Enstar Group Limited - Depositary Shares Each Representing 1/1000th of an interest in Preference Shares NASDAQ:ESGRP Historical Prices

Below are the 1119 trading days of historical prices for ESGRP.

# Exchange Symbol Date Open High Low Close
1119 NASDAQ ESGRP Wed, Jan 18, 2023 23.67 23.79 23.31 23.31
1118 NASDAQ ESGRP Tue, Jan 17, 2023 23.44 23.56 23.41 23.45
1117 NASDAQ ESGRP Fri, Jan 13, 2023 23.28 23.45 23.08 23.31
1116 NASDAQ ESGRP Thu, Jan 12, 2023 23.11 23.46 23.00 23.38
1115 NASDAQ ESGRP Wed, Jan 11, 2023 22.85 23.06 22.60 23.05
1114 NASDAQ ESGRP Tue, Jan 10, 2023 22.65 22.78 22.37 22.72
1113 NASDAQ ESGRP Mon, Jan 9, 2023 23.01 23.01 22.50 22.65
1112 NASDAQ ESGRP Fri, Jan 6, 2023 22.59 22.95 22.55 22.89
1111 NASDAQ ESGRP Thu, Jan 5, 2023 22.10 22.73 22.00 22.59
1110 NASDAQ ESGRP Wed, Jan 4, 2023 21.81 22.35 21.81 22.13
1109 NASDAQ ESGRP Tue, Jan 3, 2023 21.66 21.94 21.65 21.74
1108 NASDAQ ESGRP Fri, Dec 30, 2022 21.75 22.07 21.40 21.40
1107 NASDAQ ESGRP Thu, Dec 29, 2022 21.80 22.17 21.67 21.83
1106 NASDAQ ESGRP Wed, Dec 28, 2022 22.00 22.00 21.63 21.70
1105 NASDAQ ESGRP Tue, Dec 27, 2022 22.00 22.17 21.81 22.14
1104 NASDAQ ESGRP Fri, Dec 23, 2022 21.72 22.16 21.63 21.98
1103 NASDAQ ESGRP Thu, Dec 22, 2022 22.27 22.43 21.76 21.77
1102 NASDAQ ESGRP Wed, Dec 21, 2022 22.21 22.70 22.21 22.40
1101 NASDAQ ESGRP Tue, Dec 20, 2022 22.17 22.30 21.86 22.22
1100 NASDAQ ESGRP Mon, Dec 19, 2022 22.25 22.40 22.03 22.16
1099 NASDAQ ESGRP Fri, Dec 16, 2022 22.86 23.04 22.17 22.24
1098 NASDAQ ESGRP Thu, Dec 15, 2022 22.64 23.34 22.64 22.86
1097 NASDAQ ESGRP Wed, Dec 14, 2022 23.13 23.35 22.80 22.80
1096 NASDAQ ESGRP Tue, Dec 13, 2022 23.08 23.38 22.95 23.00
1095 NASDAQ ESGRP Mon, Dec 12, 2022 23.02 23.22 22.82 22.82
1094 NASDAQ ESGRP Fri, Dec 9, 2022 23.15 23.20 22.82 23.00
1093 NASDAQ ESGRP Thu, Dec 8, 2022 23.20 23.54 23.03 23.25
1092 NASDAQ ESGRP Wed, Dec 7, 2022 22.91 23.41 22.91 23.38
1091 NASDAQ ESGRP Tue, Dec 6, 2022 23.35 23.48 22.88 22.91
1090 NASDAQ ESGRP Mon, Dec 5, 2022 24.00 24.00 22.89 23.29
1089 NASDAQ ESGRP Fri, Dec 2, 2022 23.54 23.82 23.11 23.82
1088 NASDAQ ESGRP Thu, Dec 1, 2022 23.00 23.79 22.43 23.64
1087 NASDAQ ESGRP Wed, Nov 30, 2022 22.50 23.22 22.01 23.14
1086 NASDAQ ESGRP Tue, Nov 29, 2022 22.95 22.95 22.32 22.32
1085 NASDAQ ESGRP Mon, Nov 28, 2022 22.98 23.06 22.75 22.90
1084 NASDAQ ESGRP Fri, Nov 25, 2022 22.97 22.97 22.67 22.94
1083 NASDAQ ESGRP Wed, Nov 23, 2022 22.83 22.88 22.58 22.88
1082 NASDAQ ESGRP Tue, Nov 22, 2022 22.50 22.71 22.22 22.71
1081 NASDAQ ESGRP Mon, Nov 21, 2022 22.49 22.56 22.15 22.40
1080 NASDAQ ESGRP Fri, Nov 18, 2022 22.25 22.33 22.15 22.24
1079 NASDAQ ESGRP Thu, Nov 17, 2022 22.58 22.75 22.13 22.37
1078 NASDAQ ESGRP Wed, Nov 16, 2022 22.59 22.89 22.41 22.63
1077 NASDAQ ESGRP Tue, Nov 15, 2022 21.93 22.69 21.93 22.55
1076 NASDAQ ESGRP Mon, Nov 14, 2022 22.19 22.28 21.81 21.81
1075 NASDAQ ESGRP Fri, Nov 11, 2022 22.30 22.87 22.30 22.50
1074 NASDAQ ESGRP Thu, Nov 10, 2022 21.60 22.66 21.60 22.16
1073 NASDAQ ESGRP Wed, Nov 9, 2022 21.66 21.66 20.97 21.25
1072 NASDAQ ESGRP Tue, Nov 8, 2022 21.06 21.46 21.06 21.46
1071 NASDAQ ESGRP Mon, Nov 7, 2022 20.94 21.23 20.72 21.02
1070 NASDAQ ESGRP Fri, Nov 4, 2022 21.24 21.45 20.88 20.99
1069 NASDAQ ESGRP Thu, Nov 3, 2022 21.45 21.45 21.11 21.13
1068 NASDAQ ESGRP Wed, Nov 2, 2022 21.88 21.88 21.32 21.53
1067 NASDAQ ESGRP Tue, Nov 1, 2022 22.02 22.07 21.77 21.78
1066 NASDAQ ESGRP Mon, Oct 31, 2022 21.85 22.12 21.77 21.98
1065 NASDAQ ESGRP Fri, Oct 28, 2022 21.76 22.21 21.76 22.05
1064 NASDAQ ESGRP Thu, Oct 27, 2022 21.75 22.01 21.62 21.88
1063 NASDAQ ESGRP Wed, Oct 26, 2022 21.79 22.10 21.60 22.00
1062 NASDAQ ESGRP Tue, Oct 25, 2022 21.44 22.02 21.44 21.72
1061 NASDAQ ESGRP Mon, Oct 24, 2022 21.59 21.74 21.29 21.44
1060 NASDAQ ESGRP Fri, Oct 21, 2022 21.70 21.70 21.19 21.43
1059 NASDAQ ESGRP Thu, Oct 20, 2022 22.05 22.12 21.59 21.68
1058 NASDAQ ESGRP Wed, Oct 19, 2022 22.27 22.33 22.05 22.14
1057 NASDAQ ESGRP Tue, Oct 18, 2022 22.52 22.63 22.26 22.30
1056 NASDAQ ESGRP Mon, Oct 17, 2022 22.54 22.76 22.16 22.54
1055 NASDAQ ESGRP Fri, Oct 14, 2022 22.54 22.64 22.09 22.30
1054 NASDAQ ESGRP Thu, Oct 13, 2022 22.10 23.10 21.94 22.57
1053 NASDAQ ESGRP Wed, Oct 12, 2022 22.37 22.57 22.24 22.25
1052 NASDAQ ESGRP Tue, Oct 11, 2022 22.65 22.70 22.39 22.46
1051 NASDAQ ESGRP Mon, Oct 10, 2022 22.93 23.22 22.63 22.65
1050 NASDAQ ESGRP Fri, Oct 7, 2022 23.33 23.33 22.81 22.94
1049 NASDAQ ESGRP Thu, Oct 6, 2022 23.25 23.42 23.21 23.31
1048 NASDAQ ESGRP Wed, Oct 5, 2022 23.37 23.57 23.25 23.28
1047 NASDAQ ESGRP Tue, Oct 4, 2022 23.51 23.65 23.35 23.48
