Esquire Financial Holdings Inc NASDAQ:ESQ Historical Prices

Below are the 1401 trading days of historical prices for ESQ.

# Exchange Symbol Date Open High Low Close
1401 NASDAQ ESQ Thu, Jan 19, 2023 40.55 40.59 40.55 40.55
1400 NASDAQ ESQ Wed, Jan 18, 2023 41.50 41.60 40.49 40.71
1399 NASDAQ ESQ Tue, Jan 17, 2023 42.69 42.69 41.45 41.62
1398 NASDAQ ESQ Fri, Jan 13, 2023 41.55 43.00 41.55 42.69
1397 NASDAQ ESQ Thu, Jan 12, 2023 41.33 42.06 41.05 41.87
1396 NASDAQ ESQ Wed, Jan 11, 2023 41.04 41.25 40.50 41.04
1395 NASDAQ ESQ Tue, Jan 10, 2023 41.01 41.60 40.97 41.04
1394 NASDAQ ESQ Mon, Jan 9, 2023 41.77 41.77 41.05 41.34
1393 NASDAQ ESQ Fri, Jan 6, 2023 41.26 41.97 40.67 41.96
1392 NASDAQ ESQ Thu, Jan 5, 2023 42.15 42.25 40.72 40.75
1391 NASDAQ ESQ Wed, Jan 4, 2023 42.76 43.86 42.33 42.34
1390 NASDAQ ESQ Tue, Jan 3, 2023 43.25 43.27 42.71 42.85
1389 NASDAQ ESQ Fri, Dec 30, 2022 43.03 43.43 42.76 43.26
1388 NASDAQ ESQ Thu, Dec 29, 2022 41.96 42.90 41.96 42.71
1387 NASDAQ ESQ Wed, Dec 28, 2022 43.03 43.04 41.65 41.85
1386 NASDAQ ESQ Tue, Dec 27, 2022 42.78 43.04 42.78 42.90
1385 NASDAQ ESQ Fri, Dec 23, 2022 42.78 43.27 42.47 42.78
1384 NASDAQ ESQ Thu, Dec 22, 2022 43.03 43.06 42.44 42.74
1383 NASDAQ ESQ Wed, Dec 21, 2022 42.84 43.09 42.28 43.02
1382 NASDAQ ESQ Tue, Dec 20, 2022 42.25 42.97 42.25 42.46
1381 NASDAQ ESQ Mon, Dec 19, 2022 42.00 42.43 42.00 42.30
1380 NASDAQ ESQ Fri, Dec 16, 2022 40.77 42.37 40.22 42.25
1379 NASDAQ ESQ Thu, Dec 15, 2022 41.62 41.65 41.00 41.22
1378 NASDAQ ESQ Wed, Dec 14, 2022 41.87 41.98 41.41 41.68
1377 NASDAQ ESQ Tue, Dec 13, 2022 43.47 43.75 41.81 41.82
1376 NASDAQ ESQ Mon, Dec 12, 2022 42.09 42.92 41.77 42.72
1375 NASDAQ ESQ Fri, Dec 9, 2022 43.08 43.08 42.15 42.25
1374 NASDAQ ESQ Thu, Dec 8, 2022 42.71 43.73 42.71 43.38
1373 NASDAQ ESQ Wed, Dec 7, 2022 42.58 43.39 42.54 42.79
1372 NASDAQ ESQ Tue, Dec 6, 2022 43.24 43.30 42.49 42.89
1371 NASDAQ ESQ Mon, Dec 5, 2022 43.73 43.96 42.75 43.05
1370 NASDAQ ESQ Fri, Dec 2, 2022 44.25 44.35 43.26 43.70
1369 NASDAQ ESQ Thu, Dec 1, 2022 44.68 45.10 44.55 44.75
1368 NASDAQ ESQ Wed, Nov 30, 2022 43.07 44.97 42.59 44.84
1367 NASDAQ ESQ Tue, Nov 29, 2022 43.62 43.63 42.90 43.26
1366 NASDAQ ESQ Mon, Nov 28, 2022 45.10 45.10 43.03 43.53
1365 NASDAQ ESQ Fri, Nov 25, 2022 45.89 45.89 45.10 45.10
1364 NASDAQ ESQ Wed, Nov 23, 2022 46.38 48.05 45.66 45.90
1363 NASDAQ ESQ Tue, Nov 22, 2022 45.12 46.46 45.12 46.20
1362 NASDAQ ESQ Mon, Nov 21, 2022 44.79 45.48 44.79 45.18
1361 NASDAQ ESQ Fri, Nov 18, 2022 44.96 45.53 44.84 44.98
1360 NASDAQ ESQ Thu, Nov 17, 2022 44.41 44.99 43.42 44.34
1359 NASDAQ ESQ Wed, Nov 16, 2022 44.85 45.50 43.02 44.85
1358 NASDAQ ESQ Tue, Nov 15, 2022 45.66 45.66 44.74 45.00
1357 NASDAQ ESQ Mon, Nov 14, 2022 43.39 44.35 42.95 43.83
1356 NASDAQ ESQ Fri, Nov 11, 2022 45.09 45.49 43.46 43.66
1355 NASDAQ ESQ Thu, Nov 10, 2022 43.63 45.61 43.32 45.09
1354 NASDAQ ESQ Wed, Nov 9, 2022 44.33 44.33 42.79 42.95
1353 NASDAQ ESQ Tue, Nov 8, 2022 45.18 45.49 44.17 44.24
1352 NASDAQ ESQ Mon, Nov 7, 2022 47.11 47.11 44.94 45.46
1351 NASDAQ ESQ Fri, Nov 4, 2022 46.05 48.13 46.00 47.25
1350 NASDAQ ESQ Thu, Nov 3, 2022 44.88 45.98 44.61 45.75
1349 NASDAQ ESQ Wed, Nov 2, 2022 46.25 46.25 44.88 44.90
1348 NASDAQ ESQ Tue, Nov 1, 2022 45.25 46.92 45.02 46.05
1347 NASDAQ ESQ Mon, Oct 31, 2022 43.77 45.20 43.66 45.18
1346 NASDAQ ESQ Fri, Oct 28, 2022 43.17 45.01 42.59 44.14
1345 NASDAQ ESQ Thu, Oct 27, 2022 43.01 43.56 42.54 42.97
1344 NASDAQ ESQ Wed, Oct 26, 2022 42.45 44.70 42.45 42.90
1343 NASDAQ ESQ Tue, Oct 25, 2022 40.80 42.82 40.00 41.80
1342 NASDAQ ESQ Mon, Oct 24, 2022 40.50 40.50 39.46 39.82
1341 NASDAQ ESQ Fri, Oct 21, 2022 39.61 39.86 38.89 39.24
1340 NASDAQ ESQ Thu, Oct 20, 2022 40.51 41.60 39.00 39.30
1339 NASDAQ ESQ Wed, Oct 19, 2022 41.10 41.15 40.15 40.22
1338 NASDAQ ESQ Tue, Oct 18, 2022 39.00 41.43 38.89 41.15
1337 NASDAQ ESQ Mon, Oct 17, 2022 38.50 39.00 38.17 38.88
1336 NASDAQ ESQ Fri, Oct 14, 2022 38.50 38.95 38.25 38.42
1335 NASDAQ ESQ Thu, Oct 13, 2022 37.00 38.50 37.00 38.50
1334 NASDAQ ESQ Wed, Oct 12, 2022 37.23 37.50 36.56 37.39
1333 NASDAQ ESQ Tue, Oct 11, 2022 37.96 37.96 36.87 37.45
1332 NASDAQ ESQ Mon, Oct 10, 2022 37.68 38.15 37.44 37.63
1331 NASDAQ ESQ Fri, Oct 7, 2022 37.37 37.60 36.82 37.19
1330 NASDAQ ESQ Thu, Oct 6, 2022 37.78 38.04 37.09 37.43
1329 NASDAQ ESQ Wed, Oct 5, 2022 38.12 38.32 37.43 37.57
1328 NASDAQ ESQ Tue, Oct 4, 2022 38.51 39.00 38.22 38.31
1327 NASDAQ ESQ Mon, Oct 3, 2022 37.76 38.32 37.76 38.14
1326 NASDAQ ESQ Fri, Sep 30, 2022 36.55 38.02 36.55 37.55
1325 NASDAQ ESQ Thu, Sep 29, 2022 37.18 37.18 36.00 36.68
1324 NASDAQ ESQ Wed, Sep 28, 2022 37.53 37.93 37.28 37.28
1323 NASDAQ ESQ Tue, Sep 27, 2022 38.23 38.39 37.62 37.82
1322 NASDAQ ESQ Mon, Sep 26, 2022 38.71 38.85 38.05 38.32
1321 NASDAQ ESQ Fri, Sep 23, 2022 38.40 38.92 38.28 38.70
1320 NASDAQ ESQ Thu, Sep 22, 2022 37.79 38.82 37.68 38.54
1319 NASDAQ ESQ Wed, Sep 21, 2022 38.89 38.96 38.22 38.44
1318 NASDAQ ESQ Tue, Sep 20, 2022 39.14 39.25 38.63 39.08
1317 NASDAQ ESQ Mon, Sep 19, 2022 39.49 39.73 38.67 39.04
1316 NASDAQ ESQ Fri, Sep 16, 2022 38.42 39.85 38.42 39.69
1315 NASDAQ ESQ Thu, Sep 15, 2022 38.66 39.81 38.42 38.79
1314 NASDAQ ESQ Wed, Sep 14, 2022 38.58 38.82 38.13 38.49
1313 NASDAQ ESQ Tue, Sep 13, 2022 38.48 39.26 38.25 38.39
1312 NASDAQ ESQ Mon, Sep 12, 2022 37.57 38.96 37.57 38.86
1311 NASDAQ ESQ Fri, Sep 9, 2022 37.49 37.97 37.38 37.80
1310 NASDAQ ESQ Thu, Sep 8, 2022 36.79 38.07 36.79 37.35
1309 NASDAQ ESQ Wed, Sep 7, 2022 36.14 37.21 36.14 37.21
1308 NASDAQ ESQ Tue, Sep 6, 2022 36.50 37.37 36.00 36.38
1307 NASDAQ ESQ Fri, Sep 2, 2022 37.35 37.35 36.32 36.59
1306 NASDAQ ESQ Thu, Sep 1, 2022 38.29 38.29 36.11 36.90
1305 NASDAQ ESQ Wed, Aug 31, 2022 37.70 37.70 37.00 37.38
1304 NASDAQ ESQ Tue, Aug 30, 2022 37.69 37.74 37.04 37.55
1303 NASDAQ ESQ Mon, Aug 29, 2022 37.93 38.19 37.10 37.92
1302 NASDAQ ESQ Fri, Aug 26, 2022 38.86 39.31 38.15 38.30
1301 NASDAQ ESQ Thu, Aug 25, 2022 38.74 39.55 38.74 39.03
1300 NASDAQ ESQ Wed, Aug 24, 2022 38.90 39.03 38.50 38.82
1299 NASDAQ ESQ Tue, Aug 23, 2022 38.28 39.30 38.28 39.07
1298 NASDAQ ESQ Mon, Aug 22, 2022 40.06 40.06 39.23 39.23
1297 NASDAQ ESQ Fri, Aug 19, 2022 40.42 40.98 39.75 40.76
1296 NASDAQ ESQ Thu, Aug 18, 2022 40.47 40.86 39.88 40.46
1295 NASDAQ ESQ Wed, Aug 17, 2022 39.93 40.52 39.50 40.21
1294 NASDAQ ESQ Tue, Aug 16, 2022 40.09 41.68 39.89 40.18
1293 NASDAQ ESQ Mon, Aug 15, 2022 39.83 40.34 39.76 40.25
1292 NASDAQ ESQ Fri, Aug 12, 2022 38.30 39.80 38.30 39.80
1291 NASDAQ ESQ Thu, Aug 11, 2022 38.82 39.42 38.34 38.42
1290 NASDAQ ESQ Wed, Aug 10, 2022 38.67 39.50 38.27 38.41
1289 NASDAQ ESQ Tue, Aug 9, 2022 38.00 38.50 37.81 38.42
1288 NASDAQ ESQ Mon, Aug 8, 2022 37.66 38.27 37.25 37.94
1287 NASDAQ ESQ Fri, Aug 5, 2022 36.70 37.45 36.57 37.27
1286 NASDAQ ESQ Thu, Aug 4, 2022 36.91 36.95 36.48 36.64
1285 NASDAQ ESQ Wed, Aug 3, 2022 36.02 36.72 35.99 36.56
1284 NASDAQ ESQ Tue, Aug 2, 2022 36.28 36.33 34.70 36.13
1283 NASDAQ ESQ Mon, Aug 1, 2022 36.22 36.67 35.45 36.41
1282 NASDAQ ESQ Fri, Jul 29, 2022 36.50 36.72 35.88 36.22
1281 NASDAQ ESQ Thu, Jul 28, 2022 37.31 37.31 36.24 36.32
1280 NASDAQ ESQ Wed, Jul 27, 2022 37.52 37.98 37.12 37.40
1279 NASDAQ ESQ Tue, Jul 26, 2022 36.05 37.96 35.40 37.17
1278 NASDAQ ESQ Mon, Jul 25, 2022 34.64 36.32 34.64 36.18
1277 NASDAQ ESQ Fri, Jul 22, 2022 33.98 34.96 33.71 34.30
1276 NASDAQ ESQ Thu, Jul 21, 2022 34.35 34.35 33.71 34.22
1275 NASDAQ ESQ Wed, Jul 20, 2022 34.53 34.89 34.25 34.58
1274 NASDAQ ESQ Tue, Jul 19, 2022 34.36 34.86 34.27 34.61
1273 NASDAQ ESQ Mon, Jul 18, 2022 34.10 34.80 34.10 34.19
1272 NASDAQ ESQ Fri, Jul 15, 2022 33.54 34.25 33.28 33.96
1271 NASDAQ ESQ Thu, Jul 14, 2022 33.98 34.15 32.96 33.05
1270 NASDAQ ESQ Wed, Jul 13, 2022 34.61 34.61 34.03 34.35
1269 NASDAQ ESQ Tue, Jul 12, 2022 34.80 35.34 34.66 34.71
1268 NASDAQ ESQ Mon, Jul 11, 2022 34.91 35.03 34.48 34.71
1267 NASDAQ ESQ Fri, Jul 8, 2022 34.57 35.00 34.28 34.92
1266 NASDAQ ESQ Thu, Jul 7, 2022 34.77 35.45 34.58 34.71
1265 NASDAQ ESQ Wed, Jul 6, 2022 34.19 34.61 33.78 34.38
1264 NASDAQ ESQ Tue, Jul 5, 2022 33.33 34.52 32.90 34.36
1263 NASDAQ ESQ Fri, Jul 1, 2022 33.15 33.79 33.09 33.71
1262 NASDAQ ESQ Thu, Jun 30, 2022 33.09 33.57 32.44 33.30
1261 NASDAQ ESQ Wed, Jun 29, 2022 34.80 34.88 33.06 33.25
1260 NASDAQ ESQ Tue, Jun 28, 2022 34.10 35.04 33.67 34.64
1259 NASDAQ ESQ Mon, Jun 27, 2022 32.59 34.09 32.56 33.93
1258 NASDAQ ESQ Fri, Jun 24, 2022 33.40 34.98 32.19 32.23
1257 NASDAQ ESQ Thu, Jun 23, 2022 33.97 34.26 33.06 33.15
1256 NASDAQ ESQ Wed, Jun 22, 2022 33.85 34.12 33.20 33.99
1255 NASDAQ ESQ Tue, Jun 21, 2022 34.43 34.92 33.90 34.10
1254 NASDAQ ESQ Fri, Jun 17, 2022 33.65 35.70 33.45 34.43
1253 NASDAQ ESQ Thu, Jun 16, 2022 33.98 33.98 33.08 33.36
1252 NASDAQ ESQ Wed, Jun 15, 2022 33.81 34.64 33.81 34.15
1251 NASDAQ ESQ Tue, Jun 14, 2022 32.99 34.08 32.64 33.40
1250 NASDAQ ESQ Mon, Jun 13, 2022 34.66 34.87 32.68 32.69
1249 NASDAQ ESQ Fri, Jun 10, 2022 35.87 35.89 35.12 35.36
1248 NASDAQ ESQ Thu, Jun 9, 2022 37.06 37.51 36.20 36.20
1247 NASDAQ ESQ Wed, Jun 8, 2022 37.43 37.56 36.88 37.50
1246 NASDAQ ESQ Tue, Jun 7, 2022 38.09 38.19 36.33 37.35
1245 NASDAQ ESQ Mon, Jun 6, 2022 38.08 38.60 37.53 37.92
1244 NASDAQ ESQ Fri, Jun 3, 2022 38.29 38.78 37.83 38.03
1243 NASDAQ ESQ Thu, Jun 2, 2022 38.45 39.01 38.38 38.57
1242 NASDAQ ESQ Wed, Jun 1, 2022 38.50 38.50 37.74 38.50
1241 NASDAQ ESQ Tue, May 31, 2022 37.50 38.39 36.85 38.18
1240 NASDAQ ESQ Fri, May 27, 2022 36.70 37.76 36.70 37.42
1239 NASDAQ ESQ Thu, May 26, 2022 36.25 36.98 36.25 36.50
1238 NASDAQ ESQ Wed, May 25, 2022 36.50 36.93 36.23 36.35
1237 NASDAQ ESQ Tue, May 24, 2022 36.30 36.74 35.58 36.31
1236 NASDAQ ESQ Mon, May 23, 2022 35.48 36.61 35.48 36.30
1235 NASDAQ ESQ Fri, May 20, 2022 34.82 35.46 34.69 35.06
1234 NASDAQ ESQ Thu, May 19, 2022 34.31 34.94 34.31 34.37
1233 NASDAQ ESQ Wed, May 18, 2022 35.34 35.34 33.76 34.38
1232 NASDAQ ESQ Tue, May 17, 2022 35.37 35.64 34.70 35.25
