/2026 | $57.76 | $58.38 | $55.64 | $55.75 | 18,600 |
| 6/2/2026 | $57.45 | $59.55 | $57.45 | $57.85 | 13,500 |
| 6/1/2026 | $57.51 | $58.99 | $57.01 | $57.61 | 28,514 |
| 5/29/2026 | $59.13 | $59.13 | $57.39 | $57.95 | 18,211 |
| 5/28/2026 | $58.81 | $60.30 | $58.19 | $59.64 | 32,213 |
| 5/27/2026 | $58.99 | $60.59 | $57.01 | $59.42 | 30,136 |
| 5/26/2026 | $58.43 | $61.12 | $57.00 | $58.30 | 51,124 |
| 5/22/2026 | $57.62 | $58.81 | $56.80 | $57.60 | 34,242 |
| 5/21/2026 | $55.75 | $57.76 | $55.00 | $57.59 | 38,847 |
| 5/20/2026 | $59.01 | $60.22 | $55.39 | $56.37 | 79,424 |
| 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 |