1046 NASDAQ ESGRP Mon, Oct 3, 2022 23.45 23.63 23.36 23.45
1045 NASDAQ ESGRP Fri, Sep 30, 2022 23.36 23.50 23.19 23.45
1044 NASDAQ ESGRP Thu, Sep 29, 2022 23.53 23.53 23.16 23.50
1043 NASDAQ ESGRP Wed, Sep 28, 2022 23.40 23.83 23.40 23.79
1042 NASDAQ ESGRP Tue, Sep 27, 2022 23.32 23.60 23.22 23.52
1041 NASDAQ ESGRP Mon, Sep 26, 2022 23.36 23.81 23.28 23.30
1040 NASDAQ ESGRP Fri, Sep 23, 2022 23.62 23.76 23.38 23.76
1039 NASDAQ ESGRP Thu, Sep 22, 2022 23.80 23.85 23.51 23.63
1038 NASDAQ ESGRP Wed, Sep 21, 2022 24.00 24.15 23.79 23.91
1037 NASDAQ ESGRP Tue, Sep 20, 2022 23.82 24.21 23.79 24.01
1036 NASDAQ ESGRP Mon, Sep 19, 2022 24.32 24.43 23.98 24.20
1035 NASDAQ ESGRP Fri, Sep 16, 2022 24.20 24.38 24.11 24.21
1034 NASDAQ ESGRP Thu, Sep 15, 2022 24.22 24.41 24.22 24.28
1033 NASDAQ ESGRP Wed, Sep 14, 2022 24.24 24.40 23.98 24.40
1032 NASDAQ ESGRP Tue, Sep 13, 2022 24.25 24.33 24.14 24.28
1031 NASDAQ ESGRP Mon, Sep 12, 2022 24.40 24.55 24.39 24.44
1030 NASDAQ ESGRP Fri, Sep 9, 2022 24.22 24.48 24.22 24.44
1029 NASDAQ ESGRP Thu, Sep 8, 2022 24.27 24.38 24.20 24.20
1028 NASDAQ ESGRP Wed, Sep 7, 2022 24.30 24.37 24.22 24.27
1027 NASDAQ ESGRP Tue, Sep 6, 2022 24.01 24.11 23.85 24.07
1026 NASDAQ ESGRP Fri, Sep 2, 2022 24.22 24.62 24.05 24.05
1025 NASDAQ ESGRP Thu, Sep 1, 2022 24.08 24.49 24.00 24.09
1024 NASDAQ ESGRP Wed, Aug 31, 2022 24.34 24.34 24.08 24.11
1023 NASDAQ ESGRP Tue, Aug 30, 2022 24.61 24.61 24.24 24.31
1022 NASDAQ ESGRP Mon, Aug 29, 2022 24.40 24.70 24.23 24.61
1021 NASDAQ ESGRP Fri, Aug 26, 2022 24.55 24.55 24.34 24.43
1020 NASDAQ ESGRP Thu, Aug 25, 2022 24.45 24.61 24.33 24.57
1019 NASDAQ ESGRP Wed, Aug 24, 2022 24.48 24.48 24.23 24.40
1018 NASDAQ ESGRP Tue, Aug 23, 2022 24.46 24.67 24.12 24.49
1017 NASDAQ ESGRP Mon, Aug 22, 2022 24.49 24.49 24.40 24.41
1016 NASDAQ ESGRP Fri, Aug 19, 2022 24.62 24.64 24.38 24.53
1015 NASDAQ ESGRP Thu, Aug 18, 2022 24.81 24.83 24.54 24.64
1014 NASDAQ ESGRP Wed, Aug 17, 2022 24.79 24.85 24.61 24.66
1013 NASDAQ ESGRP Tue, Aug 16, 2022 24.88 24.89 24.75 24.85
1012 NASDAQ ESGRP Mon, Aug 15, 2022 24.75 24.93 24.70 24.80
1011 NASDAQ ESGRP Fri, Aug 12, 2022 24.69 24.75 24.65 24.71
1010 NASDAQ ESGRP Thu, Aug 11, 2022 25.14 25.15 25.00 25.00
1009 NASDAQ ESGRP Wed, Aug 10, 2022 25.25 25.25 25.01 25.09
1008 NASDAQ ESGRP Tue, Aug 9, 2022 25.15 25.25 25.10 25.15
1007 NASDAQ ESGRP Mon, Aug 8, 2022 24.98 25.23 24.96 25.20
1006 NASDAQ ESGRP Fri, Aug 5, 2022 25.12 25.18 24.84 24.98
1005 NASDAQ ESGRP Thu, Aug 4, 2022 25.15 25.24 24.99 25.18
1004 NASDAQ ESGRP Wed, Aug 3, 2022 24.89 25.28 24.80 25.24
1003 NASDAQ ESGRP Tue, Aug 2, 2022 24.53 24.96 24.40 24.83
1002 NASDAQ ESGRP Mon, Aug 1, 2022 24.38 24.74 24.22 24.50
1001 NASDAQ ESGRP Fri, Jul 29, 2022 24.16 24.39 24.08 24.28
1000 NASDAQ ESGRP Thu, Jul 28, 2022 24.00 24.14 23.96 24.08
999 NASDAQ ESGRP Wed, Jul 27, 2022 24.09 24.09 23.88 23.95
998 NASDAQ ESGRP Tue, Jul 26, 2022 24.01 24.19 23.93 24.00
997 NASDAQ ESGRP Mon, Jul 25, 2022 24.00 24.13 23.85 24.01
996 NASDAQ ESGRP Fri, Jul 22, 2022 23.95 24.10 23.92 24.02
995 NASDAQ ESGRP Thu, Jul 21, 2022 23.71 23.90 23.71 23.84
994 NASDAQ ESGRP Wed, Jul 20, 2022 23.88 23.91 23.61 23.71
993 NASDAQ ESGRP Tue, Jul 19, 2022 23.88 23.88 23.72 23.80
992 NASDAQ ESGRP Mon, Jul 18, 2022 23.70 23.91 23.70 23.75
991 NASDAQ ESGRP Fri, Jul 15, 2022 23.44 23.71 23.44 23.71
990 NASDAQ ESGRP Thu, Jul 14, 2022 23.45 23.50 23.36 23.43
989 NASDAQ ESGRP Wed, Jul 13, 2022 23.38 23.49 23.29 23.42
988 NASDAQ ESGRP Tue, Jul 12, 2022 23.51 24.23 23.45 23.45
987 NASDAQ ESGRP Mon, Jul 11, 2022 23.42 23.85 23.35 23.44
986 NASDAQ ESGRP Fri, Jul 8, 2022 23.42 23.48 23.30 23.42
985 NASDAQ ESGRP Thu, Jul 7, 2022 23.45 23.45 23.31 23.36
984 NASDAQ ESGRP Wed, Jul 6, 2022 23.31 23.65 23.31 23.33
983 NASDAQ ESGRP Tue, Jul 5, 2022 23.44 23.64 23.22 23.40
982 NASDAQ ESGRP Fri, Jul 1, 2022 23.43 23.55 23.26 23.36
981 NASDAQ ESGRP Thu, Jun 30, 2022 23.64 23.64 23.23 23.30
980 NASDAQ ESGRP Wed, Jun 29, 2022 23.47 23.86 23.41 23.41
979 NASDAQ ESGRP Tue, Jun 28, 2022 23.75 23.99 23.48 23.48
978 NASDAQ ESGRP Mon, Jun 27, 2022 23.92 24.26 23.68 23.68
977 NASDAQ ESGRP Fri, Jun 24, 2022 24.23 24.23 23.74 23.80
976 NASDAQ ESGRP Thu, Jun 23, 2022 23.91 24.12 23.91 24.05
975 NASDAQ ESGRP Wed, Jun 22, 2022 23.53 24.33 23.53 23.98
974 NASDAQ ESGRP Tue, Jun 21, 2022 23.25 23.73 23.25 23.73
973 NASDAQ ESGRP Fri, Jun 17, 2022 23.28 23.76 23.13 23.16
972 NASDAQ ESGRP Thu, Jun 16, 2022 23.77 23.95 22.92 23.00
971 NASDAQ ESGRP Wed, Jun 15, 2022 23.69 24.20 23.69 23.80
970 NASDAQ ESGRP Tue, Jun 14, 2022 24.06 24.29 23.58 23.68
969 NASDAQ ESGRP Mon, Jun 13, 2022 24.58 24.58 24.00 24.02