1231 NASDAQ ESQ Mon, May 16, 2022 34.86 35.40 34.72 34.91
1230 NASDAQ ESQ Fri, May 13, 2022 35.33 35.70 34.95 35.20
1229 NASDAQ ESQ Thu, May 12, 2022 34.89 35.10 34.66 35.05
1228 NASDAQ ESQ Wed, May 11, 2022 33.80 35.40 33.80 34.90
1227 NASDAQ ESQ Tue, May 10, 2022 36.20 36.48 33.17 34.10
1226 NASDAQ ESQ Mon, May 9, 2022 36.56 36.56 35.82 36.27
1225 NASDAQ ESQ Fri, May 6, 2022 37.00 37.02 36.48 36.68
1224 NASDAQ ESQ Thu, May 5, 2022 36.98 37.34 36.41 37.00
1223 NASDAQ ESQ Wed, May 4, 2022 37.00 37.59 36.31 37.25
1222 NASDAQ ESQ Tue, May 3, 2022 36.00 36.93 35.50 36.73
1221 NASDAQ ESQ Mon, May 2, 2022 35.68 36.15 35.68 36.05
1220 NASDAQ ESQ Fri, Apr 29, 2022 36.19 36.69 35.32 36.00
1219 NASDAQ ESQ Thu, Apr 28, 2022 36.32 37.24 35.93 36.09
1218 NASDAQ ESQ Wed, Apr 27, 2022 36.57 37.25 35.77 36.00
1217 NASDAQ ESQ Tue, Apr 26, 2022 37.51 37.98 35.63 36.37
1216 NASDAQ ESQ Mon, Apr 25, 2022 37.72 39.09 36.40 37.60
1215 NASDAQ ESQ Fri, Apr 22, 2022 36.29 38.18 36.17 37.44
1214 NASDAQ ESQ Thu, Apr 21, 2022 35.74 36.76 35.70 36.67
1213 NASDAQ ESQ Wed, Apr 20, 2022 34.27 36.54 34.27 35.82
1212 NASDAQ ESQ Tue, Apr 19, 2022 33.95 34.54 33.59 34.37
1211 NASDAQ ESQ Mon, Apr 18, 2022 33.94 34.67 33.45 33.68
1210 NASDAQ ESQ Thu, Apr 14, 2022 33.61 34.62 33.61 34.18
1209 NASDAQ ESQ Wed, Apr 13, 2022 33.24 34.02 32.82 33.97
1208 NASDAQ ESQ Tue, Apr 12, 2022 32.65 33.70 32.65 33.30
1207 NASDAQ ESQ Mon, Apr 11, 2022 32.53 32.90 32.52 32.82
1206 NASDAQ ESQ Fri, Apr 8, 2022 32.69 32.97 32.25 32.60
1205 NASDAQ ESQ Thu, Apr 7, 2022 33.11 33.39 32.67 32.72
1204 NASDAQ ESQ Wed, Apr 6, 2022 33.11 33.66 33.11 33.24
1203 NASDAQ ESQ Tue, Apr 5, 2022 33.30 33.47 33.10 33.13
1202 NASDAQ ESQ Mon, Apr 4, 2022 33.48 33.48 33.05 33.07
1201 NASDAQ ESQ Fri, Apr 1, 2022 33.93 34.18 33.13 33.13
1200 NASDAQ ESQ Thu, Mar 31, 2022 32.89 33.95 32.89 33.61
1199 NASDAQ ESQ Wed, Mar 30, 2022 33.00 33.49 32.85 32.87
1198 NASDAQ ESQ Tue, Mar 29, 2022 32.98 33.38 32.80 33.10
1197 NASDAQ ESQ Mon, Mar 28, 2022 33.48 33.48 32.74 32.80
1196 NASDAQ ESQ Fri, Mar 25, 2022 32.97 33.10 32.97 33.10
1195 NASDAQ ESQ Thu, Mar 24, 2022 32.80 32.99 32.70 32.83
1194 NASDAQ ESQ Wed, Mar 23, 2022 32.55 33.13 32.53 32.80
1193 NASDAQ ESQ Tue, Mar 22, 2022 32.75 33.24 32.74 32.74
1192 NASDAQ ESQ Mon, Mar 21, 2022 32.33 32.79 32.33 32.76
1191 NASDAQ ESQ Fri, Mar 18, 2022 32.81 33.44 32.28 32.28
1190 NASDAQ ESQ Thu, Mar 17, 2022 32.57 33.13 32.43 33.13
1189 NASDAQ ESQ Wed, Mar 16, 2022 32.49 33.04 32.24 32.79
1188 NASDAQ ESQ Tue, Mar 15, 2022 32.67 33.00 32.41 32.51
1187 NASDAQ ESQ Mon, Mar 14, 2022 32.45 33.14 32.02 32.28
1186 NASDAQ ESQ Fri, Mar 11, 2022 33.07 33.07 32.14 32.14
1185 NASDAQ ESQ Thu, Mar 10, 2022 32.11 33.75 32.11 32.64
1184 NASDAQ ESQ Wed, Mar 9, 2022 32.67 33.02 32.32 32.50
1183 NASDAQ ESQ Tue, Mar 8, 2022 32.06 32.77 32.06 32.11
1182 NASDAQ ESQ Mon, Mar 7, 2022 32.31 32.91 32.07 32.07
1181 NASDAQ ESQ Fri, Mar 4, 2022 32.88 32.88 32.31 32.71
1180 NASDAQ ESQ Thu, Mar 3, 2022 33.22 33.22 32.63 32.72
1179 NASDAQ ESQ Wed, Mar 2, 2022 32.32 33.41 32.32 32.63
1178 NASDAQ ESQ Tue, Mar 1, 2022 34.87 34.87 31.81 31.81
1177 NASDAQ ESQ Mon, Feb 28, 2022 33.58 34.05 33.16 33.75
1176 NASDAQ ESQ Fri, Feb 25, 2022 34.11 34.11 33.18 33.55
1175 NASDAQ ESQ Thu, Feb 24, 2022 32.91 34.00 32.50 33.92
1174 NASDAQ ESQ Wed, Feb 23, 2022 34.04 34.05 33.11 33.48
1173 NASDAQ ESQ Tue, Feb 22, 2022 33.55 34.07 33.36 34.00
1172 NASDAQ ESQ Fri, Feb 18, 2022 34.03 34.03 33.56 33.65
1171 NASDAQ ESQ Thu, Feb 17, 2022 34.11 34.11 33.51 34.00
1170 NASDAQ ESQ Wed, Feb 16, 2022 35.00 35.00 34.30 34.55
1169 NASDAQ ESQ Tue, Feb 15, 2022 34.86 35.64 34.67 34.71
1168 NASDAQ ESQ Mon, Feb 14, 2022 34.95 34.95 34.19 34.41
1167 NASDAQ ESQ Fri, Feb 11, 2022 34.91 35.11 34.18 34.80
1166 NASDAQ ESQ Thu, Feb 10, 2022 36.80 37.18 34.02 34.47
1165 NASDAQ ESQ Wed, Feb 9, 2022 36.84 37.00 36.20 36.35
1164 NASDAQ ESQ Tue, Feb 8, 2022 36.03 36.61 35.36 36.61
1163 NASDAQ ESQ Mon, Feb 7, 2022 36.27 36.87 35.68 35.73
1162 NASDAQ ESQ Fri, Feb 4, 2022 35.97 36.84 35.04 35.97
1161 NASDAQ ESQ Thu, Feb 3, 2022 35.74 36.26 35.00 36.00
1160 NASDAQ ESQ Wed, Feb 2, 2022 33.53 36.10 33.41 35.68
1159 NASDAQ ESQ Tue, Feb 1, 2022 34.05 34.06 33.07 34.05
1158 NASDAQ ESQ Mon, Jan 31, 2022 33.45 34.47 32.88 34.47
1157 NASDAQ ESQ Fri, Jan 28, 2022 34.07 34.18 32.77 33.32
1156 NASDAQ ESQ Thu, Jan 27, 2022 34.15 34.53 34.02 34.15
1155 NASDAQ ESQ Wed, Jan 26, 2022 32.88 34.55 32.88 33.95
1154 NASDAQ ESQ Tue, Jan 25, 2022 32.90 33.28 32.58 32.71
1153 NASDAQ ESQ Mon, Jan 24, 2022 33.50 33.50 32.00 32.52
1152 NASDAQ ESQ Fri, Jan 21, 2022 32.50 33.63 32.30 33.44
1151 NASDAQ ESQ Thu, Jan 20, 2022 32.42 33.50 32.16 32.23
1150 NASDAQ ESQ Wed, Jan 19, 2022 34.70 34.70 32.00 32.80
1149 NASDAQ ESQ Tue, Jan 18, 2022 34.24 35.12 33.51 34.23
1148 NASDAQ ESQ Fri, Jan 14, 2022 34.84 34.84 34.00 34.46
1147 NASDAQ ESQ Thu, Jan 13, 2022 34.85 35.25 34.49 34.94
1146 NASDAQ ESQ Wed, Jan 12, 2022 34.52 35.47 34.39 34.75
1145 NASDAQ ESQ Tue, Jan 11, 2022 34.36 34.90 33.70 34.83
1144 NASDAQ ESQ Mon, Jan 10, 2022 33.29 34.42 32.30 34.32
1143 NASDAQ ESQ Fri, Jan 7, 2022 33.37 34.69 32.79 33.76
1142 NASDAQ ESQ Thu, Jan 6, 2022 34.38 34.38 32.11 33.00
1141 NASDAQ ESQ Wed, Jan 5, 2022 33.10 33.38 32.10 32.82
1140 NASDAQ ESQ Tue, Jan 4, 2022 32.57 33.47 32.09 32.53
1139 NASDAQ ESQ Mon, Jan 3, 2022 31.96 33.71 31.59 31.90
1138 NASDAQ ESQ Fri, Dec 31, 2021 31.59 32.02 31.01 31.50
1137 NASDAQ ESQ Thu, Dec 30, 2021 31.69 32.31 31.22 31.48
1136 NASDAQ ESQ Wed, Dec 29, 2021 31.12 32.00 31.10 31.50
1135 NASDAQ ESQ Tue, Dec 28, 2021 31.68 31.68 30.66 31.48
1134 NASDAQ ESQ Mon, Dec 27, 2021 31.65 32.24 31.02 31.20
1133 NASDAQ ESQ Thu, Dec 23, 2021 31.57 31.57 31.26 31.32
1132 NASDAQ ESQ Wed, Dec 22, 2021 31.31 32.00 31.24 31.37
1131 NASDAQ ESQ Tue, Dec 21, 2021 31.97 32.27 31.09 31.60
1130 NASDAQ ESQ Mon, Dec 20, 2021 30.71 31.10 30.30 31.10
1129 NASDAQ ESQ Fri, Dec 17, 2021 30.84 31.43 30.25 31.29
1128 NASDAQ ESQ Thu, Dec 16, 2021 30.47 31.70 28.91 30.59
1127 NASDAQ ESQ Wed, Dec 15, 2021 30.88 30.88 28.87 30.06
1126 NASDAQ ESQ Tue, Dec 14, 2021 29.79 30.00 29.22 29.75
1125 NASDAQ ESQ Mon, Dec 13, 2021 30.54 31.25 29.45 29.45
1124 NASDAQ ESQ Fri, Dec 10, 2021 31.40 31.40 30.45 31.00
1123 NASDAQ ESQ Thu, Dec 9, 2021 31.50 31.51 30.92 31.04
1122 NASDAQ ESQ Wed, Dec 8, 2021 31.41 31.55 30.23 31.50
1121 NASDAQ ESQ Tue, Dec 7, 2021 31.06 32.00 30.45 31.28
1120 NASDAQ ESQ Mon, Dec 6, 2021 31.08 31.54 29.70 31.12
1119 NASDAQ ESQ Fri, Dec 3, 2021 31.83 32.12 30.51 31.19
1118 NASDAQ ESQ Thu, Dec 2, 2021 31.77 32.42 31.25 31.60
1117 NASDAQ ESQ Wed, Dec 1, 2021 33.07 33.70 31.66 32.00
1116 NASDAQ ESQ Tue, Nov 30, 2021 33.91 34.25 31.55 33.01
1115 NASDAQ ESQ Mon, Nov 29, 2021 35.00 35.02 33.50 33.81
1114 NASDAQ ESQ Fri, Nov 26, 2021 34.00 35.18 34.00 35.10
1113 NASDAQ ESQ Wed, Nov 24, 2021 34.78 35.05 34.50 35.05
1112 NASDAQ ESQ Tue, Nov 23, 2021 35.12 35.34 34.70 35.00
1111 NASDAQ ESQ Mon, Nov 22, 2021 34.80 35.20 34.45 35.00
1110 NASDAQ ESQ Fri, Nov 19, 2021 34.58 34.75 34.11 34.62
1109 NASDAQ ESQ Thu, Nov 18, 2021 35.26 35.34 34.70 35.02
1108 NASDAQ ESQ Wed, Nov 17, 2021 36.19 36.19 34.37 34.90
1107 NASDAQ ESQ Tue, Nov 16, 2021 36.42 36.42 35.03 35.10
1106 NASDAQ ESQ Mon, Nov 15, 2021 36.66 37.51 36.26 36.98
1105 NASDAQ ESQ Fri, Nov 12, 2021 36.38 36.50 35.32 36.22
1104 NASDAQ ESQ Thu, Nov 11, 2021 34.85 36.52 34.85 36.07
1103 NASDAQ ESQ Wed, Nov 10, 2021 33.32 34.90 33.30 34.90
1102 NASDAQ ESQ Tue, Nov 9, 2021 33.50 33.88 32.74 33.62
1101 NASDAQ ESQ Mon, Nov 8, 2021 33.66 33.66 32.35 33.64
1100 NASDAQ ESQ Fri, Nov 5, 2021 33.70 33.90 32.36 33.68
1099 NASDAQ ESQ Thu, Nov 4, 2021 32.82 33.64 32.82 33.39
1098 NASDAQ ESQ Wed, Nov 3, 2021 31.83 33.60 31.25 32.65
1097 NASDAQ ESQ Tue, Nov 2, 2021 33.39 33.39 31.71 32.30
1096 NASDAQ ESQ Mon, Nov 1, 2021 32.00 33.90 31.98 33.67
1095 NASDAQ ESQ Fri, Oct 29, 2021 31.76 32.37 31.27 31.98
1094 NASDAQ ESQ Thu, Oct 28, 2021 31.40 31.95 31.31 31.81
1093 NASDAQ ESQ Wed, Oct 27, 2021 31.35 31.60 31.18 31.47
1092 NASDAQ ESQ Tue, Oct 26, 2021 31.46 31.95 30.84 31.63
1091 NASDAQ ESQ Mon, Oct 25, 2021 31.70 31.87 31.10 31.56
1090 NASDAQ ESQ Fri, Oct 22, 2021 31.50 31.95 31.46 31.95
1089 NASDAQ ESQ Thu, Oct 21, 2021 31.23 31.86 30.20 31.53
1088 NASDAQ ESQ Wed, Oct 20, 2021 31.40 31.50 31.00 31.40
1087 NASDAQ ESQ Tue, Oct 19, 2021 31.92 32.37 30.79 31.69
1086 NASDAQ ESQ Mon, Oct 18, 2021 32.11 32.11 31.70 31.90
1085 NASDAQ ESQ Fri, Oct 15, 2021 33.30 33.40 31.87 32.43
1084 NASDAQ ESQ Thu, Oct 14, 2021 32.99 34.00 32.80 33.29
1083 NASDAQ ESQ Wed, Oct 13, 2021 31.14 32.60 31.14 32.60
1082 NASDAQ ESQ Tue, Oct 12, 2021 32.31 33.27 31.60 32.71
1081 NASDAQ ESQ Mon, Oct 11, 2021 31.51 32.23 31.26 32.03
1080 NASDAQ ESQ Fri, Oct 8, 2021 30.86 31.00 30.83 31.00
1079 NASDAQ ESQ Thu, Oct 7, 2021 30.44 30.88 30.44 30.67
1078 NASDAQ ESQ Wed, Oct 6, 2021 30.13 30.22 29.76 30.22
1077 NASDAQ ESQ Tue, Oct 5, 2021 30.06 30.50 29.76 30.50
1076 NASDAQ ESQ Mon, Oct 4, 2021 29.19 30.39 29.11 29.90
1075 NASDAQ ESQ Fri, Oct 1, 2021 28.97 29.48 28.81 29.12
1074 NASDAQ ESQ Thu, Sep 30, 2021 29.08 29.63 28.39 28.66
1073 NASDAQ ESQ Wed, Sep 29, 2021 29.18 29.89 28.68 28.80
1072 NASDAQ ESQ Tue, Sep 28, 2021 27.87 29.40 27.61 28.52
1071 NASDAQ ESQ Mon, Sep 27, 2021 27.14 27.97 27.10 27.84
1070 NASDAQ ESQ Fri, Sep 24, 2021 27.00 27.45 26.90 27.15
1069 NASDAQ ESQ Thu, Sep 23, 2021 27.00 27.55 26.90 27.17
1068 NASDAQ ESQ Wed, Sep 22, 2021 26.50 27.30 26.25 27.26
1067 NASDAQ ESQ Tue, Sep 21, 2021 26.38 26.66 26.09 26.16
1066 NASDAQ ESQ Mon, Sep 20, 2021 27.12 27.12 26.06 26.38
1065 NASDAQ ESQ Fri, Sep 17, 2021 27.19 27.39 26.89 27.39
1064 NASDAQ ESQ Thu, Sep 16, 2021 26.98 27.30 26.92 27.19
1063 NASDAQ ESQ Wed, Sep 15, 2021 26.90 27.33 26.82 27.08
1062 NASDAQ ESQ Tue, Sep 14, 2021 26.98 27.46 26.98 27.09
1061 NASDAQ ESQ Mon, Sep 13, 2021 27.00 27.25 26.39 27.12
1060 NASDAQ ESQ Fri, Sep 10, 2021 27.07 27.20 26.74 26.99
1059 NASDAQ ESQ Thu, Sep 9, 2021 27.35 27.73 26.75 27.25