968 NASDAQ ESGRP Fri, Jun 10, 2022 25.00 25.18 24.60 24.76
967 NASDAQ ESGRP Thu, Jun 9, 2022 25.25 25.34 25.04 25.05
966 NASDAQ ESGRP Wed, Jun 8, 2022 25.33 25.56 25.25 25.32
965 NASDAQ ESGRP Tue, Jun 7, 2022 24.98 25.53 24.98 25.36
964 NASDAQ ESGRP Mon, Jun 6, 2022 25.12 25.25 24.94 25.10
963 NASDAQ ESGRP Fri, Jun 3, 2022 25.01 25.33 25.00 25.12
962 NASDAQ ESGRP Thu, Jun 2, 2022 25.11 25.20 24.98 25.08
961 NASDAQ ESGRP Wed, Jun 1, 2022 25.41 25.45 25.05 25.27
960 NASDAQ ESGRP Tue, May 31, 2022 25.45 25.45 25.16 25.28
959 NASDAQ ESGRP Fri, May 27, 2022 25.10 25.56 25.10 25.49
958 NASDAQ ESGRP Thu, May 26, 2022 24.96 25.23 24.84 25.10
957 NASDAQ ESGRP Wed, May 25, 2022 24.74 24.98 24.74 24.94
956 NASDAQ ESGRP Tue, May 24, 2022 24.70 24.76 24.60 24.74
955 NASDAQ ESGRP Mon, May 23, 2022 24.84 24.91 24.56 24.56
954 NASDAQ ESGRP Fri, May 20, 2022 24.75 24.98 24.50 24.84
953 NASDAQ ESGRP Thu, May 19, 2022 24.61 24.75 24.60 24.75
952 NASDAQ ESGRP Wed, May 18, 2022 24.73 24.79 24.57 24.61
951 NASDAQ ESGRP Tue, May 17, 2022 24.68 24.80 24.55 24.55
950 NASDAQ ESGRP Mon, May 16, 2022 24.70 24.82 24.57 24.58
949 NASDAQ ESGRP Fri, May 13, 2022 24.77 24.85 24.64 24.64
948 NASDAQ ESGRP Thu, May 12, 2022 24.92 24.92 24.52 24.67
947 NASDAQ ESGRP Wed, May 11, 2022 25.08 25.27 25.06 25.14
946 NASDAQ ESGRP Tue, May 10, 2022 25.08 25.33 24.91 25.07
945 NASDAQ ESGRP Mon, May 9, 2022 25.21 25.21 24.79 24.88
944 NASDAQ ESGRP Fri, May 6, 2022 25.33 25.33 25.06 25.07
943 NASDAQ ESGRP Thu, May 5, 2022 25.30 25.38 25.11 25.34
942 NASDAQ ESGRP Wed, May 4, 2022 25.34 25.43 25.11 25.34
941 NASDAQ ESGRP Tue, May 3, 2022 25.23 25.45 25.15 25.26
940 NASDAQ ESGRP Mon, May 2, 2022 25.65 25.78 25.19 25.29
939 NASDAQ ESGRP Fri, Apr 29, 2022 25.42 25.82 25.19 25.70
938 NASDAQ ESGRP Thu, Apr 28, 2022 25.26 25.63 25.26 25.59
937 NASDAQ ESGRP Wed, Apr 27, 2022 25.50 25.96 25.18 25.24
936 NASDAQ ESGRP Tue, Apr 26, 2022 25.88 25.88 25.50 25.54
935 NASDAQ ESGRP Mon, Apr 25, 2022 25.67 25.98 25.55 25.61
934 NASDAQ ESGRP Fri, Apr 22, 2022 25.57 25.88 25.52 25.67
933 NASDAQ ESGRP Thu, Apr 21, 2022 25.80 25.92 25.70 25.71
932 NASDAQ ESGRP Wed, Apr 20, 2022 25.61 25.74 25.59 25.60
931 NASDAQ ESGRP Tue, Apr 19, 2022 25.54 25.90 25.50 25.56
930 NASDAQ ESGRP Mon, Apr 18, 2022 25.79 25.84 25.55 25.63
929 NASDAQ ESGRP Thu, Apr 14, 2022 25.90 26.06 25.72 25.72
928 NASDAQ ESGRP Wed, Apr 13, 2022 25.75 25.96 25.71 25.81
927 NASDAQ ESGRP Tue, Apr 12, 2022 25.66 25.94 25.62 25.71
926 NASDAQ ESGRP Mon, Apr 11, 2022 25.84 25.84 25.60 25.61
925 NASDAQ ESGRP Fri, Apr 8, 2022 25.88 26.19 25.78 25.78
924 NASDAQ ESGRP Thu, Apr 7, 2022 25.72 26.02 25.72 26.02
923 NASDAQ ESGRP Wed, Apr 6, 2022 25.61 26.22 25.61 25.73
922 NASDAQ ESGRP Tue, Apr 5, 2022 26.10 26.10 25.83 25.87
921 NASDAQ ESGRP Mon, Apr 4, 2022 26.27 26.28 26.09 26.19
920 NASDAQ ESGRP Fri, Apr 1, 2022 26.23 26.33 26.12 26.26
919 NASDAQ ESGRP Thu, Mar 31, 2022 26.30 26.55 26.28 26.28
918 NASDAQ ESGRP Wed, Mar 30, 2022 26.13 26.53 26.13 26.36
917 NASDAQ ESGRP Tue, Mar 29, 2022 26.05 26.35 26.00 26.28
916 NASDAQ ESGRP Mon, Mar 28, 2022 25.92 26.18 25.87 26.04
915 NASDAQ ESGRP Fri, Mar 25, 2022 26.12 26.17 25.78 25.98
914 NASDAQ ESGRP Thu, Mar 24, 2022 26.41 26.41 25.99 26.19
913 NASDAQ ESGRP Wed, Mar 23, 2022 26.39 26.42 26.20 26.31
912 NASDAQ ESGRP Tue, Mar 22, 2022 26.44 26.44 26.05 26.37
911 NASDAQ ESGRP Mon, Mar 21, 2022 26.61 26.61 26.20 26.45
910 NASDAQ ESGRP Fri, Mar 18, 2022 26.54 26.76 26.54 26.74
909 NASDAQ ESGRP Thu, Mar 17, 2022 26.11 26.56 26.11 26.55
908 NASDAQ ESGRP Wed, Mar 16, 2022 25.68 26.15 25.68 26.00
907 NASDAQ ESGRP Tue, Mar 15, 2022 25.59 25.80 25.54 25.78
906 NASDAQ ESGRP Mon, Mar 14, 2022 26.07 26.14 25.28 25.64
905 NASDAQ ESGRP Fri, Mar 11, 2022 25.88 26.27 25.82 25.82
904 NASDAQ ESGRP Thu, Mar 10, 2022 25.74 26.15 25.66 26.01
903 NASDAQ ESGRP Wed, Mar 9, 2022 25.89 26.20 25.82 26.05
902 NASDAQ ESGRP Tue, Mar 8, 2022 25.87 25.99 25.64 25.99
901 NASDAQ ESGRP Mon, Mar 7, 2022 26.04 26.06 25.82 26.00
900 NASDAQ ESGRP Fri, Mar 4, 2022 26.28 26.28 26.05 26.16
899 NASDAQ ESGRP Thu, Mar 3, 2022 26.25 26.55 26.24 26.24
898 NASDAQ ESGRP Wed, Mar 2, 2022 26.47 26.66 26.16 26.26
897 NASDAQ ESGRP Tue, Mar 1, 2022 26.40 26.72 26.32 26.38
896 NASDAQ ESGRP Mon, Feb 28, 2022 26.22 26.85 26.20 26.57
895 NASDAQ ESGRP Fri, Feb 25, 2022 25.98 26.23 25.98 26.16
894 NASDAQ ESGRP Thu, Feb 24, 2022 25.86 25.96 25.46 25.95
893 NASDAQ ESGRP Wed, Feb 23, 2022 26.01 26.24 25.83 25.88
892 NASDAQ ESGRP Tue, Feb 22, 2022 26.06 26.06 25.83 25.97
891 NASDAQ ESGRP Fri, Feb 18, 2022 25.98 26.21 25.98 26.13