1058 NASDAQ ESQ Wed, Sep 8, 2021 27.51 27.79 27.10 27.60
1057 NASDAQ ESQ Tue, Sep 7, 2021 26.93 27.81 26.93 27.40
1056 NASDAQ ESQ Fri, Sep 3, 2021 27.01 27.28 27.01 27.28
1055 NASDAQ ESQ Thu, Sep 2, 2021 26.89 27.88 26.75 26.93
1054 NASDAQ ESQ Wed, Sep 1, 2021 26.00 27.26 25.90 26.62
1053 NASDAQ ESQ Tue, Aug 31, 2021 25.80 26.00 25.80 26.00
1052 NASDAQ ESQ Mon, Aug 30, 2021 26.03 26.03 25.77 25.88
1051 NASDAQ ESQ Fri, Aug 27, 2021 25.98 26.16 25.91 25.97
1050 NASDAQ ESQ Thu, Aug 26, 2021 25.90 26.02 25.58 26.02
1049 NASDAQ ESQ Wed, Aug 25, 2021 27.25 27.25 25.88 25.88
1048 NASDAQ ESQ Tue, Aug 24, 2021 25.80 26.01 25.62 25.93
1047 NASDAQ ESQ Mon, Aug 23, 2021 26.00 26.00 25.92 25.94
1046 NASDAQ ESQ Fri, Aug 20, 2021 25.97 26.00 25.93 26.00
1045 NASDAQ ESQ Thu, Aug 19, 2021 25.95 26.10 25.55 26.09
1044 NASDAQ ESQ Wed, Aug 18, 2021 25.92 26.00 25.75 25.98
1043 NASDAQ ESQ Tue, Aug 17, 2021 25.95 26.02 25.58 25.58
1042 NASDAQ ESQ Mon, Aug 16, 2021 25.90 26.00 25.44 25.90
1041 NASDAQ ESQ Fri, Aug 13, 2021 25.86 25.88 25.74 25.74
1040 NASDAQ ESQ Thu, Aug 12, 2021 25.38 25.89 25.12 25.82
1039 NASDAQ ESQ Wed, Aug 11, 2021 24.77 25.36 24.77 25.36
1038 NASDAQ ESQ Tue, Aug 10, 2021 24.73 25.09 24.69 25.07
1037 NASDAQ ESQ Mon, Aug 9, 2021 25.00 25.00 24.65 24.98
1036 NASDAQ ESQ Fri, Aug 6, 2021 24.69 25.05 24.57 24.97
1035 NASDAQ ESQ Thu, Aug 5, 2021 24.19 25.24 24.17 24.75
1034 NASDAQ ESQ Wed, Aug 4, 2021 24.08 24.48 24.08 24.09
1033 NASDAQ ESQ Tue, Aug 3, 2021 24.04 24.66 23.90 24.20
1032 NASDAQ ESQ Mon, Aug 2, 2021 24.25 24.52 23.88 24.00
1031 NASDAQ ESQ Fri, Jul 30, 2021 24.33 24.81 24.05 24.13
1030 NASDAQ ESQ Thu, Jul 29, 2021 24.08 25.00 24.08 24.55
1029 NASDAQ ESQ Wed, Jul 28, 2021 24.32 24.66 24.08 24.17
1028 NASDAQ ESQ Tue, Jul 27, 2021 24.15 25.05 24.00 24.41
1027 NASDAQ ESQ Mon, Jul 26, 2021 23.76 23.88 23.50 23.88
1026 NASDAQ ESQ Fri, Jul 23, 2021 23.63 23.86 23.46 23.76
1025 NASDAQ ESQ Thu, Jul 22, 2021 24.20 24.20 23.34 23.40
1024 NASDAQ ESQ Wed, Jul 21, 2021 23.50 23.67 23.50 23.58
1023 NASDAQ ESQ Tue, Jul 20, 2021 23.05 24.66 23.05 23.33
1022 NASDAQ ESQ Mon, Jul 19, 2021 23.52 23.79 22.96 22.96
1021 NASDAQ ESQ Fri, Jul 16, 2021 23.93 24.61 23.70 23.70
1020 NASDAQ ESQ Thu, Jul 15, 2021 23.72 24.32 23.54 23.92
1019 NASDAQ ESQ Wed, Jul 14, 2021 23.75 24.23 23.69 23.80
1018 NASDAQ ESQ Tue, Jul 13, 2021 23.25 23.78 23.13 23.50
1017 NASDAQ ESQ Mon, Jul 12, 2021 23.24 23.54 23.24 23.48
1016 NASDAQ ESQ Fri, Jul 9, 2021 23.18 23.59 22.95 23.18
1015 NASDAQ ESQ Thu, Jul 8, 2021 23.25 23.30 23.16 23.17
1014 NASDAQ ESQ Wed, Jul 7, 2021 24.10 24.10 23.28 23.45
1013 NASDAQ ESQ Tue, Jul 6, 2021 24.07 24.07 23.63 23.78
1012 NASDAQ ESQ Fri, Jul 2, 2021 23.80 23.92 23.80 23.81
1011 NASDAQ ESQ Thu, Jul 1, 2021 23.80 23.88 23.66 23.81
1010 NASDAQ ESQ Wed, Jun 30, 2021 23.95 24.47 23.70 23.70
1009 NASDAQ ESQ Tue, Jun 29, 2021 23.69 23.98 23.60 23.70
1008 NASDAQ ESQ Mon, Jun 28, 2021 24.05 24.36 23.40 23.66
1007 NASDAQ ESQ Fri, Jun 25, 2021 24.03 24.15 23.78 23.95
1006 NASDAQ ESQ Thu, Jun 24, 2021 24.08 24.13 23.79 24.06
1005 NASDAQ ESQ Wed, Jun 23, 2021 26.02 26.02 23.90 24.04
1004 NASDAQ ESQ Tue, Jun 22, 2021 23.85 24.19 23.78 24.06
1003 NASDAQ ESQ Mon, Jun 21, 2021 23.73 25.21 23.58 23.72
1002 NASDAQ ESQ Fri, Jun 18, 2021 23.91 24.48 23.44 23.78
1001 NASDAQ ESQ Thu, Jun 17, 2021 24.95 25.22 23.82 23.82
1000 NASDAQ ESQ Wed, Jun 16, 2021 24.52 25.15 24.36 24.82
999 NASDAQ ESQ Tue, Jun 15, 2021 24.16 24.75 24.16 24.40
998 NASDAQ ESQ Mon, Jun 14, 2021 25.32 25.35 23.76 24.42
997 NASDAQ ESQ Fri, Jun 11, 2021 24.92 25.14 24.92 25.00
996 NASDAQ ESQ Thu, Jun 10, 2021 25.24 25.24 24.91 25.03
995 NASDAQ ESQ Wed, Jun 9, 2021 24.52 25.39 24.31 25.11
994 NASDAQ ESQ Tue, Jun 8, 2021 24.90 25.19 24.81 25.00
993 NASDAQ ESQ Mon, Jun 7, 2021 24.93 25.51 24.22 24.75
992 NASDAQ ESQ Fri, Jun 4, 2021 25.24 25.24 24.86 25.01
991 NASDAQ ESQ Thu, Jun 3, 2021 25.01 25.46 24.80 25.00
990 NASDAQ ESQ Wed, Jun 2, 2021 24.66 25.45 24.51 25.00
989 NASDAQ ESQ Tue, Jun 1, 2021 24.47 25.74 24.36 25.34
988 NASDAQ ESQ Fri, May 28, 2021 24.74 24.75 24.40 24.63
987 NASDAQ ESQ Thu, May 27, 2021 24.79 24.80 24.25 24.74
986 NASDAQ ESQ Wed, May 26, 2021 24.46 24.50 24.12 24.31
985 NASDAQ ESQ Tue, May 25, 2021 24.49 24.60 23.93 24.25
984 NASDAQ ESQ Mon, May 24, 2021 24.03 24.59 23.90 24.51
983 NASDAQ ESQ Fri, May 21, 2021 24.32 24.61 24.00 24.10
982 NASDAQ ESQ Thu, May 20, 2021 23.69 24.48 23.11 24.37
981 NASDAQ ESQ Wed, May 19, 2021 23.25 24.64 23.17 23.70
980 NASDAQ ESQ Tue, May 18, 2021 23.21 24.44 23.21 24.00
979 NASDAQ ESQ Mon, May 17, 2021 23.21 23.66 23.21 23.66
978 NASDAQ ESQ Fri, May 14, 2021 23.20 23.81 23.05 23.38
977 NASDAQ ESQ Thu, May 13, 2021 23.17 23.60 22.91 23.53
976 NASDAQ ESQ Wed, May 12, 2021 22.91 23.70 22.91 22.92
975 NASDAQ ESQ Tue, May 11, 2021 22.87 23.55 22.87 22.91
974 NASDAQ ESQ Mon, May 10, 2021 23.00 23.26 23.00 23.14
973 NASDAQ ESQ Fri, May 7, 2021 22.81 23.25 22.60 23.02
972 NASDAQ ESQ Thu, May 6, 2021 23.10 23.64 22.90 23.00
971 NASDAQ ESQ Wed, May 5, 2021 23.06 23.43 22.95 23.07
970 NASDAQ ESQ Tue, May 4, 2021 23.00 23.36 22.95 23.00
969 NASDAQ ESQ Mon, May 3, 2021 23.04 23.66 23.00 23.14
968 NASDAQ ESQ Fri, Apr 30, 2021 22.95 23.58 22.90 22.95
967 NASDAQ ESQ Thu, Apr 29, 2021 22.99 23.86 22.90 23.04
966 NASDAQ ESQ Wed, Apr 28, 2021 23.00 23.40 22.90 22.91
965 NASDAQ ESQ Tue, Apr 27, 2021 23.47 23.65 23.00 23.00
964 NASDAQ ESQ Mon, Apr 26, 2021 23.35 25.00 23.10 23.48
963 NASDAQ ESQ Fri, Apr 23, 2021 23.68 24.14 23.01 23.11
962 NASDAQ ESQ Thu, Apr 22, 2021 22.98 23.87 22.94 23.00
961 NASDAQ ESQ Wed, Apr 21, 2021 23.42 23.42 22.80 22.81
960 NASDAQ ESQ Tue, Apr 20, 2021 23.00 23.05 22.80 22.90
959 NASDAQ ESQ Mon, Apr 19, 2021 23.99 23.99 22.81 22.82
958 NASDAQ ESQ Fri, Apr 16, 2021 23.38 24.49 22.90 23.87
957 NASDAQ ESQ Thu, Apr 15, 2021 23.18 23.48 22.81 23.12
956 NASDAQ ESQ Wed, Apr 14, 2021 22.75 23.09 22.75 22.88
955 NASDAQ ESQ Tue, Apr 13, 2021 22.80 22.99 22.70 22.83
954 NASDAQ ESQ Mon, Apr 12, 2021 22.89 22.91 22.80 22.83
953 NASDAQ ESQ Fri, Apr 9, 2021 23.20 23.56 22.16 22.99
952 NASDAQ ESQ Thu, Apr 8, 2021 23.01 23.21 22.90 23.18
951 NASDAQ ESQ Wed, Apr 7, 2021 22.85 23.03 22.85 22.86
950 NASDAQ ESQ Tue, Apr 6, 2021 23.22 23.22 22.90 22.97
949 NASDAQ ESQ Mon, Apr 5, 2021 23.08 23.12 22.80 23.00
948 NASDAQ ESQ Thu, Apr 1, 2021 23.10 23.34 23.02 23.34
947 NASDAQ ESQ Wed, Mar 31, 2021 23.37 23.40 22.80 22.81
946 NASDAQ ESQ Tue, Mar 30, 2021 23.17 23.17 22.80 22.85
945 NASDAQ ESQ Mon, Mar 29, 2021 23.01 23.68 22.95 22.95
944 NASDAQ ESQ Fri, Mar 26, 2021 23.71 23.71 22.97 23.01
943 NASDAQ ESQ Thu, Mar 25, 2021 22.70 23.44 22.50 23.44
942 NASDAQ ESQ Wed, Mar 24, 2021 23.39 24.04 22.85 22.85
941 NASDAQ ESQ Tue, Mar 23, 2021 23.18 23.52 22.61 23.36
940 NASDAQ ESQ Mon, Mar 22, 2021 23.85 23.90 22.60 23.45
939 NASDAQ ESQ Fri, Mar 19, 2021 24.00 24.42 24.00 24.10
938 NASDAQ ESQ Thu, Mar 18, 2021 24.38 25.11 24.00 24.02
937 NASDAQ ESQ Wed, Mar 17, 2021 24.01 24.01 23.81 23.92
936 NASDAQ ESQ Tue, Mar 16, 2021 24.47 24.81 24.00 24.09
935 NASDAQ ESQ Mon, Mar 15, 2021 25.70 25.72 24.37 24.69
934 NASDAQ ESQ Fri, Mar 12, 2021 25.62 25.70 25.45 25.70
933 NASDAQ ESQ Thu, Mar 11, 2021 25.85 26.00 25.44 25.65
932 NASDAQ ESQ Wed, Mar 10, 2021 25.75 26.04 25.66 26.00
931 NASDAQ ESQ Tue, Mar 9, 2021 25.20 25.95 24.71 25.95
930 NASDAQ ESQ Mon, Mar 8, 2021 25.77 25.77 24.46 25.10
929 NASDAQ ESQ Fri, Mar 5, 2021 24.34 25.73 23.91 25.55
928 NASDAQ ESQ Thu, Mar 4, 2021 23.34 24.25 22.82 24.15
927 NASDAQ ESQ Wed, Mar 3, 2021 22.75 23.66 22.50 23.31
926 NASDAQ ESQ Tue, Mar 2, 2021 22.56 22.78 22.27 22.54
925 NASDAQ ESQ Mon, Mar 1, 2021 22.89 22.95 22.41 22.78
924 NASDAQ ESQ Fri, Feb 26, 2021 22.30 22.97 22.25 22.32
923 NASDAQ ESQ Thu, Feb 25, 2021 22.95 23.00 22.25 22.25
922 NASDAQ ESQ Wed, Feb 24, 2021 22.97 23.00 22.76 22.76
921 NASDAQ ESQ Tue, Feb 23, 2021 22.65 23.00 22.33 22.35
920 NASDAQ ESQ Mon, Feb 22, 2021 22.29 23.00 22.25 22.71
919 NASDAQ ESQ Fri, Feb 19, 2021 22.30 23.00 22.21 22.45
918 NASDAQ ESQ Thu, Feb 18, 2021 23.02 23.02 22.27 22.35
917 NASDAQ ESQ Wed, Feb 17, 2021 23.29 23.69 23.01 23.01
916 NASDAQ ESQ Tue, Feb 16, 2021 23.80 23.85 22.85 23.40
915 NASDAQ ESQ Fri, Feb 12, 2021 23.15 24.05 22.76 22.98
914 NASDAQ ESQ Thu, Feb 11, 2021 22.43 23.39 22.43 23.11
913 NASDAQ ESQ Wed, Feb 10, 2021 22.90 23.11 22.36 22.61
912 NASDAQ ESQ Tue, Feb 9, 2021 22.84 23.27 22.84 22.87
911 NASDAQ ESQ Mon, Feb 8, 2021 23.01 23.45 22.75 23.11
910 NASDAQ ESQ Fri, Feb 5, 2021 22.50 22.90 21.99 22.90
909 NASDAQ ESQ Thu, Feb 4, 2021 22.15 22.46 21.88 21.95
908 NASDAQ ESQ Wed, Feb 3, 2021 22.28 22.28 21.51 21.56
907 NASDAQ ESQ Tue, Feb 2, 2021 22.10 23.16 22.01 22.07
906 NASDAQ ESQ Mon, Feb 1, 2021 22.10 22.61 21.51 21.76
905 NASDAQ ESQ Fri, Jan 29, 2021 22.30 22.30 21.01 22.08
904 NASDAQ ESQ Thu, Jan 28, 2021 23.92 23.92 22.31 22.31
903 NASDAQ ESQ Wed, Jan 27, 2021 24.16 25.49 22.96 23.54
902 NASDAQ ESQ Tue, Jan 26, 2021 23.39 25.44 23.39 25.00
901 NASDAQ ESQ Mon, Jan 25, 2021 24.60 26.79 23.73 24.54
900 NASDAQ ESQ Fri, Jan 22, 2021 23.40 25.10 22.76 25.10
899 NASDAQ ESQ Thu, Jan 21, 2021 21.75 23.74 21.75 23.60
898 NASDAQ ESQ Wed, Jan 20, 2021 23.56 23.70 21.98 23.35
897 NASDAQ ESQ Tue, Jan 19, 2021 23.01 23.47 22.12 22.66
896 NASDAQ ESQ Fri, Jan 15, 2021 20.40 23.11 19.34 22.50
895 NASDAQ ESQ Thu, Jan 14, 2021 21.40 21.60 20.52 20.96
894 NASDAQ ESQ Wed, Jan 13, 2021 22.90 22.90 21.20 21.30
893 NASDAQ ESQ Tue, Jan 12, 2021 21.11 23.76 21.09 22.05
892 NASDAQ ESQ Mon, Jan 11, 2021 21.33 24.14 21.28 21.73
891 NASDAQ ESQ Fri, Jan 8, 2021 21.18 22.00 20.42 21.87
890 NASDAQ ESQ Thu, Jan 7, 2021 20.88 21.64 20.88 21.06
889 NASDAQ ESQ Wed, Jan 6, 2021 19.71 21.90 19.71 20.74
888 NASDAQ ESQ Tue, Jan 5, 2021 18.90 19.69 18.90 19.20
887 NASDAQ ESQ Mon, Jan 4, 2021 19.30 19.44 18.47 18.70
886 NASDAQ ESQ Thu, Dec 31, 2020 19.34 19.50 19.19 19.19
885 NASDAQ ESQ Wed, Dec 30, 2020 19.30 19.41 19.30 19.41
884 NASDAQ ESQ Tue, Dec 29, 2020 19.10 19.37 19.10 19.37
883 NASDAQ ESQ Mon, Dec 28, 2020 19.61 19.61 19.05 19.15
882 NASDAQ ESQ Thu, Dec 24, 2020 19.45 19.49 19.17 19.25
881 NASDAQ ESQ Wed, Dec 23, 2020 19.53 20.00 19.19 19.85
880 NASDAQ ESQ Tue, Dec 22, 2020 19.60 19.60 18.82 19.48
879 NASDAQ ESQ Mon, Dec 21, 2020 20.60 20.80 19.70 19.70
878 NASDAQ ESQ Fri, Dec 18, 2020 20.75 20.75 20.18 20.75
877 NASDAQ ESQ Thu, Dec 17, 2020 20.71 21.19 20.55 20.83
876 NASDAQ ESQ Wed, Dec 16, 2020 20.98 21.71 20.70 20.85
875 NASDAQ ESQ Tue, Dec 15, 2020 20.00 21.39 19.69 21.10
874 NASDAQ ESQ Mon, Dec 14, 2020 20.00 20.39 19.50 19.89
873 NASDAQ ESQ Fri, Dec 11, 2020 19.73 20.00 19.56 19.99
872 NASDAQ ESQ Thu, Dec 10, 2020 19.49 19.98 19.13 19.81
871 NASDAQ ESQ Wed, Dec 9, 2020 19.07 19.95 18.76 19.85
870 NASDAQ ESQ Tue, Dec 8, 2020 17.70 19.36 17.65 19.02
869 NASDAQ ESQ Mon, Dec 7, 2020 18.37 18.56 17.60 17.90
868 NASDAQ ESQ Fri, Dec 4, 2020 18.69 19.00 18.25 18.37
867 NASDAQ ESQ Thu, Dec 3, 2020 18.79 19.31 18.41 18.49
866 NASDAQ ESQ Wed, Dec 2, 2020 18.34 18.75 18.15 18.60
865 NASDAQ ESQ Tue, Dec 1, 2020 18.88 18.88 18.19 18.19
864 NASDAQ ESQ Mon, Nov 30, 2020 18.02 19.00 17.05 18.70
863 NASDAQ ESQ Fri, Nov 27, 2020 18.20 18.35 17.70 18.30
862 NASDAQ ESQ Wed, Nov 25, 2020 18.50 18.83 18.30 18.31
861 NASDAQ ESQ Tue, Nov 24, 2020 17.95 18.99 17.95 18.60
860 NASDAQ ESQ Mon, Nov 23, 2020 18.03 18.61 17.66 17.66
859 NASDAQ ESQ Fri, Nov 20, 2020 18.25 18.38 17.84 18.33
858 NASDAQ ESQ Thu, Nov 19, 2020 17.51 18.99 17.40 18.64
857 NASDAQ ESQ Wed, Nov 18, 2020 18.42 18.50 17.73 17.82
856 NASDAQ ESQ Tue, Nov 17, 2020 18.27 18.31 18.00 18.05
855 NASDAQ ESQ Mon, Nov 16, 2020 17.73 18.62 17.58 18.30
854 NASDAQ ESQ Fri, Nov 13, 2020 17.49 18.04 17.18 17.18
853 NASDAQ ESQ Thu, Nov 12, 2020 18.41 18.41 17.09 17.09
852 NASDAQ ESQ Wed, Nov 11, 2020 18.89 18.89 17.47 18.39
851 NASDAQ ESQ Tue, Nov 10, 2020 17.97 19.00 17.25 19.00
850 NASDAQ ESQ Mon, Nov 9, 2020 17.79 18.75 16.92 17.62
849 NASDAQ ESQ Fri, Nov 6, 2020 16.12 16.39 16.00 16.20
848 NASDAQ ESQ Thu, Nov 5, 2020 16.49 16.82 15.63 16.15
847 NASDAQ ESQ Wed, Nov 4, 2020 17.18 17.44 16.41 16.48
846 NASDAQ ESQ Tue, Nov 3, 2020 17.12 18.01 17.00 17.59
845 NASDAQ ESQ Mon, Nov 2, 2020 15.89 16.99 15.58 16.80
844 NASDAQ ESQ Fri, Oct 30, 2020 15.80 16.25 15.53 15.59
843 NASDAQ ESQ Thu, Oct 29, 2020 15.36 15.92 15.30 15.90
842 NASDAQ ESQ Wed, Oct 28, 2020 16.65 16.80 15.25 15.46
841 NASDAQ ESQ Tue, Oct 27, 2020 17.29 17.50 16.70 16.70
840 NASDAQ ESQ Mon, Oct 26, 2020 17.60 18.00 17.13 17.13
839 NASDAQ ESQ Fri, Oct 23, 2020 16.62 17.99 16.62 17.71
838 NASDAQ ESQ Thu, Oct 22, 2020 16.78 17.34 16.35 16.83
837 NASDAQ ESQ Wed, Oct 21, 2020 17.40 17.40 17.40 17.40
836 NASDAQ ESQ Tue, Oct 20, 2020 16.36 16.78 16.28 16.77
835 NASDAQ ESQ Mon, Oct 19, 2020 16.75 16.75 16.08 16.08
834 NASDAQ ESQ Fri, Oct 16, 2020 16.76 18.00 16.51 16.51
833 NASDAQ ESQ Thu, Oct 15, 2020 16.56 17.00 15.75 16.96
832 NASDAQ ESQ Wed, Oct 14, 2020 16.10 16.90 16.09 16.64
831 NASDAQ ESQ Tue, Oct 13, 2020 17.20 17.85 15.77 15.82
830 NASDAQ ESQ Mon, Oct 12, 2020 16.62 17.60 16.48 17.32
829 NASDAQ ESQ Fri, Oct 9, 2020 18.04 18.56 15.76 16.70
828 NASDAQ ESQ Thu, Oct 8, 2020 16.50 17.79 16.50 17.69
827 NASDAQ ESQ Wed, Oct 7, 2020 15.81 16.63 15.81 16.55
826 NASDAQ ESQ Tue, Oct 6, 2020 16.02 16.34 15.77 15.81
825 NASDAQ ESQ Mon, Oct 5, 2020 15.51 15.51 15.51 15.51
824 NASDAQ ESQ Fri, Oct 2, 2020 15.36 15.43 15.12 15.43
823 NASDAQ ESQ Thu, Oct 1, 2020 15.10 15.88 15.10 15.47
822 NASDAQ ESQ Wed, Sep 30, 2020 14.63 15.08 14.54 15.00
821 NASDAQ ESQ Tue, Sep 29, 2020 14.58 14.75 14.48 14.57
820 NASDAQ ESQ Mon, Sep 28, 2020 14.56 15.50 14.00 14.46
819 NASDAQ ESQ Fri, Sep 25, 2020 14.49 14.91 14.21 14.33
818 NASDAQ ESQ Thu, Sep 24, 2020 14.57 14.84 14.25 14.65
817 NASDAQ ESQ Wed, Sep 23, 2020 15.60 15.60 14.54 14.54
816 NASDAQ ESQ Tue, Sep 22, 2020 16.07 16.07 15.31 15.47
815 NASDAQ ESQ Mon, Sep 21, 2020 16.02 16.15 15.41 15.57
814 NASDAQ ESQ Fri, Sep 18, 2020 16.18 16.33 15.82 15.94
813 NASDAQ ESQ Thu, Sep 17, 2020 15.84 16.20 15.75 15.98
812 NASDAQ ESQ Wed, Sep 16, 2020 16.11 16.44 16.03 16.03
811 NASDAQ ESQ Tue, Sep 15, 2020 16.30 16.50 15.98 15.98
810 NASDAQ ESQ Mon, Sep 14, 2020 16.18 16.50 15.91 16.17
809 NASDAQ ESQ Fri, Sep 11, 2020 16.17 16.60 15.80 15.93
808 NASDAQ ESQ Thu, Sep 10, 2020 16.52 16.56 15.92 15.99
807 NASDAQ ESQ Wed, Sep 9, 2020 16.57 16.60 16.13 16.32
806 NASDAQ ESQ Tue, Sep 8, 2020 16.29 16.80 16.29 16.42
805 NASDAQ ESQ Fri, Sep 4, 2020 16.69 16.69 16.13 16.30
804 NASDAQ ESQ Thu, Sep 3, 2020 16.50 16.63 16.27 16.36
803 NASDAQ ESQ Wed, Sep 2, 2020 16.61 16.96 15.87 16.52
802 NASDAQ ESQ Tue, Sep 1, 2020 16.60 16.86 16.43 16.49
801 NASDAQ ESQ Mon, Aug 31, 2020 16.42 17.24 16.42 16.50
800 NASDAQ ESQ Fri, Aug 28, 2020 16.30 16.95 16.30 16.94
799 NASDAQ ESQ Thu, Aug 27, 2020 16.18 16.76 16.13 16.71
798 NASDAQ ESQ Wed, Aug 26, 2020 17.11 17.11 16.25 16.26
797 NASDAQ ESQ Tue, Aug 25, 2020 16.59 17.31 16.59 16.80
796 NASDAQ ESQ Mon, Aug 24, 2020 17.06 17.06 16.30 16.33
795 NASDAQ ESQ Fri, Aug 21, 2020 16.92 17.13 16.56 16.81
794 NASDAQ ESQ Thu, Aug 20, 2020 17.14 17.33 16.85 16.85
793 NASDAQ ESQ Wed, Aug 19, 2020 17.02 17.45 16.96 17.45
792 NASDAQ ESQ Tue, Aug 18, 2020 17.16 17.54 16.95 17.16
791 NASDAQ ESQ Mon, Aug 17, 2020 17.14 17.35 17.05 17.05
790 NASDAQ ESQ Fri, Aug 14, 2020 16.98 17.60 16.98 17.27
789 NASDAQ ESQ Thu, Aug 13, 2020 16.85 17.19 16.52 17.19
788 NASDAQ ESQ Wed, Aug 12, 2020 17.35 17.36 16.90 16.95
787 NASDAQ ESQ Tue, Aug 11, 2020 17.10 17.25 16.99 17.06
786 NASDAQ ESQ Mon, Aug 10, 2020 16.72 17.82 16.65 16.90
785 NASDAQ ESQ Fri, Aug 7, 2020 16.13 16.75 16.00 16.63
784 NASDAQ ESQ Thu, Aug 6, 2020 16.01 16.25 16.01 16.24
783 NASDAQ ESQ Wed, Aug 5, 2020 16.23 16.25 15.94 16.20
782 NASDAQ ESQ Tue, Aug 4, 2020 15.70 16.20 15.70 16.19
781 NASDAQ ESQ Mon, Aug 3, 2020 16.05 16.05 15.49 15.92
780 NASDAQ ESQ Fri, Jul 31, 2020 15.52 15.72 15.50 15.55
779 NASDAQ ESQ Thu, Jul 30, 2020 15.64 15.91 15.50 15.63
778 NASDAQ ESQ Wed, Jul 29, 2020 16.10 16.39 15.50 15.73
777 NASDAQ ESQ Tue, Jul 28, 2020 15.79 17.13 15.65 15.65
776 NASDAQ ESQ Mon, Jul 27, 2020 15.40 16.15 15.40 16.00
775 NASDAQ ESQ Fri, Jul 24, 2020 15.84 15.84 15.50 15.50
774 NASDAQ ESQ Thu, Jul 23, 2020 15.60 16.66 15.42 16.24
773 NASDAQ ESQ Wed, Jul 22, 2020 15.46 15.85 15.35 15.61
772 NASDAQ ESQ Tue, Jul 21, 2020 15.69 15.89 15.45 15.71
771 NASDAQ ESQ Mon, Jul 20, 2020 15.13 15.57 14.95 15.57
770 NASDAQ ESQ Fri, Jul 17, 2020 15.61 15.80 14.67 14.83
769 NASDAQ ESQ Thu, Jul 16, 2020 16.27 16.27 15.61 15.61
768 NASDAQ ESQ Wed, Jul 15, 2020 15.72 16.32 15.66 15.66
767 NASDAQ ESQ Tue, Jul 14, 2020 14.88 15.26 14.80 15.23
766 NASDAQ ESQ Mon, Jul 13, 2020 15.75 15.82 14.71 14.75
765 NASDAQ ESQ Fri, Jul 10, 2020 14.45 15.77 14.45 15.70
764 NASDAQ ESQ Thu, Jul 9, 2020 15.03 15.19 14.08 14.34
763 NASDAQ ESQ Wed, Jul 8, 2020 15.63 16.16 14.82 15.17
762 NASDAQ ESQ Tue, Jul 7, 2020 15.95 16.85 15.30 15.50
761 NASDAQ ESQ Mon, Jul 6, 2020 17.25 17.30 15.41 15.75
760 NASDAQ ESQ Thu, Jul 2, 2020 16.80 16.80 16.30 16.30
759 NASDAQ ESQ Wed, Jul 1, 2020 17.34 17.34 16.30 16.65
758 NASDAQ ESQ Tue, Jun 30, 2020 16.57 16.99 16.57 16.90
757 NASDAQ ESQ Mon, Jun 29, 2020 16.42 16.81 16.22 16.81
756 NASDAQ ESQ Fri, Jun 26, 2020 16.56 16.56 15.85 16.31
755 NASDAQ ESQ Thu, Jun 25, 2020 16.40 16.75 16.16 16.75
754 NASDAQ ESQ Wed, Jun 24, 2020 16.20 16.53 15.98 16.28
753 NASDAQ ESQ Tue, Jun 23, 2020 16.85 16.85 16.22 16.23
752 NASDAQ ESQ Mon, Jun 22, 2020 16.50 16.58 16.19 16.46
751 NASDAQ ESQ Fri, Jun 19, 2020 16.82 17.33 16.50 16.63
750 NASDAQ ESQ Thu, Jun 18, 2020 16.16 17.36 15.78 16.50
749 NASDAQ ESQ Wed, Jun 17, 2020 17.26 18.00 16.00 16.00
748 NASDAQ ESQ Tue, Jun 16, 2020 16.72 18.14 16.66 17.41
747 NASDAQ ESQ Mon, Jun 15, 2020 15.89 16.74 15.89 16.66
746 NASDAQ ESQ Fri, Jun 12, 2020 16.55 17.66 15.82 16.40
745 NASDAQ ESQ Thu, Jun 11, 2020 17.60 17.95 15.67 15.93
744 NASDAQ ESQ Wed, Jun 10, 2020 19.24 19.24 18.16 18.16
743 NASDAQ ESQ Tue, Jun 9, 2020 18.10 19.85 18.00 19.24
742 NASDAQ ESQ Mon, Jun 8, 2020 18.65 19.50 17.44 18.50
741 NASDAQ ESQ Fri, Jun 5, 2020 17.39 18.60 17.04 18.41
740 NASDAQ ESQ Thu, Jun 4, 2020 16.75 17.14 16.69 16.95
739 NASDAQ ESQ Wed, Jun 3, 2020 16.80 17.22 16.53 17.00
738 NASDAQ ESQ Tue, Jun 2, 2020 16.73 17.06 16.36 16.43
737 NASDAQ ESQ Mon, Jun 1, 2020 16.78 17.09 16.78 17.00
736 NASDAQ ESQ Fri, May 29, 2020 16.89 17.24 16.84 17.13
735 NASDAQ ESQ Thu, May 28, 2020 17.41 17.41 16.79 16.88
734 NASDAQ ESQ Wed, May 27, 2020 16.97 17.20 16.76 17.01
733 NASDAQ ESQ Tue, May 26, 2020 17.18 17.50 16.54 16.80
732 NASDAQ ESQ Fri, May 22, 2020 16.05 17.21 15.82 16.84
731 NASDAQ ESQ Thu, May 21, 2020 16.07 16.07 15.61 15.90
730 NASDAQ ESQ Wed, May 20, 2020 15.59 16.03 15.54 16.00
729 NASDAQ ESQ Tue, May 19, 2020 15.36 15.77 14.71 15.35
728 NASDAQ ESQ Mon, May 18, 2020 14.94 15.70 14.72 15.49
727 NASDAQ ESQ Fri, May 15, 2020 11.93 14.95 11.93 14.39
726 NASDAQ ESQ Thu, May 14, 2020 13.04 13.18 10.83 11.70
725 NASDAQ ESQ Wed, May 13, 2020 14.56 14.56 12.75 13.06
724 NASDAQ ESQ Tue, May 12, 2020 16.29 16.29 14.01 14.25
723 NASDAQ ESQ Mon, May 11, 2020 16.40 16.83 16.19 16.59
722 NASDAQ ESQ Fri, May 8, 2020 15.86 18.58 15.71 16.29
721 NASDAQ ESQ Thu, May 7, 2020 16.09 16.50 15.35 15.58
720 NASDAQ ESQ Wed, May 6, 2020 16.02 16.35 15.72 15.75
719 NASDAQ ESQ Tue, May 5, 2020 17.50 18.50 15.90 16.01
718 NASDAQ ESQ Mon, May 4, 2020 16.42 16.88 16.42 16.69
717 NASDAQ ESQ Fri, May 1, 2020 15.92 16.63 15.52 16.63
716 NASDAQ ESQ Thu, Apr 30, 2020 15.91 16.62 15.71 16.42
715 NASDAQ ESQ Wed, Apr 29, 2020 16.25 16.95 15.93 16.65
714 NASDAQ ESQ Tue, Apr 28, 2020 16.10 16.30 15.39 16.00
713 NASDAQ ESQ Mon, Apr 27, 2020 14.92 15.87 14.92 15.43
712 NASDAQ ESQ Fri, Apr 24, 2020 14.79 15.18 14.79 14.99
711 NASDAQ ESQ Thu, Apr 23, 2020 15.09 15.94 14.75 14.76
710 NASDAQ ESQ Wed, Apr 22, 2020 15.79 15.80 15.01 15.29
709 NASDAQ ESQ Tue, Apr 21, 2020 15.10 16.24 14.68 15.33
708 NASDAQ ESQ Mon, Apr 20, 2020 14.10 15.79 13.72 15.41
707 NASDAQ ESQ Fri, Apr 17, 2020 14.54 14.71 14.10 14.53