890 NASDAQ ESGRP Thu, Feb 17, 2022 26.12 26.30 25.93 26.06
889 NASDAQ ESGRP Wed, Feb 16, 2022 25.93 26.28 25.91 26.12
888 NASDAQ ESGRP Tue, Feb 15, 2022 25.78 26.36 25.78 26.07
887 NASDAQ ESGRP Mon, Feb 14, 2022 26.21 26.21 25.60 25.76
886 NASDAQ ESGRP Fri, Feb 11, 2022 26.97 27.02 26.17 26.30
885 NASDAQ ESGRP Thu, Feb 10, 2022 26.95 27.00 26.42 26.97
884 NASDAQ ESGRP Wed, Feb 9, 2022 27.10 27.36 26.91 26.95
883 NASDAQ ESGRP Tue, Feb 8, 2022 27.26 27.37 26.86 27.05
882 NASDAQ ESGRP Mon, Feb 7, 2022 27.37 27.37 27.23 27.27
881 NASDAQ ESGRP Fri, Feb 4, 2022 27.38 27.59 27.21 27.24
880 NASDAQ ESGRP Thu, Feb 3, 2022 27.63 27.63 27.37 27.41
879 NASDAQ ESGRP Wed, Feb 2, 2022 27.92 28.00 27.61 27.69
878 NASDAQ ESGRP Tue, Feb 1, 2022 27.86 28.10 27.78 27.82
877 NASDAQ ESGRP Mon, Jan 31, 2022 27.88 27.99 27.51 27.97
876 NASDAQ ESGRP Fri, Jan 28, 2022 27.63 27.80 27.47 27.70
875 NASDAQ ESGRP Thu, Jan 27, 2022 28.09 28.15 27.56 27.56
874 NASDAQ ESGRP Wed, Jan 26, 2022 28.31 28.57 27.91 27.91
873 NASDAQ ESGRP Tue, Jan 25, 2022 28.43 28.55 28.22 28.33
872 NASDAQ ESGRP Mon, Jan 24, 2022 28.61 28.62 28.29 28.37
871 NASDAQ ESGRP Fri, Jan 21, 2022 28.62 28.74 28.61 28.61
870 NASDAQ ESGRP Thu, Jan 20, 2022 28.73 28.88 28.62 28.62
869 NASDAQ ESGRP Wed, Jan 19, 2022 28.72 28.89 28.61 28.62
868 NASDAQ ESGRP Tue, Jan 18, 2022 28.73 28.92 28.70 28.72
867 NASDAQ ESGRP Fri, Jan 14, 2022 28.90 28.99 28.75 28.93
866 NASDAQ ESGRP Thu, Jan 13, 2022 28.92 29.04 28.88 28.88
865 NASDAQ ESGRP Wed, Jan 12, 2022 28.88 29.07 28.85 29.07
864 NASDAQ ESGRP Tue, Jan 11, 2022 28.99 29.09 28.92 28.94
863 NASDAQ ESGRP Mon, Jan 10, 2022 28.93 28.93 28.78 28.93
862 NASDAQ ESGRP Fri, Jan 7, 2022 29.05 29.12 28.76 28.96
861 NASDAQ ESGRP Thu, Jan 6, 2022 29.03 29.30 28.61 29.01
860 NASDAQ ESGRP Wed, Jan 5, 2022 29.30 29.36 28.89 28.92
859 NASDAQ ESGRP Tue, Jan 4, 2022 29.49 29.49 29.14 29.17
858 NASDAQ ESGRP Mon, Jan 3, 2022 29.62 29.63 29.35 29.49
857 NASDAQ ESGRP Fri, Dec 31, 2021 29.15 29.56 29.13 29.56
856 NASDAQ ESGRP Thu, Dec 30, 2021 28.98 29.31 28.98 29.30
855 NASDAQ ESGRP Wed, Dec 29, 2021 29.07 29.20 28.93 29.07
854 NASDAQ ESGRP Tue, Dec 28, 2021 29.06 29.15 28.99 29.04
853 NASDAQ ESGRP Mon, Dec 27, 2021 29.28 29.28 28.95 28.95
852 NASDAQ ESGRP Thu, Dec 23, 2021 29.31 29.31 29.18 29.18
851 NASDAQ ESGRP Wed, Dec 22, 2021 29.13 29.30 29.11 29.24
850 NASDAQ ESGRP Tue, Dec 21, 2021 29.16 29.27 29.07 29.21
849 NASDAQ ESGRP Mon, Dec 20, 2021 28.98 29.13 28.98 29.09
848 NASDAQ ESGRP Fri, Dec 17, 2021 29.05 29.15 29.00 29.13
847 NASDAQ ESGRP Thu, Dec 16, 2021 28.96 29.16 28.81 29.01
846 NASDAQ ESGRP Wed, Dec 15, 2021 28.79 28.93 28.78 28.83
845 NASDAQ ESGRP Tue, Dec 14, 2021 28.96 28.97 28.71 28.75
844 NASDAQ ESGRP Mon, Dec 13, 2021 29.04 29.04 28.77 28.86
843 NASDAQ ESGRP Fri, Dec 10, 2021 29.09 29.09 28.77 28.93
842 NASDAQ ESGRP Thu, Dec 9, 2021 28.85 29.05 28.85 28.91
841 NASDAQ ESGRP Wed, Dec 8, 2021 28.93 28.99 28.74 28.99
840 NASDAQ ESGRP Tue, Dec 7, 2021 28.84 28.99 28.82 28.90
839 NASDAQ ESGRP Mon, Dec 6, 2021 28.91 28.91 28.57 28.61
838 NASDAQ ESGRP Fri, Dec 3, 2021 28.65 28.80 28.43 28.72
837 NASDAQ ESGRP Thu, Dec 2, 2021 28.61 28.79 28.30 28.70
836 NASDAQ ESGRP Wed, Dec 1, 2021 28.58 28.69 28.35 28.46
835 NASDAQ ESGRP Tue, Nov 30, 2021 28.57 28.69 28.48 28.51
834 NASDAQ ESGRP Mon, Nov 29, 2021 28.72 28.72 28.47 28.57
833 NASDAQ ESGRP Fri, Nov 26, 2021 28.57 28.65 28.18 28.57
832 NASDAQ ESGRP Wed, Nov 24, 2021 28.75 28.75 28.53 28.53
831 NASDAQ ESGRP Tue, Nov 23, 2021 28.60 28.77 28.60 28.60
830 NASDAQ ESGRP Mon, Nov 22, 2021 28.74 28.84 28.64 28.70
829 NASDAQ ESGRP Fri, Nov 19, 2021 28.58 28.79 28.58 28.79
828 NASDAQ ESGRP Thu, Nov 18, 2021 28.55 28.64 28.42 28.58
827 NASDAQ ESGRP Wed, Nov 17, 2021 28.50 28.83 28.47 28.54
826 NASDAQ ESGRP Tue, Nov 16, 2021 28.80 28.83 28.50 28.50
825 NASDAQ ESGRP Mon, Nov 15, 2021 28.92 28.92 28.54 28.73
824 NASDAQ ESGRP Fri, Nov 12, 2021 29.10 29.10 28.76 28.79
823 NASDAQ ESGRP Thu, Nov 11, 2021 29.45 29.56 29.11 29.29
822 NASDAQ ESGRP Wed, Nov 10, 2021 29.62 29.62 29.11 29.32
821 NASDAQ ESGRP Tue, Nov 9, 2021 29.40 29.63 29.33 29.54
820 NASDAQ ESGRP Mon, Nov 8, 2021 29.48 29.59 29.39 29.47
819 NASDAQ ESGRP Fri, Nov 5, 2021 29.60 29.60 29.37 29.43
818 NASDAQ ESGRP Thu, Nov 4, 2021 29.29 29.61 29.29 29.43
817 NASDAQ ESGRP Wed, Nov 3, 2021 29.50 29.57 29.36 29.36
816 NASDAQ ESGRP Tue, Nov 2, 2021 29.41 29.54 29.34 29.40
815 NASDAQ ESGRP Mon, Nov 1, 2021 29.41 29.46 29.29 29.34
814 NASDAQ ESGRP Fri, Oct 29, 2021 29.32 29.32 29.13 29.29
813 NASDAQ ESGRP Thu, Oct 28, 2021 29.37 29.47 29.24 29.33
812 NASDAQ ESGRP Wed, Oct 27, 2021 29.22 29.40 29.17 29.37