706 NASDAQ ESQ Thu, Apr 16, 2020 14.04 14.21 13.06 14.21
705 NASDAQ ESQ Wed, Apr 15, 2020 14.10 14.45 13.52 13.69
704 NASDAQ ESQ Tue, Apr 14, 2020 14.71 14.92 14.06 14.21
703 NASDAQ ESQ Mon, Apr 13, 2020 15.00 15.00 14.01 14.01
702 NASDAQ ESQ Thu, Apr 9, 2020 14.69 16.01 14.33 15.00
701 NASDAQ ESQ Wed, Apr 8, 2020 14.15 15.28 14.00 14.29
700 NASDAQ ESQ Tue, Apr 7, 2020 14.80 14.80 13.50 13.71
699 NASDAQ ESQ Mon, Apr 6, 2020 13.70 14.90 13.70 14.69
698 NASDAQ ESQ Fri, Apr 3, 2020 14.87 15.25 13.10 13.10
697 NASDAQ ESQ Thu, Apr 2, 2020 14.70 15.50 14.14 14.72
696 NASDAQ ESQ Wed, Apr 1, 2020 14.54 15.69 14.40 14.75
695 NASDAQ ESQ Tue, Mar 31, 2020 15.67 16.45 14.17 15.05
694 NASDAQ ESQ Mon, Mar 30, 2020 14.75 15.45 13.99 15.18
693 NASDAQ ESQ Fri, Mar 27, 2020 16.00 16.20 14.70 14.70
692 NASDAQ ESQ Thu, Mar 26, 2020 15.25 16.50 15.01 16.00
691 NASDAQ ESQ Wed, Mar 25, 2020 14.24 14.95 14.24 14.82
690 NASDAQ ESQ Tue, Mar 24, 2020 13.61 15.03 13.59 14.81
689 NASDAQ ESQ Mon, Mar 23, 2020 15.01 15.89 11.70 12.56
688 NASDAQ ESQ Fri, Mar 20, 2020 16.49 16.49 14.50 15.00
687 NASDAQ ESQ Thu, Mar 19, 2020 14.01 17.27 14.01 16.77
686 NASDAQ ESQ Wed, Mar 18, 2020 16.56 16.56 14.50 14.67
685 NASDAQ ESQ Tue, Mar 17, 2020 14.70 19.46 14.48 19.46
684 NASDAQ ESQ Mon, Mar 16, 2020 15.98 16.00 15.00 15.01
683 NASDAQ ESQ Fri, Mar 13, 2020 19.64 19.80 14.49 17.51
682 NASDAQ ESQ Thu, Mar 12, 2020 18.54 19.66 17.23 18.81
681 NASDAQ ESQ Wed, Mar 11, 2020 20.49 20.90 18.33 19.39
680 NASDAQ ESQ Tue, Mar 10, 2020 20.74 21.68 20.25 20.80
679 NASDAQ ESQ Mon, Mar 9, 2020 21.45 21.85 19.35 20.29
678 NASDAQ ESQ Fri, Mar 6, 2020 21.82 22.57 21.30 22.13
677 NASDAQ ESQ Thu, Mar 5, 2020 21.87 22.50 21.75 22.00
676 NASDAQ ESQ Wed, Mar 4, 2020 21.90 22.69 20.58 22.29
675 NASDAQ ESQ Tue, Mar 3, 2020 22.75 22.75 21.61 21.61
674 NASDAQ ESQ Mon, Mar 2, 2020 23.30 23.55 22.50 22.76
673 NASDAQ ESQ Fri, Feb 28, 2020 23.00 23.39 22.68 22.91
672 NASDAQ ESQ Thu, Feb 27, 2020 22.87 24.50 22.50 23.22
671 NASDAQ ESQ Wed, Feb 26, 2020 22.96 23.29 22.96 23.19
670 NASDAQ ESQ Tue, Feb 25, 2020 23.90 24.00 22.76 22.80
669 NASDAQ ESQ Mon, Feb 24, 2020 23.71 23.98 23.23 23.88
668 NASDAQ ESQ Fri, Feb 21, 2020 23.70 24.05 23.36 24.05
667 NASDAQ ESQ Thu, Feb 20, 2020 23.30 23.80 23.00 23.80
666 NASDAQ ESQ Wed, Feb 19, 2020 23.51 23.90 23.24 23.24
665 NASDAQ ESQ Tue, Feb 18, 2020 24.05 24.05 23.82 23.97
664 NASDAQ ESQ Fri, Feb 14, 2020 24.20 24.34 24.02 24.12
663 NASDAQ ESQ Thu, Feb 13, 2020 23.92 24.35 23.91 24.18
662 NASDAQ ESQ Wed, Feb 12, 2020 24.14 24.14 24.00 24.00
661 NASDAQ ESQ Tue, Feb 11, 2020 24.21 24.30 23.58 24.01
660 NASDAQ ESQ Mon, Feb 10, 2020 23.97 24.50 23.97 24.14
659 NASDAQ ESQ Fri, Feb 7, 2020 22.89 24.11 22.89 24.11
658 NASDAQ ESQ Thu, Feb 6, 2020 24.57 24.57 23.80 23.80
657 NASDAQ ESQ Wed, Feb 5, 2020 24.35 24.69 22.73 24.32
656 NASDAQ ESQ Tue, Feb 4, 2020 24.58 24.70 23.66 24.04
655 NASDAQ ESQ Mon, Feb 3, 2020 22.87 24.61 22.50 24.30
654 NASDAQ ESQ Fri, Jan 31, 2020 23.25 23.26 22.75 22.75
653 NASDAQ ESQ Thu, Jan 30, 2020 23.48 23.58 23.26 23.47
652 NASDAQ ESQ Wed, Jan 29, 2020 23.50 23.64 23.50 23.57
651 NASDAQ ESQ Tue, Jan 28, 2020 23.60 23.71 23.50 23.58
650 NASDAQ ESQ Mon, Jan 27, 2020 23.30 23.73 22.90 23.26
649 NASDAQ ESQ Fri, Jan 24, 2020 23.90 24.22 23.52 23.70
648 NASDAQ ESQ Thu, Jan 23, 2020 24.47 24.47 23.61 23.82
647 NASDAQ ESQ Wed, Jan 22, 2020 24.88 24.94 24.61 24.69
646 NASDAQ ESQ Tue, Jan 21, 2020 24.71 25.08 24.60 24.81
645 NASDAQ ESQ Fri, Jan 17, 2020 25.03 25.20 24.75 24.76
644 NASDAQ ESQ Thu, Jan 16, 2020 24.59 24.87 24.16 24.87
643 NASDAQ ESQ Wed, Jan 15, 2020 24.33 24.68 23.91 24.51
642 NASDAQ ESQ Tue, Jan 14, 2020 25.75 25.76 24.27 24.35
641 NASDAQ ESQ Mon, Jan 13, 2020 25.75 25.94 25.46 25.76
640 NASDAQ ESQ Fri, Jan 10, 2020 25.55 25.75 25.35 25.72
639 NASDAQ ESQ Thu, Jan 9, 2020 25.25 25.60 25.25 25.60
638 NASDAQ ESQ Wed, Jan 8, 2020 24.85 25.39 24.60 25.27
637 NASDAQ ESQ Tue, Jan 7, 2020 25.18 25.18 24.66 24.86
636 NASDAQ ESQ Mon, Jan 6, 2020 25.32 25.49 24.47 25.20
635 NASDAQ ESQ Fri, Jan 3, 2020 25.41 25.85 25.20 25.41
634 NASDAQ ESQ Thu, Jan 2, 2020 26.07 26.07 25.76 25.96
633 NASDAQ ESQ Tue, Dec 31, 2019 26.29 26.36 25.91 26.07
632 NASDAQ ESQ Mon, Dec 30, 2019 26.71 26.71 26.05 26.40
631 NASDAQ ESQ Fri, Dec 27, 2019 26.11 26.99 26.00 26.70
630 NASDAQ ESQ Thu, Dec 26, 2019 26.18 26.58 25.65 26.19
629 NASDAQ ESQ Tue, Dec 24, 2019 26.89 27.25 25.85 26.20
628 NASDAQ ESQ Mon, Dec 23, 2019 26.44 26.49 25.70 26.09
627 NASDAQ ESQ Fri, Dec 20, 2019 25.51 28.89 25.37 26.55
626 NASDAQ ESQ Thu, Dec 19, 2019 24.94 26.50 24.94 25.50
625 NASDAQ ESQ Wed, Dec 18, 2019 24.93 24.96 24.75 24.93
624 NASDAQ ESQ Tue, Dec 17, 2019 24.89 24.94 24.75 24.84
623 NASDAQ ESQ Mon, Dec 16, 2019 25.15 25.46 24.51 24.80
622 NASDAQ ESQ Fri, Dec 13, 2019 24.77 25.39 24.69 25.13
621 NASDAQ ESQ Thu, Dec 12, 2019 25.00 25.19 25.00 25.00
620 NASDAQ ESQ Wed, Dec 11, 2019 25.69 25.69 24.87 25.00
619 NASDAQ ESQ Tue, Dec 10, 2019 25.15 25.65 25.09 25.65
618 NASDAQ ESQ Mon, Dec 9, 2019 24.90 25.09 24.55 24.93
617 NASDAQ ESQ Fri, Dec 6, 2019 23.95 25.29 23.95 25.10
616 NASDAQ ESQ Thu, Dec 5, 2019 23.84 24.08 23.84 23.98
615 NASDAQ ESQ Wed, Dec 4, 2019 23.77 24.09 23.56 23.92
614 NASDAQ ESQ Tue, Dec 3, 2019 23.80 24.04 23.25 23.98
613 NASDAQ ESQ Mon, Dec 2, 2019 24.00 24.10 23.78 23.97
612 NASDAQ ESQ Fri, Nov 29, 2019 24.08 24.10 23.94 23.94
611 NASDAQ ESQ Wed, Nov 27, 2019 24.10 24.10 23.93 23.97
610 NASDAQ ESQ Tue, Nov 26, 2019 24.11 24.27 23.58 24.10
609 NASDAQ ESQ Mon, Nov 25, 2019 24.20 24.48 24.00 24.36
608 NASDAQ ESQ Fri, Nov 22, 2019 24.48 24.48 24.15 24.32
607 NASDAQ ESQ Thu, Nov 21, 2019 24.39 24.50 24.24 24.24
606 NASDAQ ESQ Wed, Nov 20, 2019 24.45 24.50 24.18 24.37
605 NASDAQ ESQ Tue, Nov 19, 2019 24.80 24.81 24.40 24.65
604 NASDAQ ESQ Mon, Nov 18, 2019 24.20 24.50 23.80 24.45
603 NASDAQ ESQ Fri, Nov 15, 2019 23.80 24.49 23.80 24.11
602 NASDAQ ESQ Thu, Nov 14, 2019 23.61 23.81 23.21 23.80
601 NASDAQ ESQ Wed, Nov 13, 2019 24.31 24.31 23.86 24.08
600 NASDAQ ESQ Tue, Nov 12, 2019 24.30 24.62 24.28 24.28
599 NASDAQ ESQ Mon, Nov 11, 2019 24.43 24.75 24.38 24.60
598 NASDAQ ESQ Fri, Nov 8, 2019 24.05 24.74 24.05 24.49
597 NASDAQ ESQ Thu, Nov 7, 2019 23.98 24.39 23.98 24.39
596 NASDAQ ESQ Wed, Nov 6, 2019 23.51 24.28 23.51 24.00
595 NASDAQ ESQ Tue, Nov 5, 2019 24.21 24.37 23.97 24.37
594 NASDAQ ESQ Mon, Nov 4, 2019 24.67 24.67 24.08 24.10
593 NASDAQ ESQ Fri, Nov 1, 2019 24.33 24.70 24.31 24.70
592 NASDAQ ESQ Thu, Oct 31, 2019 24.39 24.39 24.27 24.30
591 NASDAQ ESQ Wed, Oct 30, 2019 23.38 24.49 23.38 24.36
590 NASDAQ ESQ Tue, Oct 29, 2019 23.96 24.30 23.96 24.30
589 NASDAQ ESQ Mon, Oct 28, 2019 24.00 24.15 23.00 23.97
588 NASDAQ ESQ Fri, Oct 25, 2019 22.43 24.17 22.22 24.17
587 NASDAQ ESQ Thu, Oct 24, 2019 23.05 23.13 22.83 22.89
586 NASDAQ ESQ Wed, Oct 23, 2019 23.04 23.25 23.02 23.25
585 NASDAQ ESQ Tue, Oct 22, 2019 22.85 23.16 22.84 23.00
584 NASDAQ ESQ Mon, Oct 21, 2019 22.79 23.09 22.67 23.09
583 NASDAQ ESQ Fri, Oct 18, 2019 23.27 23.45 22.54 22.60
582 NASDAQ ESQ Thu, Oct 17, 2019 23.55 23.55 23.43 23.43
581 NASDAQ ESQ Wed, Oct 16, 2019 23.51 23.55 23.33 23.55
580 NASDAQ ESQ Tue, Oct 15, 2019 23.66 23.70 23.51 23.55
579 NASDAQ ESQ Mon, Oct 14, 2019 23.85 24.16 23.30 23.66
578 NASDAQ ESQ Fri, Oct 11, 2019 24.17 24.25 23.67 24.05
577 NASDAQ ESQ Thu, Oct 10, 2019 24.15 24.30 23.83 23.83
576 NASDAQ ESQ Wed, Oct 9, 2019 24.46 24.62 24.18 24.19
575 NASDAQ ESQ Tue, Oct 8, 2019 24.26 24.40 23.61 24.30
574 NASDAQ ESQ Mon, Oct 7, 2019 24.40 24.56 24.39 24.56
573 NASDAQ ESQ Fri, Oct 4, 2019 24.66 24.66 24.19 24.55
572 NASDAQ ESQ Thu, Oct 3, 2019 23.80 24.29 23.80 24.25
571 NASDAQ ESQ Wed, Oct 2, 2019 23.62 24.03 23.46 23.69
570 NASDAQ ESQ Tue, Oct 1, 2019 24.94 24.94 23.81 23.91
569 NASDAQ ESQ Mon, Sep 30, 2019 24.60 24.92 24.09 24.80
568 NASDAQ ESQ Fri, Sep 27, 2019 25.00 25.00 24.48 24.48
567 NASDAQ ESQ Thu, Sep 26, 2019 23.93 24.38 23.93 24.15
566 NASDAQ ESQ Wed, Sep 25, 2019 23.55 24.00 23.35 23.91
565 NASDAQ ESQ Tue, Sep 24, 2019 23.70 23.70 23.40 23.40
564 NASDAQ ESQ Mon, Sep 23, 2019 23.74 24.00 23.74 23.85
563 NASDAQ ESQ Fri, Sep 20, 2019 23.70 24.25 23.12 24.00
562 NASDAQ ESQ Thu, Sep 19, 2019 23.71 24.00 23.20 23.75
561 NASDAQ ESQ Wed, Sep 18, 2019 23.32 24.00 23.32 23.85
560 NASDAQ ESQ Tue, Sep 17, 2019 23.42 23.83 23.42 23.66
559 NASDAQ ESQ Mon, Sep 16, 2019 23.54 24.01 23.54 23.76
558 NASDAQ ESQ Fri, Sep 13, 2019 24.02 24.16 23.55 23.98
557 NASDAQ ESQ Thu, Sep 12, 2019 23.35 24.16 23.35 24.04
556 NASDAQ ESQ Wed, Sep 11, 2019 23.60 24.10 23.30 23.63
555 NASDAQ ESQ Tue, Sep 10, 2019 24.00 24.25 23.17 24.00
554 NASDAQ ESQ Mon, Sep 9, 2019 22.64 24.39 22.64 24.18
553 NASDAQ ESQ Fri, Sep 6, 2019 22.55 22.97 22.14 22.41
552 NASDAQ ESQ Thu, Sep 5, 2019 22.64 23.70 22.05 22.50
551 NASDAQ ESQ Wed, Sep 4, 2019 22.84 23.02 22.42 22.64
550 NASDAQ ESQ Tue, Sep 3, 2019 23.15 23.68 22.53 22.73
549 NASDAQ ESQ Fri, Aug 30, 2019 23.50 23.50 23.50 23.50
548 NASDAQ ESQ Thu, Aug 29, 2019 23.57 23.90 23.48 23.53
547 NASDAQ ESQ Wed, Aug 28, 2019 23.53 23.53 22.87 23.41
546 NASDAQ ESQ Tue, Aug 27, 2019 23.67 24.03 22.83 23.10
545 NASDAQ ESQ Mon, Aug 26, 2019 23.11 23.76 22.83 23.76
544 NASDAQ ESQ Fri, Aug 23, 2019 23.59 23.82 22.60 22.95
543 NASDAQ ESQ Thu, Aug 22, 2019 23.30 24.20 23.30 24.00
542 NASDAQ ESQ Wed, Aug 21, 2019 24.02 24.15 23.60 23.75
541 NASDAQ ESQ Tue, Aug 20, 2019 23.25 23.98 22.81 23.85
540 NASDAQ ESQ Mon, Aug 19, 2019 23.33 24.00 22.71 23.05
539 NASDAQ ESQ Fri, Aug 16, 2019 22.78 24.49 22.77 24.44
538 NASDAQ ESQ Thu, Aug 15, 2019 23.10 23.45 22.61 22.61
537 NASDAQ ESQ Wed, Aug 14, 2019 22.81 23.35 22.32 22.52
536 NASDAQ ESQ Tue, Aug 13, 2019 23.80 24.30 22.77 23.39
535 NASDAQ ESQ Mon, Aug 12, 2019 23.01 23.34 22.52 22.92
534 NASDAQ ESQ Fri, Aug 9, 2019 24.41 24.41 20.82 22.96
533 NASDAQ ESQ Thu, Aug 8, 2019 24.01 25.00 23.76 24.30
532 NASDAQ ESQ Wed, Aug 7, 2019 23.84 24.27 23.79 23.91
531 NASDAQ ESQ Tue, Aug 6, 2019 23.18 24.24 23.03 23.99
530 NASDAQ ESQ Mon, Aug 5, 2019 23.87 24.10 22.64 22.90
529 NASDAQ ESQ Fri, Aug 2, 2019 25.35 25.35 24.02 24.02
528 NASDAQ ESQ Thu, Aug 1, 2019 25.45 25.67 25.10 25.18
527 NASDAQ ESQ Wed, Jul 31, 2019 25.99 26.38 25.65 25.65
526 NASDAQ ESQ Tue, Jul 30, 2019 24.56 26.00 24.56 25.84
525 NASDAQ ESQ Mon, Jul 29, 2019 24.92 25.20 24.70 24.74
524 NASDAQ ESQ Fri, Jul 26, 2019 24.35 25.26 24.20 24.94
523 NASDAQ ESQ Thu, Jul 25, 2019 24.06 24.35 24.00 24.00
522 NASDAQ ESQ Wed, Jul 24, 2019 23.99 24.55 23.80 24.10
521 NASDAQ ESQ Tue, Jul 23, 2019 23.91 23.91 23.80 23.89
520 NASDAQ ESQ Mon, Jul 22, 2019 23.90 23.95 23.50 23.80
519 NASDAQ ESQ Fri, Jul 19, 2019 23.91 24.35 23.90 23.90
518 NASDAQ ESQ Thu, Jul 18, 2019 23.87 24.29 23.34 24.22
517 NASDAQ ESQ Wed, Jul 17, 2019 24.30 24.40 23.69 23.69
516 NASDAQ ESQ Tue, Jul 16, 2019 23.67 24.58 23.67 24.58
515 NASDAQ ESQ Mon, Jul 15, 2019 24.30 24.32 24.06 24.32
514 NASDAQ ESQ Fri, Jul 12, 2019 24.30 24.61 23.61 24.30
513 NASDAQ ESQ Thu, Jul 11, 2019 24.71 24.71 24.28 24.57
512 NASDAQ ESQ Wed, Jul 10, 2019 24.40 24.89 24.39 24.61
511 NASDAQ ESQ Tue, Jul 9, 2019 24.50 24.83 24.50 24.67
510 NASDAQ ESQ Mon, Jul 8, 2019 24.35 24.50 24.25 24.50
509 NASDAQ ESQ Fri, Jul 5, 2019 24.00 24.37 22.83 24.35
508 NASDAQ ESQ Wed, Jul 3, 2019 24.93 24.97 24.25 24.27
507 NASDAQ ESQ Tue, Jul 2, 2019 24.74 24.74 24.25 24.30
506 NASDAQ ESQ Mon, Jul 1, 2019 25.26 25.26 24.48 24.70
505 NASDAQ ESQ Fri, Jun 28, 2019 24.75 25.41 24.75 25.15
504 NASDAQ ESQ Thu, Jun 27, 2019 24.95 24.95 24.50 24.85
503 NASDAQ ESQ Wed, Jun 26, 2019 24.94 24.94 24.60 24.75
502 NASDAQ ESQ Tue, Jun 25, 2019 24.38 24.67 24.38 24.52
501 NASDAQ ESQ Mon, Jun 24, 2019 24.45 24.75 24.26 24.37
500 NASDAQ ESQ Fri, Jun 21, 2019 23.97 24.64 23.97 24.64
499 NASDAQ ESQ Thu, Jun 20, 2019 23.95 24.31 23.91 24.26
498 NASDAQ ESQ Wed, Jun 19, 2019 24.10 24.15 23.89 24.09
497 NASDAQ ESQ Tue, Jun 18, 2019 24.87 24.99 24.25 24.25
496 NASDAQ ESQ Mon, Jun 17, 2019 24.63 25.00 24.25 24.79
495 NASDAQ ESQ Fri, Jun 14, 2019 24.70 25.00 24.35 24.65
494 NASDAQ ESQ Thu, Jun 13, 2019 25.14 25.14 24.39 24.94
493 NASDAQ ESQ Wed, Jun 12, 2019 24.90 25.00 24.41 24.74
492 NASDAQ ESQ Tue, Jun 11, 2019 24.86 24.90 24.50 24.90
491 NASDAQ ESQ Mon, Jun 10, 2019 24.40 24.85 24.40 24.83
490 NASDAQ ESQ Fri, Jun 7, 2019 24.95 24.95 24.50 24.62
489 NASDAQ ESQ Thu, Jun 6, 2019 23.91 24.69 23.91 24.50
488 NASDAQ ESQ Wed, Jun 5, 2019 23.00 24.88 23.00 24.31
487 NASDAQ ESQ Tue, Jun 4, 2019 22.98 23.25 22.87 23.25
486 NASDAQ ESQ Mon, Jun 3, 2019 23.00 23.00 22.69 23.00
485 NASDAQ ESQ Fri, May 31, 2019 22.70 23.08 22.70 22.80
484 NASDAQ ESQ Thu, May 30, 2019 22.78 22.80 22.78 22.80
483 NASDAQ ESQ Wed, May 29, 2019 22.76 22.76 22.60 22.60
482 NASDAQ ESQ Tue, May 28, 2019 22.90 22.90 22.52 22.52
481 NASDAQ ESQ Fri, May 24, 2019 22.61 23.00 22.61 22.81
480 NASDAQ ESQ Thu, May 23, 2019 22.81 23.29 22.53 22.91
479 NASDAQ ESQ Wed, May 22, 2019 22.46 23.20 22.46 23.05
478 NASDAQ ESQ Tue, May 21, 2019 23.09 23.40 23.00 23.20
477 NASDAQ ESQ Mon, May 20, 2019 22.99 23.25 22.92 23.20
476 NASDAQ ESQ Fri, May 17, 2019 22.68 23.25 22.68 23.01
475 NASDAQ ESQ Thu, May 16, 2019 23.40 23.40 22.60 22.75
474 NASDAQ ESQ Wed, May 15, 2019 23.75 24.07 23.40 23.40
473 NASDAQ ESQ Tue, May 14, 2019 24.00 24.25 23.15 23.67
472 NASDAQ ESQ Mon, May 13, 2019 23.36 24.50 22.41 24.00
471 NASDAQ ESQ Fri, May 10, 2019 22.74 23.86 22.20 23.86
470 NASDAQ ESQ Thu, May 9, 2019 23.23 23.99 22.71 22.71
469 NASDAQ ESQ Wed, May 8, 2019 24.60 25.96 23.65 23.85
468 NASDAQ ESQ Tue, May 7, 2019 24.50 24.85 24.20 24.32
467 NASDAQ ESQ Mon, May 6, 2019 24.67 24.97 24.59 24.80
466 NASDAQ ESQ Fri, May 3, 2019 25.19 25.62 24.99 25.15
465 NASDAQ ESQ Thu, May 2, 2019 24.74 25.25 24.27 25.14
464 NASDAQ ESQ Wed, May 1, 2019 25.31 25.40 24.64 24.64
463 NASDAQ ESQ Tue, Apr 30, 2019 24.75 25.65 24.75 25.14
462 NASDAQ ESQ Mon, Apr 29, 2019 24.25 24.98 24.07 24.98
461 NASDAQ ESQ Fri, Apr 26, 2019 23.25 23.90 23.09 23.69
460 NASDAQ ESQ Thu, Apr 25, 2019 22.42 23.00 22.42 23.00
459 NASDAQ ESQ Wed, Apr 24, 2019 22.39 22.72 22.34 22.34
458 NASDAQ ESQ Tue, Apr 23, 2019 22.45 22.59 22.29 22.39
457 NASDAQ ESQ Mon, Apr 22, 2019 22.67 23.00 22.29 22.31
456 NASDAQ ESQ Thu, Apr 18, 2019 22.56 22.90 22.56 22.90
455 NASDAQ ESQ Wed, Apr 17, 2019 23.06 23.06 22.31 22.56
454 NASDAQ ESQ Tue, Apr 16, 2019 22.50 22.73 22.50 22.66
453 NASDAQ ESQ Mon, Apr 15, 2019 22.54 22.70 22.28 22.39
452 NASDAQ ESQ Fri, Apr 12, 2019 22.19 22.73 22.19 22.65
451 NASDAQ ESQ Thu, Apr 11, 2019 22.50 22.78 22.37 22.37
450 NASDAQ ESQ Wed, Apr 10, 2019 22.70 22.70 22.50 22.70
449 NASDAQ ESQ Tue, Apr 9, 2019 22.65 23.10 22.59 22.60
448 NASDAQ ESQ Mon, Apr 8, 2019 22.00 23.25 22.00 22.80
447 NASDAQ ESQ Fri, Apr 5, 2019 22.45 22.55 20.90 22.00
446 NASDAQ ESQ Thu, Apr 4, 2019 22.69 22.69 22.32 22.41
445 NASDAQ ESQ Wed, Apr 3, 2019 22.36 22.72 22.22 22.30
444 NASDAQ ESQ Tue, Apr 2, 2019 22.42 23.20 22.29 22.30
443 NASDAQ ESQ Mon, Apr 1, 2019 23.03 23.03 22.25 22.90
442 NASDAQ ESQ Fri, Mar 29, 2019 22.30 23.08 21.86 22.76
441 NASDAQ ESQ Thu, Mar 28, 2019 21.41 22.50 21.25 22.50
440 NASDAQ ESQ Wed, Mar 27, 2019 21.20 21.58 21.00 21.52
439 NASDAQ ESQ Tue, Mar 26, 2019 21.22 21.90 21.22 21.90
438 NASDAQ ESQ Mon, Mar 25, 2019 21.31 21.50 21.11 21.50
437 NASDAQ ESQ Fri, Mar 22, 2019 21.70 21.71 20.93 21.50
436 NASDAQ ESQ Thu, Mar 21, 2019 21.77 22.14 21.74 21.90
435 NASDAQ ESQ Wed, Mar 20, 2019 21.90 21.90 21.51 21.76
434 NASDAQ ESQ Tue, Mar 19, 2019 21.91 22.00 21.66 21.66
433 NASDAQ ESQ Mon, Mar 18, 2019 21.69 22.00 21.46 21.81
432 NASDAQ ESQ Fri, Mar 15, 2019 21.36 21.88 21.10 21.85
431 NASDAQ ESQ Thu, Mar 14, 2019 21.74 21.74 21.07 21.39
430 NASDAQ ESQ Wed, Mar 13, 2019 21.85 21.85 21.29 21.29
429 NASDAQ ESQ Tue, Mar 12, 2019 22.10 22.10 21.31 21.50
428 NASDAQ ESQ Mon, Mar 11, 2019 21.60 21.79 21.28 21.74
427 NASDAQ ESQ Fri, Mar 8, 2019 21.95 21.95 21.37 21.37
426 NASDAQ ESQ Thu, Mar 7, 2019 22.22 22.51 22.03 22.03
425 NASDAQ ESQ Wed, Mar 6, 2019 23.33 23.34 22.42 22.42
424 NASDAQ ESQ Tue, Mar 5, 2019 24.65 24.65 22.61 22.61
423 NASDAQ ESQ Mon, Mar 4, 2019 23.30 23.30 22.93 22.94
422 NASDAQ ESQ Fri, Mar 1, 2019 23.10 23.40 22.90 22.90
421 NASDAQ ESQ Thu, Feb 28, 2019 23.36 23.40 22.81 22.81
420 NASDAQ ESQ Wed, Feb 27, 2019 23.50 23.75 23.41 23.41
419 NASDAQ ESQ Tue, Feb 26, 2019 23.59 24.10 23.34 23.45
418 NASDAQ ESQ Mon, Feb 25, 2019 23.44 24.00 23.41 23.41
417 NASDAQ ESQ Fri, Feb 22, 2019 24.00 24.10 23.93 24.00
416 NASDAQ ESQ Thu, Feb 21, 2019 23.38 23.88 23.38 23.88
415 NASDAQ ESQ Wed, Feb 20, 2019 23.88 24.00 23.10 23.75
414 NASDAQ ESQ Tue, Feb 19, 2019 23.80 23.85 22.66 23.45
413 NASDAQ ESQ Fri, Feb 15, 2019 23.82 23.99 23.69 23.90
412 NASDAQ ESQ Thu, Feb 14, 2019 22.33 24.41 21.58 23.65
411 NASDAQ ESQ Wed, Feb 13, 2019 24.54 24.99 24.31 24.31
410 NASDAQ ESQ Tue, Feb 12, 2019 23.30 24.50 23.30 24.50
409 NASDAQ ESQ Mon, Feb 11, 2019 25.00 25.12 24.26 24.48
408 NASDAQ ESQ Fri, Feb 8, 2019 22.90 25.00 22.90 24.71
407 NASDAQ ESQ Thu, Feb 7, 2019 22.40 23.63 22.39 23.15
406 NASDAQ ESQ Wed, Feb 6, 2019 22.09 22.25 22.07 22.25
405 NASDAQ ESQ Tue, Feb 5, 2019 22.35 22.70 21.95 22.09
404 NASDAQ ESQ Mon, Feb 4, 2019 21.84 22.09 21.66 22.01
403 NASDAQ ESQ Fri, Feb 1, 2019 22.00 22.00 22.00 22.00
402 NASDAQ ESQ Thu, Jan 31, 2019 21.58 22.00 21.58 21.73
401 NASDAQ ESQ Wed, Jan 30, 2019 21.93 22.20 21.85 22.14
400 NASDAQ ESQ Tue, Jan 29, 2019 21.70 21.72 21.25 21.28
399 NASDAQ ESQ Mon, Jan 28, 2019 21.80 21.80 21.28 21.66
398 NASDAQ ESQ Fri, Jan 25, 2019 22.13 22.13 21.75 21.96
397 NASDAQ ESQ Thu, Jan 24, 2019 22.91 22.91 22.02 22.35
396 NASDAQ ESQ Wed, Jan 23, 2019 22.93 22.93 21.87 22.70
395 NASDAQ ESQ Tue, Jan 22, 2019 22.79 23.08 22.59 22.84
394 NASDAQ ESQ Fri, Jan 18, 2019 22.54 23.00 22.25 22.39
393 NASDAQ ESQ Thu, Jan 17, 2019 22.02 23.01 21.75 22.60
392 NASDAQ ESQ Wed, Jan 16, 2019 21.90 22.35 21.82 22.35
391 NASDAQ ESQ Tue, Jan 15, 2019 22.08 22.08 21.60 21.90
390 NASDAQ ESQ Mon, Jan 14, 2019 22.17 22.17 21.80 21.85
389 NASDAQ ESQ Fri, Jan 11, 2019 21.47 22.40 21.47 22.10
388 NASDAQ ESQ Thu, Jan 10, 2019 20.95 21.84 20.95 21.73
387 NASDAQ ESQ Wed, Jan 9, 2019 22.26 23.01 21.57 21.90
386 NASDAQ ESQ Tue, Jan 8, 2019 21.49 22.29 21.45 22.15
385 NASDAQ ESQ Mon, Jan 7, 2019 21.27 21.60 20.68 21.50
384 NASDAQ ESQ Fri, Jan 4, 2019 21.50 21.50 20.69 21.31
383 NASDAQ ESQ Thu, Jan 3, 2019 21.06 21.65 21.00 21.00
382 NASDAQ ESQ Wed, Jan 2, 2019 21.40 21.65 20.61 21.00
381 NASDAQ ESQ Mon, Dec 31, 2018 21.84 21.99 20.48 21.70
380 NASDAQ ESQ Fri, Dec 28, 2018 20.28 23.21 20.00 21.51
379 NASDAQ ESQ Thu, Dec 27, 2018 19.82 20.70 19.82 20.11
378 NASDAQ ESQ Wed, Dec 26, 2018 18.71 20.00 18.71 19.74
377 NASDAQ ESQ Mon, Dec 24, 2018 18.31 19.00 17.62 18.45
376 NASDAQ ESQ Fri, Dec 21, 2018 18.89 20.19 18.15 18.49
375 NASDAQ ESQ Thu, Dec 20, 2018 20.60 20.60 19.29 19.48
374 NASDAQ ESQ Wed, Dec 19, 2018 21.81 21.81 20.76 20.80
373 NASDAQ ESQ Tue, Dec 18, 2018 21.66 22.80 21.52 21.52
372 NASDAQ ESQ Mon, Dec 17, 2018 24.20 24.50 21.41 21.59
371 NASDAQ ESQ Fri, Dec 14, 2018 22.47 24.82 22.47 23.37
370 NASDAQ ESQ Thu, Dec 13, 2018 24.05 25.00 23.91 23.91
369 NASDAQ ESQ Wed, Dec 12, 2018 24.38 24.98 23.90 24.10
368 NASDAQ ESQ Tue, Dec 11, 2018 25.00 25.00 23.86 24.10
367 NASDAQ ESQ Mon, Dec 10, 2018 24.20 24.90 23.87 24.90
366 NASDAQ ESQ Fri, Dec 7, 2018 24.06 24.38 23.68 24.29
365 NASDAQ ESQ Thu, Dec 6, 2018 24.01 24.18 20.70 23.86
364 NASDAQ ESQ Tue, Dec 4, 2018 25.10 25.10 23.98 24.81
363 NASDAQ ESQ Mon, Dec 3, 2018 25.34 25.34 24.70 24.99
362 NASDAQ ESQ Fri, Nov 30, 2018 25.50 25.50 24.91 25.08
361 NASDAQ ESQ Thu, Nov 29, 2018 25.50 25.50 25.30 25.50
360 NASDAQ ESQ Wed, Nov 28, 2018 25.40 25.62 23.77 25.39
359 NASDAQ ESQ Tue, Nov 27, 2018 25.50 25.50 25.08 25.35
358 NASDAQ ESQ Mon, Nov 26, 2018 25.74 25.75 25.38 25.41
357 NASDAQ ESQ Fri, Nov 23, 2018 25.51 25.75 24.61 25.75
356 NASDAQ ESQ Wed, Nov 21, 2018 24.50 25.49 24.50 25.49
355 NASDAQ ESQ Tue, Nov 20, 2018 24.59 24.87 24.50 24.50