811 NASDAQ ESGRP Tue, Oct 26, 2021 29.21 29.27 29.07 29.18
810 NASDAQ ESGRP Mon, Oct 25, 2021 29.07 29.20 29.03 29.10
809 NASDAQ ESGRP Fri, Oct 22, 2021 29.25 29.25 29.00 29.07
808 NASDAQ ESGRP Thu, Oct 21, 2021 29.25 29.25 29.16 29.22
807 NASDAQ ESGRP Wed, Oct 20, 2021 29.14 29.24 29.14 29.19
806 NASDAQ ESGRP Tue, Oct 19, 2021 29.04 29.24 29.04 29.10
805 NASDAQ ESGRP Mon, Oct 18, 2021 29.03 29.07 28.90 28.97
804 NASDAQ ESGRP Fri, Oct 15, 2021 29.02 29.17 28.92 29.03
803 NASDAQ ESGRP Thu, Oct 14, 2021 28.95 29.15 28.83 29.00
802 NASDAQ ESGRP Wed, Oct 13, 2021 28.95 29.17 28.67 28.81
801 NASDAQ ESGRP Tue, Oct 12, 2021 28.92 28.99 28.80 28.98
800 NASDAQ ESGRP Mon, Oct 11, 2021 28.86 29.04 28.77 28.77
799 NASDAQ ESGRP Fri, Oct 8, 2021 29.02 29.07 28.70 28.76
798 NASDAQ ESGRP Thu, Oct 7, 2021 29.00 29.13 28.74 28.86
797 NASDAQ ESGRP Wed, Oct 6, 2021 28.73 28.97 28.65 28.96
796 NASDAQ ESGRP Tue, Oct 5, 2021 28.99 29.04 28.64 28.73
795 NASDAQ ESGRP Mon, Oct 4, 2021 29.17 29.23 28.86 28.86
794 NASDAQ ESGRP Fri, Oct 1, 2021 29.16 29.51 29.16 29.18
793 NASDAQ ESGRP Thu, Sep 30, 2021 29.41 29.75 29.28 29.29
792 NASDAQ ESGRP Wed, Sep 29, 2021 29.25 29.80 29.25 29.59
791 NASDAQ ESGRP Tue, Sep 28, 2021 29.38 29.38 29.08 29.18
790 NASDAQ ESGRP Mon, Sep 27, 2021 29.61 29.62 29.45 29.55
789 NASDAQ ESGRP Fri, Sep 24, 2021 29.75 29.75 29.52 29.60
788 NASDAQ ESGRP Thu, Sep 23, 2021 29.79 29.85 29.58 29.71
787 NASDAQ ESGRP Wed, Sep 22, 2021 29.64 29.87 29.63 29.77
786 NASDAQ ESGRP Tue, Sep 21, 2021 29.75 29.76 29.56 29.59
785 NASDAQ ESGRP Mon, Sep 20, 2021 29.67 29.86 29.54 29.60
784 NASDAQ ESGRP Fri, Sep 17, 2021 29.88 29.88 29.74 29.74
783 NASDAQ ESGRP Thu, Sep 16, 2021 29.84 29.90 29.79 29.85
782 NASDAQ ESGRP Wed, Sep 15, 2021 29.87 29.90 29.77 29.77
781 NASDAQ ESGRP Tue, Sep 14, 2021 29.89 29.90 29.69 29.83
780 NASDAQ ESGRP Mon, Sep 13, 2021 29.95 29.95 29.76 29.85
779 NASDAQ ESGRP Fri, Sep 10, 2021 29.90 29.93 29.77 29.83
778 NASDAQ ESGRP Thu, Sep 9, 2021 29.95 29.95 29.78 29.84
777 NASDAQ ESGRP Wed, Sep 8, 2021 29.91 29.91 29.79 29.79
776 NASDAQ ESGRP Tue, Sep 7, 2021 30.00 30.00 29.77 29.77
775 NASDAQ ESGRP Fri, Sep 3, 2021 29.90 29.99 29.82 29.97
774 NASDAQ ESGRP Thu, Sep 2, 2021 29.92 29.99 29.84 29.84
773 NASDAQ ESGRP Wed, Sep 1, 2021 29.80 29.98 29.80 29.82
772 NASDAQ ESGRP Tue, Aug 31, 2021 29.79 29.87 29.69 29.69
771 NASDAQ ESGRP Mon, Aug 30, 2021 29.82 29.93 29.76 29.81
770 NASDAQ ESGRP Fri, Aug 27, 2021 29.78 29.82 29.55 29.82
769 NASDAQ ESGRP Thu, Aug 26, 2021 29.83 29.83 29.66 29.71
768 NASDAQ ESGRP Wed, Aug 25, 2021 29.80 29.85 29.78 29.82
767 NASDAQ ESGRP Tue, Aug 24, 2021 29.76 29.84 29.73 29.80
766 NASDAQ ESGRP Mon, Aug 23, 2021 29.65 29.75 29.35 29.65
765 NASDAQ ESGRP Fri, Aug 20, 2021 29.37 29.61 29.37 29.60
764 NASDAQ ESGRP Thu, Aug 19, 2021 29.40 29.47 29.28 29.36
763 NASDAQ ESGRP Wed, Aug 18, 2021 29.61 29.62 29.35 29.54
762 NASDAQ ESGRP Tue, Aug 17, 2021 29.75 29.75 29.37 29.59
761 NASDAQ ESGRP Mon, Aug 16, 2021 29.69 29.74 29.65 29.71
760 NASDAQ ESGRP Fri, Aug 13, 2021 29.42 29.71 29.42 29.70
759 NASDAQ ESGRP Thu, Aug 12, 2021 29.31 29.57 29.30 29.53
758 NASDAQ ESGRP Wed, Aug 11, 2021 29.78 29.78 29.60 29.75
757 NASDAQ ESGRP Tue, Aug 10, 2021 29.82 29.82 29.60 29.65
756 NASDAQ ESGRP Mon, Aug 9, 2021 29.84 30.00 29.83 29.85
755 NASDAQ ESGRP Fri, Aug 6, 2021 29.72 29.98 29.72 29.84
754 NASDAQ ESGRP Thu, Aug 5, 2021 29.83 29.91 29.73 29.80
753 NASDAQ ESGRP Wed, Aug 4, 2021 29.79 29.93 29.72 29.75
752 NASDAQ ESGRP Tue, Aug 3, 2021 29.79 29.83 29.71 29.75
751 NASDAQ ESGRP Mon, Aug 2, 2021 29.82 29.90 29.63 29.75
750 NASDAQ ESGRP Fri, Jul 30, 2021 29.69 29.86 29.55 29.75
749 NASDAQ ESGRP Thu, Jul 29, 2021 29.52 29.68 29.43 29.68
748 NASDAQ ESGRP Wed, Jul 28, 2021 29.57 29.57 29.36 29.52
747 NASDAQ ESGRP Tue, Jul 27, 2021 29.59 29.59 29.37 29.59
746 NASDAQ ESGRP Mon, Jul 26, 2021 29.59 29.59 29.50 29.59
745 NASDAQ ESGRP Fri, Jul 23, 2021 29.58 29.59 29.52 29.59
744 NASDAQ ESGRP Thu, Jul 22, 2021 29.58 29.59 29.46 29.56
743 NASDAQ ESGRP Wed, Jul 21, 2021 29.57 29.57 29.42 29.57
742 NASDAQ ESGRP Tue, Jul 20, 2021 29.45 29.57 29.41 29.55
741 NASDAQ ESGRP Mon, Jul 19, 2021 29.51 29.51 29.21 29.37
740 NASDAQ ESGRP Fri, Jul 16, 2021 29.58 29.58 29.47 29.56
739 NASDAQ ESGRP Thu, Jul 15, 2021 29.65 29.71 29.44 29.55
738 NASDAQ ESGRP Wed, Jul 14, 2021 29.72 29.72 29.52 29.67
737 NASDAQ ESGRP Tue, Jul 13, 2021 29.76 29.76 29.46 29.55
736 NASDAQ ESGRP Mon, Jul 12, 2021 29.60 29.76 29.54 29.74
735 NASDAQ ESGRP Fri, Jul 9, 2021 29.70 29.75 29.48 29.54
734 NASDAQ ESGRP Thu, Jul 8, 2021 29.63 29.79 29.49 29.63
733 NASDAQ ESGRP Wed, Jul 7, 2021 29.62 29.81 29.54 29.63