354 NASDAQ ESQ Mon, Nov 19, 2018 24.92 24.92 24.50 24.51
353 NASDAQ ESQ Fri, Nov 16, 2018 25.09 25.09 24.81 24.89
352 NASDAQ ESQ Thu, Nov 15, 2018 25.75 25.75 25.00 25.20
351 NASDAQ ESQ Wed, Nov 14, 2018 25.56 25.61 25.00 25.61
350 NASDAQ ESQ Tue, Nov 13, 2018 25.18 25.64 24.95 25.46
349 NASDAQ ESQ Mon, Nov 12, 2018 25.00 25.19 25.00 25.00
348 NASDAQ ESQ Fri, Nov 9, 2018 24.96 25.18 24.70 25.05
347 NASDAQ ESQ Thu, Nov 8, 2018 24.00 25.30 23.90 24.81
346 NASDAQ ESQ Wed, Nov 7, 2018 23.76 24.11 23.50 24.02
345 NASDAQ ESQ Tue, Nov 6, 2018 23.84 23.85 23.03 23.55
344 NASDAQ ESQ Mon, Nov 5, 2018 23.91 24.14 23.50 23.79
343 NASDAQ ESQ Fri, Nov 2, 2018 24.28 24.28 24.01 24.04
342 NASDAQ ESQ Thu, Nov 1, 2018 24.03 24.55 24.01 24.18
341 NASDAQ ESQ Wed, Oct 31, 2018 24.34 24.35 23.68 23.98
340 NASDAQ ESQ Tue, Oct 30, 2018 23.91 24.14 23.50 24.04
339 NASDAQ ESQ Mon, Oct 29, 2018 24.17 24.34 21.38 23.88
338 NASDAQ ESQ Fri, Oct 26, 2018 22.94 24.17 22.94 24.16
337 NASDAQ ESQ Thu, Oct 25, 2018 23.20 23.38 23.12 23.23
336 NASDAQ ESQ Wed, Oct 24, 2018 23.10 23.75 22.83 23.15
335 NASDAQ ESQ Tue, Oct 23, 2018 22.66 23.55 21.52 23.05
334 NASDAQ ESQ Mon, Oct 22, 2018 23.31 24.05 22.80 22.80
333 NASDAQ ESQ Fri, Oct 19, 2018 23.67 24.54 23.32 23.32
332 NASDAQ ESQ Thu, Oct 18, 2018 24.38 24.38 23.41 23.79
331 NASDAQ ESQ Wed, Oct 17, 2018 24.64 24.64 24.10 24.38
330 NASDAQ ESQ Tue, Oct 16, 2018 24.17 24.76 24.17 24.70
329 NASDAQ ESQ Mon, Oct 15, 2018 24.47 24.63 23.73 24.04
328 NASDAQ ESQ Fri, Oct 12, 2018 24.57 24.94 23.73 24.48
327 NASDAQ ESQ Thu, Oct 11, 2018 24.15 24.66 24.15 24.37
326 NASDAQ ESQ Wed, Oct 10, 2018 24.40 24.75 23.98 24.23
325 NASDAQ ESQ Tue, Oct 9, 2018 23.80 24.56 23.80 24.34
324 NASDAQ ESQ Mon, Oct 8, 2018 23.44 24.05 23.35 23.85
323 NASDAQ ESQ Fri, Oct 5, 2018 23.59 23.70 23.17 23.50
322 NASDAQ ESQ Thu, Oct 4, 2018 23.85 23.90 23.30 23.54
321 NASDAQ ESQ Wed, Oct 3, 2018 24.29 24.29 23.56 23.84
320 NASDAQ ESQ Tue, Oct 2, 2018 24.55 24.70 23.93 24.15
319 NASDAQ ESQ Mon, Oct 1, 2018 25.00 25.15 24.59 24.59
318 NASDAQ ESQ Fri, Sep 28, 2018 25.09 25.10 24.63 24.96
317 NASDAQ ESQ Thu, Sep 27, 2018 25.16 25.16 25.00 25.08
316 NASDAQ ESQ Wed, Sep 26, 2018 25.04 25.35 25.00 25.08
315 NASDAQ ESQ Tue, Sep 25, 2018 24.55 25.43 24.48 25.14
314 NASDAQ ESQ Mon, Sep 24, 2018 24.75 25.06 23.78 24.48
313 NASDAQ ESQ Fri, Sep 21, 2018 25.46 25.65 24.70 24.71
312 NASDAQ ESQ Thu, Sep 20, 2018 25.53 25.65 25.39 25.50
311 NASDAQ ESQ Wed, Sep 19, 2018 25.45 25.75 25.29 25.43
310 NASDAQ ESQ Tue, Sep 18, 2018 25.54 25.55 25.30 25.49
309 NASDAQ ESQ Mon, Sep 17, 2018 25.36 25.71 25.31 25.50
308 NASDAQ ESQ Fri, Sep 14, 2018 25.66 25.92 25.41 25.48
307 NASDAQ ESQ Thu, Sep 13, 2018 25.36 25.72 25.27 25.72
306 NASDAQ ESQ Wed, Sep 12, 2018 25.45 25.66 25.28 25.31
305 NASDAQ ESQ Tue, Sep 11, 2018 25.40 25.87 25.34 25.50
304 NASDAQ ESQ Mon, Sep 10, 2018 25.50 25.50 25.40 25.47
303 NASDAQ ESQ Fri, Sep 7, 2018 25.29 25.83 25.29 25.50
302 NASDAQ ESQ Thu, Sep 6, 2018 25.50 25.50 24.76 25.39
301 NASDAQ ESQ Wed, Sep 5, 2018 26.00 26.00 25.31 25.45
300 NASDAQ ESQ Tue, Sep 4, 2018 25.99 26.02 25.53 25.96
299 NASDAQ ESQ Fri, Aug 31, 2018 25.40 26.20 25.40 26.00
298 NASDAQ ESQ Thu, Aug 30, 2018 25.15 25.69 25.15 25.35
297 NASDAQ ESQ Wed, Aug 29, 2018 25.45 25.50 25.04 25.18
296 NASDAQ ESQ Tue, Aug 28, 2018 25.52 25.52 25.25 25.36
295 NASDAQ ESQ Mon, Aug 27, 2018 26.30 26.30 25.46 25.46
294 NASDAQ ESQ Fri, Aug 24, 2018 25.86 26.64 25.53 26.25
293 NASDAQ ESQ Thu, Aug 23, 2018 25.49 25.98 25.46 25.70
292 NASDAQ ESQ Wed, Aug 22, 2018 25.37 25.62 25.25 25.45
291 NASDAQ ESQ Tue, Aug 21, 2018 25.15 25.65 25.12 25.27
290 NASDAQ ESQ Mon, Aug 20, 2018 25.48 25.70 25.05 25.13
289 NASDAQ ESQ Fri, Aug 17, 2018 24.91 25.46 24.91 25.22
288 NASDAQ ESQ Thu, Aug 16, 2018 24.60 25.06 24.45 25.03
287 NASDAQ ESQ Wed, Aug 15, 2018 24.78 24.78 24.09 24.35
286 NASDAQ ESQ Tue, Aug 14, 2018 25.24 25.44 24.61 24.84
285 NASDAQ ESQ Mon, Aug 13, 2018 24.84 25.50 24.80 25.06
284 NASDAQ ESQ Fri, Aug 10, 2018 25.49 25.59 23.00 24.36
283 NASDAQ ESQ Thu, Aug 9, 2018 25.47 25.70 25.27 25.56
282 NASDAQ ESQ Wed, Aug 8, 2018 25.55 25.62 25.21 25.45
281 NASDAQ ESQ Tue, Aug 7, 2018 25.46 25.62 25.28 25.53
280 NASDAQ ESQ Mon, Aug 6, 2018 25.27 25.65 25.10 25.49
279 NASDAQ ESQ Fri, Aug 3, 2018 25.56 25.75 25.00 25.25
278 NASDAQ ESQ Thu, Aug 2, 2018 25.59 25.77 25.46 25.61
277 NASDAQ ESQ Wed, Aug 1, 2018 25.53 25.76 25.25 25.75
276 NASDAQ ESQ Tue, Jul 31, 2018 24.70 25.73 23.93 25.54
275 NASDAQ ESQ Mon, Jul 30, 2018 24.49 25.83 24.02 24.70
274 NASDAQ ESQ Fri, Jul 27, 2018 25.72 25.72 24.49 24.50
273 NASDAQ ESQ Thu, Jul 26, 2018 24.32 25.77 24.18 25.77
272 NASDAQ ESQ Wed, Jul 25, 2018 25.76 26.49 24.01 24.35
271 NASDAQ ESQ Tue, Jul 24, 2018 26.00 26.00 25.70 25.76
270 NASDAQ ESQ Mon, Jul 23, 2018 25.70 26.09 25.25 25.91
269 NASDAQ ESQ Fri, Jul 20, 2018 26.00 26.10 25.74 25.75
268 NASDAQ ESQ Thu, Jul 19, 2018 26.00 26.48 25.51 26.03
267 NASDAQ ESQ Wed, Jul 18, 2018 26.10 26.10 25.61 26.00
266 NASDAQ ESQ Tue, Jul 17, 2018 26.03 26.16 25.89 25.99
265 NASDAQ ESQ Mon, Jul 16, 2018 26.31 26.31 25.75 25.93
264 NASDAQ ESQ Fri, Jul 13, 2018 26.53 26.53 26.00 26.36
263 NASDAQ ESQ Thu, Jul 12, 2018 26.67 26.70 26.25 26.59
262 NASDAQ ESQ Wed, Jul 11, 2018 26.57 26.90 25.43 26.54
261 NASDAQ ESQ Tue, Jul 10, 2018 26.52 26.88 26.26 26.69
260 NASDAQ ESQ Mon, Jul 9, 2018 24.01 27.04 24.01 26.54
259 NASDAQ ESQ Fri, Jul 6, 2018 26.53 27.15 26.53 26.70
258 NASDAQ ESQ Thu, Jul 5, 2018 26.53 26.70 26.11 26.40
257 NASDAQ ESQ Tue, Jul 3, 2018 26.40 26.60 26.11 26.45
256 NASDAQ ESQ Mon, Jul 2, 2018 26.23 26.66 25.91 26.40
255 NASDAQ ESQ Fri, Jun 29, 2018 26.92 26.92 26.07 26.39
254 NASDAQ ESQ Thu, Jun 28, 2018 26.60 27.88 26.16 26.91
253 NASDAQ ESQ Wed, Jun 27, 2018 26.00 26.53 25.90 26.37
252 NASDAQ ESQ Tue, Jun 26, 2018 25.75 25.99 25.24 25.97
251 NASDAQ ESQ Mon, Jun 25, 2018 25.95 26.10 25.40 25.81
250 NASDAQ ESQ Fri, Jun 22, 2018 26.44 26.81 24.80 25.84
249 NASDAQ ESQ Thu, Jun 21, 2018 26.70 27.00 25.72 26.21
248 NASDAQ ESQ Wed, Jun 20, 2018 26.89 27.09 26.33 26.75
247 NASDAQ ESQ Tue, Jun 19, 2018 26.63 27.15 26.13 26.90
246 NASDAQ ESQ Mon, Jun 18, 2018 26.64 26.84 26.52 26.62
245 NASDAQ ESQ Fri, Jun 15, 2018 26.93 27.03 26.03 26.55
244 NASDAQ ESQ Thu, Jun 14, 2018 26.99 27.35 26.70 26.89
243 NASDAQ ESQ Wed, Jun 13, 2018 26.25 29.45 26.11 26.77
242 NASDAQ ESQ Tue, Jun 12, 2018 26.28 27.00 25.88 25.88
241 NASDAQ ESQ Mon, Jun 11, 2018 25.50 26.31 25.15 26.28
240 NASDAQ ESQ Fri, Jun 8, 2018 25.33 25.62 25.00 25.01
239 NASDAQ ESQ Thu, Jun 7, 2018 25.45 25.65 25.13 25.25
238 NASDAQ ESQ Wed, Jun 6, 2018 23.96 25.89 23.96 25.22
237 NASDAQ ESQ Tue, Jun 5, 2018 26.00 26.00 25.20 25.50
236 NASDAQ ESQ Mon, Jun 4, 2018 26.14 26.18 25.97 26.14
235 NASDAQ ESQ Fri, Jun 1, 2018 26.23 26.44 26.00 26.24
234 NASDAQ ESQ Thu, May 31, 2018 25.00 26.73 25.00 26.15
233 NASDAQ ESQ Wed, May 30, 2018 25.20 25.57 24.99 25.01
232 NASDAQ ESQ Tue, May 29, 2018 24.99 25.45 24.90 25.28
231 NASDAQ ESQ Fri, May 25, 2018 24.92 24.99 24.67 24.82
230 NASDAQ ESQ Thu, May 24, 2018 24.76 24.97 24.66 24.85
229 NASDAQ ESQ Wed, May 23, 2018 24.80 25.00 24.77 24.99
228 NASDAQ ESQ Tue, May 22, 2018 24.50 24.98 24.49 24.78
227 NASDAQ ESQ Mon, May 21, 2018 24.64 24.89 24.50 24.85
226 NASDAQ ESQ Fri, May 18, 2018 25.15 25.15 24.30 24.36
225 NASDAQ ESQ Thu, May 17, 2018 24.61 24.88 24.35 24.35
224 NASDAQ ESQ Wed, May 16, 2018 24.20 24.93 24.19 24.70
223 NASDAQ ESQ Tue, May 15, 2018 24.20 24.47 24.15 24.47
222 NASDAQ ESQ Mon, May 14, 2018 24.46 24.46 24.05 24.11
221 NASDAQ ESQ Fri, May 11, 2018 24.37 24.60 24.04 24.50
220 NASDAQ ESQ Thu, May 10, 2018 24.32 24.50 24.31 24.39
219 NASDAQ ESQ Wed, May 9, 2018 24.22 24.64 24.07 24.11
218 NASDAQ ESQ Tue, May 8, 2018 24.32 24.64 24.13 24.25
217 NASDAQ ESQ Mon, May 7, 2018 24.32 24.40 24.01 24.23
216 NASDAQ ESQ Fri, May 4, 2018 24.00 24.49 24.00 24.14
215 NASDAQ ESQ Thu, May 3, 2018 24.45 24.50 24.10 24.12
214 NASDAQ ESQ Wed, May 2, 2018 24.32 24.50 24.01 24.50
213 NASDAQ ESQ Tue, May 1, 2018 23.85 24.50 23.85 24.25
212 NASDAQ ESQ Mon, Apr 30, 2018 24.36 24.81 24.00 24.09
211 NASDAQ ESQ Fri, Apr 27, 2018 24.00 24.21 24.00 24.20
210 NASDAQ ESQ Thu, Apr 26, 2018 24.46 24.75 24.00 24.03
209 NASDAQ ESQ Wed, Apr 25, 2018 24.96 24.96 24.00 24.16
208 NASDAQ ESQ Tue, Apr 24, 2018 24.45 24.75 24.39 24.70
207 NASDAQ ESQ Mon, Apr 23, 2018 24.60 25.00 24.16 24.45
206 NASDAQ ESQ Fri, Apr 20, 2018 24.67 24.99 24.15 24.40
205 NASDAQ ESQ Thu, Apr 19, 2018 24.70 24.86 24.39 24.55
204 NASDAQ ESQ Wed, Apr 18, 2018 24.47 24.75 24.36 24.69
203 NASDAQ ESQ Tue, Apr 17, 2018 24.40 24.68 24.27 24.41
202 NASDAQ ESQ Mon, Apr 16, 2018 24.57 24.73 24.25 24.25
201 NASDAQ ESQ Fri, Apr 13, 2018 24.66 24.98 24.25 24.45
200 NASDAQ ESQ Thu, Apr 12, 2018 24.53 24.95 24.42 24.48
199 NASDAQ ESQ Wed, Apr 11, 2018 24.41 24.60 24.25 24.45
198 NASDAQ ESQ Tue, Apr 10, 2018 24.59 24.60 24.45 24.50
197 NASDAQ ESQ Mon, Apr 9, 2018 24.46 24.70 24.44 24.58
196 NASDAQ ESQ Fri, Apr 6, 2018 24.56 24.89 24.11 24.11
195 NASDAQ ESQ Thu, Apr 5, 2018 24.65 24.70 24.48 24.62
194 NASDAQ ESQ Wed, Apr 4, 2018 24.50 24.90 24.33 24.87
193 NASDAQ ESQ Tue, Apr 3, 2018 24.90 24.95 24.50 24.68
192 NASDAQ ESQ Mon, Apr 2, 2018 24.32 24.98 24.14 24.98
191 NASDAQ ESQ Thu, Mar 29, 2018 24.40 24.40 20.76 24.40
190 NASDAQ ESQ Wed, Mar 28, 2018 24.95 24.95 24.17 24.45
189 NASDAQ ESQ Tue, Mar 27, 2018 24.63 24.74 24.00 24.20
188 NASDAQ ESQ Mon, Mar 26, 2018 24.95 24.95 23.91 24.70
187 NASDAQ ESQ Fri, Mar 23, 2018 24.39 24.99 24.05 24.62
186 NASDAQ ESQ Thu, Mar 22, 2018 23.49 24.58 23.49 24.47
185 NASDAQ ESQ Wed, Mar 21, 2018 23.84 23.89 23.06 23.42
184 NASDAQ ESQ Tue, Mar 20, 2018 24.30 24.92 23.29 23.71
183 NASDAQ ESQ Mon, Mar 19, 2018 23.86 24.44 23.84 24.22
182 NASDAQ ESQ Fri, Mar 16, 2018 23.58 24.37 23.51 23.93
181 NASDAQ ESQ Thu, Mar 15, 2018 23.00 23.91 23.00 23.50
180 NASDAQ ESQ Wed, Mar 14, 2018 22.59 23.56 22.40 23.05
179 NASDAQ ESQ Tue, Mar 13, 2018 22.80 22.80 22.35 22.53
178 NASDAQ ESQ Mon, Mar 12, 2018 22.20 23.50 21.85 22.12