732 NASDAQ ESGRP Tue, Jul 6, 2021 29.56 29.57 29.41 29.57
731 NASDAQ ESGRP Fri, Jul 2, 2021 29.46 29.51 29.42 29.45
730 NASDAQ ESGRP Thu, Jul 1, 2021 29.34 29.65 29.34 29.42
729 NASDAQ ESGRP Wed, Jun 30, 2021 29.49 29.58 29.20 29.58
728 NASDAQ ESGRP Tue, Jun 29, 2021 29.54 29.60 29.30 29.32
727 NASDAQ ESGRP Mon, Jun 28, 2021 29.77 29.83 29.41 29.47
726 NASDAQ ESGRP Fri, Jun 25, 2021 29.47 29.65 29.42 29.60
725 NASDAQ ESGRP Thu, Jun 24, 2021 29.79 29.79 29.54 29.54
724 NASDAQ ESGRP Wed, Jun 23, 2021 29.59 29.79 29.55 29.76
723 NASDAQ ESGRP Tue, Jun 22, 2021 29.56 29.56 29.34 29.50
722 NASDAQ ESGRP Mon, Jun 21, 2021 29.56 29.56 29.34 29.44
721 NASDAQ ESGRP Fri, Jun 18, 2021 29.51 29.55 29.38 29.50
720 NASDAQ ESGRP Thu, Jun 17, 2021 29.37 29.53 29.31 29.50
719 NASDAQ ESGRP Wed, Jun 16, 2021 29.40 29.41 29.19 29.37
718 NASDAQ ESGRP Tue, Jun 15, 2021 29.40 29.42 29.15 29.39
717 NASDAQ ESGRP Mon, Jun 14, 2021 29.38 29.39 29.17 29.39
716 NASDAQ ESGRP Fri, Jun 11, 2021 29.41 29.41 29.15 29.37
715 NASDAQ ESGRP Thu, Jun 10, 2021 29.42 29.42 29.08 29.33
714 NASDAQ ESGRP Wed, Jun 9, 2021 29.12 29.32 29.08 29.31
713 NASDAQ ESGRP Tue, Jun 8, 2021 29.28 29.28 29.09 29.15
712 NASDAQ ESGRP Mon, Jun 7, 2021 29.24 29.29 28.99 29.23
711 NASDAQ ESGRP Fri, Jun 4, 2021 29.25 29.32 28.92 29.20
710 NASDAQ ESGRP Thu, Jun 3, 2021 29.24 29.25 28.96 29.03
709 NASDAQ ESGRP Wed, Jun 2, 2021 28.84 29.19 28.82 29.19
708 NASDAQ ESGRP Tue, Jun 1, 2021 28.71 28.81 28.67 28.80
707 NASDAQ ESGRP Fri, May 28, 2021 28.53 28.67 28.46 28.66
706 NASDAQ ESGRP Thu, May 27, 2021 28.55 28.55 28.38 28.49
705 NASDAQ ESGRP Wed, May 26, 2021 28.62 28.63 28.36 28.45
704 NASDAQ ESGRP Tue, May 25, 2021 28.63 28.63 28.41 28.57
703 NASDAQ ESGRP Mon, May 24, 2021 28.43 28.64 28.41 28.48
702 NASDAQ ESGRP Fri, May 21, 2021 28.39 28.51 28.31 28.35
701 NASDAQ ESGRP Thu, May 20, 2021 28.51 28.62 28.41 28.49
700 NASDAQ ESGRP Wed, May 19, 2021 28.78 28.78 28.40 28.50
699 NASDAQ ESGRP Tue, May 18, 2021 28.90 28.93 28.64 28.72
698 NASDAQ ESGRP Mon, May 17, 2021 28.95 29.08 28.73 28.92
697 NASDAQ ESGRP Fri, May 14, 2021 29.02 29.02 28.74 28.80
696 NASDAQ ESGRP Thu, May 13, 2021 28.94 28.94 28.70 28.84
695 NASDAQ ESGRP Wed, May 12, 2021 29.15 29.15 28.77 29.08
694 NASDAQ ESGRP Tue, May 11, 2021 29.22 29.34 28.93 28.99
693 NASDAQ ESGRP Mon, May 10, 2021 29.30 29.38 29.21 29.24
692 NASDAQ ESGRP Fri, May 7, 2021 29.25 29.40 29.25 29.40
691 NASDAQ ESGRP Thu, May 6, 2021 29.21 29.30 29.21 29.30
690 NASDAQ ESGRP Wed, May 5, 2021 29.17 29.32 29.17 29.26
689 NASDAQ ESGRP Tue, May 4, 2021 28.90 29.38 28.90 29.34
688 NASDAQ ESGRP Mon, May 3, 2021 28.76 29.12 28.76 28.99
687 NASDAQ ESGRP Fri, Apr 30, 2021 29.04 29.33 28.76 28.81
686 NASDAQ ESGRP Thu, Apr 29, 2021 29.31 29.31 29.00 29.21
685 NASDAQ ESGRP Wed, Apr 28, 2021 29.37 29.37 29.05 29.35
684 NASDAQ ESGRP Tue, Apr 27, 2021 29.05 29.41 28.90 29.41
683 NASDAQ ESGRP Mon, Apr 26, 2021 28.81 28.99 28.81 28.87
682 NASDAQ ESGRP Fri, Apr 23, 2021 28.92 29.01 28.79 28.90
681 NASDAQ ESGRP Thu, Apr 22, 2021 28.80 28.83 28.68 28.83
680 NASDAQ ESGRP Wed, Apr 21, 2021 28.85 29.05 28.72 28.72
679 NASDAQ ESGRP Tue, Apr 20, 2021 29.07 29.07 28.74 29.02
678 NASDAQ ESGRP Mon, Apr 19, 2021 29.24 29.24 28.72 29.07
677 NASDAQ ESGRP Fri, Apr 16, 2021 28.90 29.10 28.90 29.10
676 NASDAQ ESGRP Thu, Apr 15, 2021 28.84 29.08 28.82 28.91
675 NASDAQ ESGRP Wed, Apr 14, 2021 28.90 29.10 28.85 28.91
674 NASDAQ ESGRP Tue, Apr 13, 2021 28.90 28.90 28.70 28.89
673 NASDAQ ESGRP Mon, Apr 12, 2021 28.80 28.80 28.70 28.75
672 NASDAQ ESGRP Fri, Apr 9, 2021 28.87 28.87 28.70 28.70
671 NASDAQ ESGRP Thu, Apr 8, 2021 28.85 28.85 28.58 28.80
670 NASDAQ ESGRP Wed, Apr 7, 2021 28.89 28.89 28.72 28.73
669 NASDAQ ESGRP Tue, Apr 6, 2021 28.95 28.95 28.50 28.78
668 NASDAQ ESGRP Mon, Apr 5, 2021 28.69 28.90 28.44 28.86
667 NASDAQ ESGRP Thu, Apr 1, 2021 28.76 29.00 28.44 28.84
666 NASDAQ ESGRP Wed, Mar 31, 2021 28.66 28.80 28.54 28.76
665 NASDAQ ESGRP Tue, Mar 30, 2021 28.52 28.63 28.51 28.62
664 NASDAQ ESGRP Mon, Mar 29, 2021 28.60 28.60 28.13 28.37
663 NASDAQ ESGRP Fri, Mar 26, 2021 28.37 28.60 28.37 28.60
662 NASDAQ ESGRP Thu, Mar 25, 2021 28.40 28.61 28.25 28.59
661 NASDAQ ESGRP Wed, Mar 24, 2021 28.31 28.63 28.23 28.55
660 NASDAQ ESGRP Tue, Mar 23, 2021 28.00 28.50 27.99 28.09
659 NASDAQ ESGRP Mon, Mar 22, 2021 28.20 28.27 28.09 28.24
658 NASDAQ ESGRP Fri, Mar 19, 2021 28.35 28.35 27.84 27.97
657 NASDAQ ESGRP Thu, Mar 18, 2021 28.72 28.72 28.22 28.28
656 NASDAQ ESGRP Wed, Mar 17, 2021 28.74 28.74 28.48 28.68
655 NASDAQ ESGRP Tue, Mar 16, 2021 28.52 28.79 28.45 28.71