177 NASDAQ ESQ Fri, Mar 9, 2018 22.33 22.50 22.02 22.33
176 NASDAQ ESQ Thu, Mar 8, 2018 22.70 23.20 21.56 22.44
175 NASDAQ ESQ Wed, Mar 7, 2018 23.14 23.30 22.56 22.56
174 NASDAQ ESQ Tue, Mar 6, 2018 22.92 23.38 22.50 22.50
173 NASDAQ ESQ Mon, Mar 5, 2018 22.90 23.07 22.71 22.75
172 NASDAQ ESQ Fri, Mar 2, 2018 22.50 23.04 22.50 22.91
171 NASDAQ ESQ Thu, Mar 1, 2018 22.76 23.20 22.50 22.54
170 NASDAQ ESQ Wed, Feb 28, 2018 23.00 23.50 22.91 23.00
169 NASDAQ ESQ Tue, Feb 27, 2018 22.83 23.12 22.16 22.86
168 NASDAQ ESQ Mon, Feb 26, 2018 23.00 23.30 22.49 22.98
167 NASDAQ ESQ Fri, Feb 23, 2018 22.54 23.36 22.54 23.00
166 NASDAQ ESQ Thu, Feb 22, 2018 22.70 22.70 22.00 22.50
165 NASDAQ ESQ Wed, Feb 21, 2018 22.50 23.58 22.08 22.60
164 NASDAQ ESQ Tue, Feb 20, 2018 22.69 23.41 21.56 22.50
163 NASDAQ ESQ Fri, Feb 16, 2018 22.28 22.83 21.68 22.68
162 NASDAQ ESQ Thu, Feb 15, 2018 21.76 22.05 21.50 21.74
161 NASDAQ ESQ Wed, Feb 14, 2018 23.50 23.50 21.60 21.80
160 NASDAQ ESQ Tue, Feb 13, 2018 22.00 22.47 21.90 22.01
159 NASDAQ ESQ Mon, Feb 12, 2018 21.19 23.00 21.19 22.00
158 NASDAQ ESQ Fri, Feb 9, 2018 22.00 23.40 21.56 21.70
157 NASDAQ ESQ Thu, Feb 8, 2018 21.87 24.00 21.52 22.00
156 NASDAQ ESQ Wed, Feb 7, 2018 22.98 22.99 21.80 22.00
155 NASDAQ ESQ Tue, Feb 6, 2018 21.82 24.00 20.70 23.00
154 NASDAQ ESQ Mon, Feb 5, 2018 24.01 24.28 22.27 22.27
153 NASDAQ ESQ Fri, Feb 2, 2018 24.77 24.77 23.52 24.51
152 NASDAQ ESQ Thu, Feb 1, 2018 23.00 25.92 23.00 24.75
151 NASDAQ ESQ Wed, Jan 31, 2018 21.45 22.90 21.45 22.76
150 NASDAQ ESQ Tue, Jan 30, 2018 22.70 22.83 21.50 22.81
149 NASDAQ ESQ Mon, Jan 29, 2018 21.67 22.32 17.34 22.32
148 NASDAQ ESQ Fri, Jan 26, 2018 20.35 21.52 20.20 21.51
147 NASDAQ ESQ Thu, Jan 25, 2018 19.72 21.09 19.72 20.50
146 NASDAQ ESQ Wed, Jan 24, 2018 19.90 20.19 19.25 19.30
145 NASDAQ ESQ Tue, Jan 23, 2018 20.00 20.00 18.37 19.25
144 NASDAQ ESQ Mon, Jan 22, 2018 20.00 20.00 20.00 20.00
143 NASDAQ ESQ Fri, Jan 19, 2018 19.75 20.00 19.53 20.00
142 NASDAQ ESQ Thu, Jan 18, 2018 19.80 19.87 19.72 19.74
141 NASDAQ ESQ Wed, Jan 17, 2018 0.00 0.00 0.00 19.81
140 NASDAQ ESQ Tue, Jan 16, 2018 19.49 19.98 19.40 19.81
139 NASDAQ ESQ Fri, Jan 12, 2018 19.28 19.70 18.19 19.70
138 NASDAQ ESQ Thu, Jan 11, 2018 19.66 19.66 19.66 19.66
137 NASDAQ ESQ Wed, Jan 10, 2018 0.00 0.00 0.00 19.75
136 NASDAQ ESQ Tue, Jan 9, 2018 0.00 0.00 0.00 19.75
135 NASDAQ ESQ Mon, Jan 8, 2018 19.75 19.75 19.75 19.75
134 NASDAQ ESQ Fri, Jan 5, 2018 19.50 19.99 19.50 19.87
133 NASDAQ ESQ Thu, Jan 4, 2018 19.44 19.93 19.44 19.70
132 NASDAQ ESQ Wed, Jan 3, 2018 18.91 19.94 18.91 19.25
131 NASDAQ ESQ Tue, Jan 2, 2018 19.99 19.99 18.51 18.91
130 NASDAQ ESQ Fri, Dec 29, 2017 19.80 19.85 19.74 19.74
129 NASDAQ ESQ Thu, Dec 28, 2017 20.01 20.50 19.60 19.60
128 NASDAQ ESQ Wed, Dec 27, 2017 19.93 20.59 19.75 19.75
127 NASDAQ ESQ Tue, Dec 26, 2017 19.23 19.95 19.10 19.95
126 NASDAQ ESQ Fri, Dec 22, 2017 19.20 19.70 19.10 19.10
125 NASDAQ ESQ Thu, Dec 21, 2017 19.38 19.72 19.15 19.16
124 NASDAQ ESQ Wed, Dec 20, 2017 19.00 19.55 19.00 19.55
123 NASDAQ ESQ Tue, Dec 19, 2017 19.00 19.80 18.90 19.00
122 NASDAQ ESQ Mon, Dec 18, 2017 20.58 20.58 19.00 19.10
121 NASDAQ ESQ Fri, Dec 15, 2017 18.01 20.34 17.82 19.00
120 NASDAQ ESQ Thu, Dec 14, 2017 19.98 20.00 19.50 19.50
119 NASDAQ ESQ Wed, Dec 13, 2017 20.04 20.23 19.98 19.98
118 NASDAQ ESQ Tue, Dec 12, 2017 20.75 20.75 19.08 20.10
117 NASDAQ ESQ Mon, Dec 11, 2017 19.63 20.61 19.63 20.50
116 NASDAQ ESQ Fri, Dec 8, 2017 21.32 21.32 20.11 20.45
115 NASDAQ ESQ Thu, Dec 7, 2017 20.50 20.98 20.46 20.52
114 NASDAQ ESQ Wed, Dec 6, 2017 20.50 20.50 19.95 20.32
113 NASDAQ ESQ Tue, Dec 5, 2017 21.00 21.31 20.00 20.27
112 NASDAQ ESQ Mon, Dec 4, 2017 19.51 23.18 19.51 21.00
111 NASDAQ ESQ Fri, Dec 1, 2017 18.90 18.90 18.90 18.90
110 NASDAQ ESQ Thu, Nov 30, 2017 18.30 19.78 18.13 18.58
109 NASDAQ ESQ Wed, Nov 29, 2017 17.75 18.21 17.69 18.21
108 NASDAQ ESQ Tue, Nov 28, 2017 17.65 17.73 17.40 17.73
107 NASDAQ ESQ Mon, Nov 27, 2017 17.65 17.65 17.12 17.62
106 NASDAQ ESQ Fri, Nov 24, 2017 17.08 17.60 17.08 17.60
105 NASDAQ ESQ Wed, Nov 22, 2017 16.40 17.72 16.40 17.65
104 NASDAQ ESQ Tue, Nov 21, 2017 16.66 16.90 16.66 16.90
103 NASDAQ ESQ Mon, Nov 20, 2017 16.73 16.95 16.35 16.35
102 NASDAQ ESQ Fri, Nov 17, 2017 17.00 17.00 15.96 16.75
101 NASDAQ ESQ Thu, Nov 16, 2017 16.66 16.97 16.66 16.97
100 NASDAQ ESQ Wed, Nov 15, 2017 16.68 16.68 16.67 16.67
99 NASDAQ ESQ Tue, Nov 14, 2017 16.50 16.83 16.50 16.83
98 NASDAQ ESQ Mon, Nov 13, 2017 16.82 16.94 16.50 16.51
97 NASDAQ ESQ Fri, Nov 10, 2017 0.00 0.00 0.00 16.75
96 NASDAQ ESQ Thu, Nov 9, 2017 16.85 16.85 16.51 16.75
95 NASDAQ ESQ Wed, Nov 8, 2017 16.51 16.98 16.50 16.98
94 NASDAQ ESQ Tue, Nov 7, 2017 16.31 16.55 16.31 16.55
93 NASDAQ ESQ Mon, Nov 6, 2017 16.33 16.63 16.28 16.63
92 NASDAQ ESQ Fri, Nov 3, 2017 16.32 16.66 16.32 16.51
91 NASDAQ ESQ Thu, Nov 2, 2017 16.42 16.65 16.11 16.36
90 NASDAQ ESQ Wed, Nov 1, 2017 16.16 16.31 16.02 16.30
89 NASDAQ ESQ Tue, Oct 31, 2017 16.44 16.86 16.44 16.71
88 NASDAQ ESQ Mon, Oct 30, 2017 16.10 16.25 15.92 16.25
87 NASDAQ ESQ Fri, Oct 27, 2017 16.06 16.20 15.90 16.10
86 NASDAQ ESQ Thu, Oct 26, 2017 15.68 16.15 15.68 16.15
85 NASDAQ ESQ Wed, Oct 25, 2017 15.98 16.10 15.95 16.05
84 NASDAQ ESQ Tue, Oct 24, 2017 16.00 16.00 15.64 15.79
83 NASDAQ ESQ Mon, Oct 23, 2017 16.15 16.15 15.81 16.00
82 NASDAQ ESQ Fri, Oct 20, 2017 15.90 16.15 15.90 16.15
81 NASDAQ ESQ Thu, Oct 19, 2017 15.26 15.99 15.26 15.99
80 NASDAQ ESQ Wed, Oct 18, 2017 15.87 16.02 15.87 16.01
79 NASDAQ ESQ Tue, Oct 17, 2017 15.34 16.03 15.34 16.03
78 NASDAQ ESQ Mon, Oct 16, 2017 15.60 15.80 15.22 15.22
77 NASDAQ ESQ Fri, Oct 13, 2017 15.98 16.04 15.61 15.61
76 NASDAQ ESQ Thu, Oct 12, 2017 15.72 15.78 15.66 15.66
75 NASDAQ ESQ Wed, Oct 11, 2017 16.05 16.05 15.61 15.89
74 NASDAQ ESQ Tue, Oct 10, 2017 15.84 16.05 15.76 16.05
73 NASDAQ ESQ Mon, Oct 9, 2017 16.00 16.00 15.60 15.95
72 NASDAQ ESQ Fri, Oct 6, 2017 15.60 16.05 15.60 16.05
71 NASDAQ ESQ Thu, Oct 5, 2017 15.42 15.84 15.42 15.84
70 NASDAQ ESQ Wed, Oct 4, 2017 16.10 16.10 16.10 16.10
69 NASDAQ ESQ Tue, Oct 3, 2017 16.20 16.20 15.98 16.01
68 NASDAQ ESQ Mon, Oct 2, 2017 16.10 16.15 15.60 16.08
67 NASDAQ ESQ Fri, Sep 29, 2017 15.99 16.09 15.84 16.09
66 NASDAQ ESQ Thu, Sep 28, 2017 15.35 16.52 15.35 16.00
65 NASDAQ ESQ Wed, Sep 27, 2017 15.18 15.44 15.18 15.34
64 NASDAQ ESQ Tue, Sep 26, 2017 15.20 15.20 15.04 15.19
63 NASDAQ ESQ Mon, Sep 25, 2017 15.20 15.21 15.00 15.20
62 NASDAQ ESQ Fri, Sep 22, 2017 15.02 15.19 15.00 15.06
61 NASDAQ ESQ Thu, Sep 21, 2017 15.18 15.25 15.12 15.21
60 NASDAQ ESQ Wed, Sep 20, 2017 15.00 15.18 15.00 15.18
59 NASDAQ ESQ Tue, Sep 19, 2017 15.08 15.09 14.91 15.00
58 NASDAQ ESQ Mon, Sep 18, 2017 14.80 15.15 14.70 14.85
57 NASDAQ ESQ Fri, Sep 15, 2017 15.19 15.20 14.65 14.65
56 NASDAQ ESQ Thu, Sep 14, 2017 14.98 15.25 14.98 15.20
55 NASDAQ ESQ Wed, Sep 13, 2017 15.25 15.25 15.00 15.00
54 NASDAQ ESQ Tue, Sep 12, 2017 15.20 15.20 15.00 15.20
53 NASDAQ ESQ Mon, Sep 11, 2017 15.06 15.23 14.95 15.10
52 NASDAQ ESQ Fri, Sep 8, 2017 15.03 15.24 15.03 15.13
51 NASDAQ ESQ Thu, Sep 7, 2017 15.24 15.24 15.00 15.08
50 NASDAQ ESQ Wed, Sep 6, 2017 14.57 15.00 14.57 14.94
49 NASDAQ ESQ Tue, Sep 5, 2017 14.95 14.95 14.51 14.80
48 NASDAQ ESQ Fri, Sep 1, 2017 15.00 15.25 14.76 14.76
47 NASDAQ ESQ Thu, Aug 31, 2017 15.06 15.25 15.00 15.00
46 NASDAQ ESQ Wed, Aug 30, 2017 14.80 15.06 14.73 15.06
45 NASDAQ ESQ Tue, Aug 29, 2017 14.80 14.85 14.53 14.70
44 NASDAQ ESQ Mon, Aug 28, 2017 14.95 14.95 14.80 14.90
43 NASDAQ ESQ Fri, Aug 25, 2017 15.35 15.50 15.00 15.08
42 NASDAQ ESQ Thu, Aug 24, 2017 15.09 15.20 14.90 15.20
41 NASDAQ ESQ Wed, Aug 23, 2017 15.43 15.50 14.79 15.16
40 NASDAQ ESQ Tue, Aug 22, 2017 15.90 15.90 15.17 15.28
39 NASDAQ ESQ Mon, Aug 21, 2017 16.01 16.16 15.78 15.90
38 NASDAQ ESQ Fri, Aug 18, 2017 15.99 15.99 15.99 15.99
37 NASDAQ ESQ Thu, Aug 17, 2017 15.78 16.01 15.78 16.01
36 NASDAQ ESQ Wed, Aug 16, 2017 15.60 15.83 15.60 15.83
35 NASDAQ ESQ Tue, Aug 15, 2017 16.00 16.00 15.52 15.52
34 NASDAQ ESQ Mon, Aug 14, 2017 15.99 16.06 15.16 16.00
33 NASDAQ ESQ Fri, Aug 11, 2017 15.32 16.12 15.21 16.06
32 NASDAQ ESQ Thu, Aug 10, 2017 15.00 15.30 15.00 15.17
31 NASDAQ ESQ Wed, Aug 9, 2017 15.25 15.30 15.05 15.18
30 NASDAQ ESQ Tue, Aug 8, 2017 15.05 15.17 15.00 15.15
29 NASDAQ ESQ Mon, Aug 7, 2017 15.00 15.05 14.90 15.01
28 NASDAQ ESQ Fri, Aug 4, 2017 14.99 15.00 14.84 15.00
27 NASDAQ ESQ Thu, Aug 3, 2017 14.90 14.94 14.75 14.82
26 NASDAQ ESQ Wed, Aug 2, 2017 14.81 14.85 14.80 14.80
25 NASDAQ ESQ Tue, Aug 1, 2017 14.75 14.95 14.70 14.89
24 NASDAQ ESQ Mon, Jul 31, 2017 14.85 14.85 14.70 14.78
23 NASDAQ ESQ Fri, Jul 28, 2017 14.75 14.95 14.75 14.90
22 NASDAQ ESQ Thu, Jul 27, 2017 14.91 14.91 14.61 14.61
21 NASDAQ ESQ Wed, Jul 26, 2017 14.79 14.89 14.55 14.85
20 NASDAQ ESQ Tue, Jul 25, 2017 14.75 14.82 14.60 14.74
19 NASDAQ ESQ Mon, Jul 24, 2017 14.68 14.70 14.55 14.65
18 NASDAQ ESQ Fri, Jul 21, 2017 14.65 14.75 14.65 14.65
17 NASDAQ ESQ Thu, Jul 20, 2017 14.65 14.68 14.60 14.65
16 NASDAQ ESQ Wed, Jul 19, 2017 14.59 14.67 14.55 14.65
15 NASDAQ ESQ Tue, Jul 18, 2017 14.65 14.75 14.65 14.70
14 NASDAQ ESQ Mon, Jul 17, 2017 14.66 14.68 14.64 14.66
13 NASDAQ ESQ Fri, Jul 14, 2017 14.77 14.81 14.60 14.65
12 NASDAQ ESQ Thu, Jul 13, 2017 14.77 15.00 14.77 14.95
11 NASDAQ ESQ Wed, Jul 12, 2017 14.77 15.00 14.51 14.90
10 NASDAQ ESQ Tue, Jul 11, 2017 14.85 15.00 14.80 14.94
9 NASDAQ ESQ Mon, Jul 10, 2017 15.00 15.21 14.79 14.85
8 NASDAQ ESQ Fri, Jul 7, 2017 15.00 15.04 14.97 15.00
7 NASDAQ ESQ Thu, Jul 6, 2017 15.27 15.31 14.95 14.95
6 NASDAQ ESQ Wed, Jul 5, 2017 14.90 15.20 14.89 15.14
5 NASDAQ ESQ Mon, Jul 3, 2017 15.27 15.27 15.00 15.05
4 NASDAQ ESQ Fri, Jun 30, 2017 14.83 15.13 14.83 15.00
3 NASDAQ ESQ Thu, Jun 29, 2017 15.15 15.15 14.74 14.86
2 NASDAQ ESQ Wed, Jun 28, 2017 15.22 15.25 15.10 15.15
1 NASDAQ ESQ Tue, Jun 27, 2017 15.90 15.90 15.00 15.25
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024