654 NASDAQ ESGRP Mon, Mar 15, 2021 28.27 28.58 28.20 28.32
653 NASDAQ ESGRP Fri, Mar 12, 2021 28.35 28.35 28.17 28.27
652 NASDAQ ESGRP Thu, Mar 11, 2021 28.24 28.42 28.19 28.35
651 NASDAQ ESGRP Wed, Mar 10, 2021 28.14 28.28 27.86 28.19
650 NASDAQ ESGRP Tue, Mar 9, 2021 27.97 28.15 27.97 28.07
649 NASDAQ ESGRP Mon, Mar 8, 2021 27.67 27.99 27.67 27.97
648 NASDAQ ESGRP Fri, Mar 5, 2021 27.73 27.99 27.50 27.84
647 NASDAQ ESGRP Thu, Mar 4, 2021 27.76 27.76 27.56 27.70
646 NASDAQ ESGRP Wed, Mar 3, 2021 27.51 27.63 27.51 27.62
645 NASDAQ ESGRP Tue, Mar 2, 2021 27.61 27.73 27.37 27.69
644 NASDAQ ESGRP Mon, Mar 1, 2021 27.66 27.72 27.41 27.51
643 NASDAQ ESGRP Fri, Feb 26, 2021 27.51 27.66 27.21 27.66
642 NASDAQ ESGRP Thu, Feb 25, 2021 27.70 27.72 27.25 27.29
641 NASDAQ ESGRP Wed, Feb 24, 2021 27.58 27.73 27.33 27.70
640 NASDAQ ESGRP Tue, Feb 23, 2021 27.43 27.61 27.31 27.40
639 NASDAQ ESGRP Mon, Feb 22, 2021 27.57 27.57 27.01 27.24
638 NASDAQ ESGRP Fri, Feb 19, 2021 27.69 27.74 27.40 27.45
637 NASDAQ ESGRP Thu, Feb 18, 2021 27.93 27.93 27.33 27.52
636 NASDAQ ESGRP Wed, Feb 17, 2021 28.23 28.25 27.83 27.85
635 NASDAQ ESGRP Tue, Feb 16, 2021 28.21 28.41 27.92 28.18
634 NASDAQ ESGRP Fri, Feb 12, 2021 28.32 28.40 28.16 28.20
633 NASDAQ ESGRP Thu, Feb 11, 2021 28.66 28.66 28.15 28.15
632 NASDAQ ESGRP Wed, Feb 10, 2021 29.44 29.44 28.56 28.75
631 NASDAQ ESGRP Tue, Feb 9, 2021 28.90 29.41 28.82 29.10
630 NASDAQ ESGRP Mon, Feb 8, 2021 28.89 28.90 28.34 28.68
629 NASDAQ ESGRP Fri, Feb 5, 2021 28.68 28.88 28.42 28.73
628 NASDAQ ESGRP Thu, Feb 4, 2021 28.09 28.86 27.93 28.71
627 NASDAQ ESGRP Wed, Feb 3, 2021 28.49 28.49 27.92 27.92
626 NASDAQ ESGRP Tue, Feb 2, 2021 28.36 28.47 27.90 28.47
625 NASDAQ ESGRP Mon, Feb 1, 2021 28.09 28.34 27.71 28.31
624 NASDAQ ESGRP Fri, Jan 29, 2021 27.82 28.13 27.52 28.02
623 NASDAQ ESGRP Thu, Jan 28, 2021 27.86 27.86 27.59 27.70
622 NASDAQ ESGRP Wed, Jan 27, 2021 28.55 28.55 27.59 27.59
621 NASDAQ ESGRP Tue, Jan 26, 2021 28.74 28.74 28.42 28.50
620 NASDAQ ESGRP Mon, Jan 25, 2021 28.85 28.85 28.50 28.61
619 NASDAQ ESGRP Fri, Jan 22, 2021 28.58 28.80 28.58 28.80
618 NASDAQ ESGRP Thu, Jan 21, 2021 28.77 28.87 28.42 28.58
617 NASDAQ ESGRP Wed, Jan 20, 2021 28.86 28.86 28.16 28.65
616 NASDAQ ESGRP Tue, Jan 19, 2021 28.67 28.99 28.42 28.64
615 NASDAQ ESGRP Fri, Jan 15, 2021 28.35 28.90 28.05 28.52
614 NASDAQ ESGRP Thu, Jan 14, 2021 28.13 28.35 28.10 28.23
613 NASDAQ ESGRP Wed, Jan 13, 2021 27.61 28.11 27.61 28.11
612 NASDAQ ESGRP Tue, Jan 12, 2021 27.56 27.60 27.40 27.50
611 NASDAQ ESGRP Mon, Jan 11, 2021 27.54 27.62 27.49 27.50
610 NASDAQ ESGRP Fri, Jan 8, 2021 27.71 28.03 27.51 27.77
609 NASDAQ ESGRP Thu, Jan 7, 2021 27.67 27.68 27.53 27.65
608 NASDAQ ESGRP Wed, Jan 6, 2021 28.23 28.23 27.20 27.62
607 NASDAQ ESGRP Tue, Jan 5, 2021 27.94 28.31 27.94 28.12
606 NASDAQ ESGRP Mon, Jan 4, 2021 28.36 28.36 27.72 27.86
605 NASDAQ ESGRP Thu, Dec 31, 2020 28.36 28.56 28.10 28.24
604 NASDAQ ESGRP Wed, Dec 30, 2020 28.53 28.53 28.20 28.22
603 NASDAQ ESGRP Tue, Dec 29, 2020 28.77 29.22 28.40 28.40
602 NASDAQ ESGRP Mon, Dec 28, 2020 29.13 29.20 28.71 28.77
601 NASDAQ ESGRP Thu, Dec 24, 2020 29.10 29.27 28.69 29.27
600 NASDAQ ESGRP Wed, Dec 23, 2020 28.57 29.10 28.55 29.06
599 NASDAQ ESGRP Tue, Dec 22, 2020 29.15 29.15 28.30 28.53
598 NASDAQ ESGRP Mon, Dec 21, 2020 28.96 29.16 28.91 29.08
597 NASDAQ ESGRP Fri, Dec 18, 2020 28.81 28.99 28.66 28.99
596 NASDAQ ESGRP Thu, Dec 17, 2020 28.82 28.84 28.60 28.74
595 NASDAQ ESGRP Wed, Dec 16, 2020 28.82 28.87 28.60 28.74
594 NASDAQ ESGRP Tue, Dec 15, 2020 28.59 28.74 28.50 28.72
593 NASDAQ ESGRP Mon, Dec 14, 2020 28.46 28.61 28.46 28.55
592 NASDAQ ESGRP Fri, Dec 11, 2020 28.44 28.61 28.41 28.54
591 NASDAQ ESGRP Thu, Dec 10, 2020 28.49 28.60 28.49 28.55
590 NASDAQ ESGRP Wed, Dec 9, 2020 28.59 28.59 28.51 28.55
589 NASDAQ ESGRP Tue, Dec 8, 2020 28.50 28.60 28.33 28.55
588 NASDAQ ESGRP Mon, Dec 7, 2020 28.54 28.54 28.34 28.50
587 NASDAQ ESGRP Fri, Dec 4, 2020 28.00 28.45 28.00 28.43
586 NASDAQ ESGRP Thu, Dec 3, 2020 27.93 27.98 27.63 27.98
585 NASDAQ ESGRP Wed, Dec 2, 2020 27.88 28.00 27.73 27.94
584 NASDAQ ESGRP Tue, Dec 1, 2020 27.91 28.37 27.77 27.77
583 NASDAQ ESGRP Mon, Nov 30, 2020 28.24 28.52 28.00 28.00
582 NASDAQ ESGRP Fri, Nov 27, 2020 28.42 28.42 28.25 28.25
581 NASDAQ ESGRP Wed, Nov 25, 2020 28.54 28.54 28.25 28.33
580 NASDAQ ESGRP Tue, Nov 24, 2020 28.64 28.64 28.43 28.52
579 NASDAQ ESGRP Mon, Nov 23, 2020 28.31 28.40 28.18 28.40
578 NASDAQ ESGRP Fri, Nov 20, 2020 28.26 28.26 28.00 28.17
577 NASDAQ ESGRP Thu, Nov 19, 2020 27.90 28.16 27.90 28.08
576 NASDAQ ESGRP Wed, Nov 18, 2020 27.75 28.12 27.75 27.91
575 NASDAQ ESGRP Tue, Nov 17, 2020 27.44 27.89 27.44 27.89
574 NASDAQ ESGRP Mon, Nov 16, 2020 27.08 27.84 27.05 27.70
573 NASDAQ ESGRP Fri, Nov 13, 2020 26.90 27.20 26.90 27.13
572 NASDAQ ESGRP Thu, Nov 12, 2020 27.24 27.24 26.96 26.96
571 NASDAQ ESGRP Wed, Nov 11, 2020 27.53 27.69 27.45 27.69
570 NASDAQ ESGRP Tue, Nov 10, 2020 27.47 27.75 27.36 27.61
569 NASDAQ ESGRP Mon, Nov 9, 2020 27.26 27.77 27.14 27.63
568 NASDAQ ESGRP Fri, Nov 6, 2020 27.34 27.35 27.20 27.22
567 NASDAQ ESGRP Thu, Nov 5, 2020 27.20 27.35 27.20 27.35
566 NASDAQ ESGRP Wed, Nov 4, 2020 26.93 27.25 26.75 27.20
565 NASDAQ ESGRP Tue, Nov 3, 2020 26.72 26.91 26.72 26.75
564 NASDAQ ESGRP Mon, Nov 2, 2020 26.60 26.89 26.59 26.75
563 NASDAQ ESGRP Fri, Oct 30, 2020 26.43 26.62 26.20 26.62
562 NASDAQ ESGRP Thu, Oct 29, 2020 26.32 26.47 26.16 26.31
561 NASDAQ ESGRP Wed, Oct 28, 2020 26.46 26.62 26.16 26.17
560 NASDAQ ESGRP Tue, Oct 27, 2020 26.43 26.61 26.43 26.50
559 NASDAQ ESGRP Mon, Oct 26, 2020 26.55 26.55 26.40 26.43
558 NASDAQ ESGRP Fri, Oct 23, 2020 26.52 26.82 26.52 26.75
557 NASDAQ ESGRP Thu, Oct 22, 2020 26.15 26.52 26.15 26.52
556 NASDAQ ESGRP Wed, Oct 21, 2020 26.35 26.48 26.17 26.21
555 NASDAQ ESGRP Tue, Oct 20, 2020 26.34 26.35 26.25 26.32
554 NASDAQ ESGRP Mon, Oct 19, 2020 26.37 26.52 26.20 26.23
553 NASDAQ ESGRP Fri, Oct 16, 2020 26.70 26.70 26.11 26.15
552 NASDAQ ESGRP Thu, Oct 15, 2020 26.81 26.81 26.49 26.56
551 NASDAQ ESGRP Wed, Oct 14, 2020 27.30 27.30 26.71 26.71
550 NASDAQ ESGRP Tue, Oct 13, 2020 27.24 27.26 27.02 27.24
549 NASDAQ ESGRP Mon, Oct 12, 2020 27.25 27.26 26.93 27.25
548 NASDAQ ESGRP Fri, Oct 9, 2020 27.38 27.38 27.01 27.25
547 NASDAQ ESGRP Thu, Oct 8, 2020 27.33 27.33 27.20 27.25
546 NASDAQ ESGRP Wed, Oct 7, 2020 27.25 27.41 27.10 27.10
545 NASDAQ ESGRP Tue, Oct 6, 2020 27.10 27.29 27.01 27.25
544 NASDAQ ESGRP Mon, Oct 5, 2020 26.79 27.14 26.65 26.90
543 NASDAQ ESGRP Fri, Oct 2, 2020 26.60 26.92 26.51 26.84
542 NASDAQ ESGRP Thu, Oct 1, 2020 26.50 26.73 26.37 26.70
541 NASDAQ ESGRP Wed, Sep 30, 2020 26.96 27.11 26.27 26.27
540 NASDAQ ESGRP Tue, Sep 29, 2020 27.08 27.08 26.75 26.84
539 NASDAQ ESGRP Mon, Sep 28, 2020 27.00 27.03 26.65 26.93
538 NASDAQ ESGRP Fri, Sep 25, 2020 26.47 26.78 26.18 26.78
537 NASDAQ ESGRP Thu, Sep 24, 2020 26.67 26.67 26.15 26.15
536 NASDAQ ESGRP Wed, Sep 23, 2020 27.10 27.10 26.38 26.51
535 NASDAQ ESGRP Tue, Sep 22, 2020 26.98 27.19 26.88 26.88
534 NASDAQ ESGRP Mon, Sep 21, 2020 27.08 27.08 26.63 26.77
533 NASDAQ ESGRP Fri, Sep 18, 2020 27.25 27.25 27.04 27.13
532 NASDAQ ESGRP Thu, Sep 17, 2020 26.83 27.17 26.77 27.17
531 NASDAQ ESGRP Wed, Sep 16, 2020 27.09 27.29 26.97 27.00
530 NASDAQ ESGRP Tue, Sep 15, 2020 26.59 26.99 26.50 26.98
529 NASDAQ ESGRP Mon, Sep 14, 2020 26.42 26.69 26.13 26.64
528 NASDAQ ESGRP Fri, Sep 11, 2020 26.44 26.44 26.24 26.25
527 NASDAQ ESGRP Thu, Sep 10, 2020 26.46 26.48 26.29 26.29
526 NASDAQ ESGRP Wed, Sep 9, 2020 26.07 26.42 26.07 26.32
525 NASDAQ ESGRP Tue, Sep 8, 2020 26.32 26.34 25.90 25.94
524 NASDAQ ESGRP Fri, Sep 4, 2020 26.73 26.73 26.07 26.39
523 NASDAQ ESGRP Thu, Sep 3, 2020 26.78 26.78 26.43 26.63
522 NASDAQ ESGRP Wed, Sep 2, 2020 26.92 26.92 26.51 26.53
521 NASDAQ ESGRP Tue, Sep 1, 2020 27.12 27.12 26.71 26.71
520 NASDAQ ESGRP Mon, Aug 31, 2020 27.47 27.47 26.59 26.69
519 NASDAQ ESGRP Fri, Aug 28, 2020 27.47 27.47 27.08 27.14
518 NASDAQ ESGRP Thu, Aug 27, 2020 27.26 27.32 27.23 27.25
517 NASDAQ ESGRP Wed, Aug 26, 2020 26.87 27.26 26.87 27.15
516 NASDAQ ESGRP Tue, Aug 25, 2020 27.36 27.36 27.07 27.07
515 NASDAQ ESGRP Mon, Aug 24, 2020 27.48 27.48 27.12 27.36
514 NASDAQ ESGRP Fri, Aug 21, 2020 27.31 27.38 27.12 27.23
513 NASDAQ ESGRP Thu, Aug 20, 2020 27.52 27.52 27.05 27.23
512 NASDAQ ESGRP Wed, Aug 19, 2020 27.08 27.19 26.92 27.12
511 NASDAQ ESGRP Tue, Aug 18, 2020 27.00 27.35 26.85 27.35
510 NASDAQ ESGRP Mon, Aug 17, 2020 27.47 27.47 26.92 27.02
509 NASDAQ ESGRP Fri, Aug 14, 2020 26.86 27.42 26.86 26.98
508 NASDAQ ESGRP Thu, Aug 13, 2020 27.00 27.39 26.99 27.21
507 NASDAQ ESGRP Wed, Aug 12, 2020 27.00 27.65 26.92 27.26
506 NASDAQ ESGRP Tue, Aug 11, 2020 26.83 27.13 26.56 26.89
505 NASDAQ ESGRP Mon, Aug 10, 2020 26.03 26.82 26.03 26.82
504 NASDAQ ESGRP Fri, Aug 7, 2020 25.65 25.96 25.61 25.90
503 NASDAQ ESGRP Thu, Aug 6, 2020 25.97 25.97 25.67 25.69
502 NASDAQ ESGRP Wed, Aug 5, 2020 26.30 26.54 25.73 25.83
501 NASDAQ ESGRP Tue, Aug 4, 2020 26.52 27.08 26.31 26.38
500 NASDAQ ESGRP Mon, Aug 3, 2020 26.43 26.88 26.43 26.54
499 NASDAQ ESGRP Fri, Jul 31, 2020 26.97 26.97 26.50 26.83
498 NASDAQ ESGRP Thu, Jul 30, 2020 26.81 27.06 26.63 26.66
497 NASDAQ ESGRP Wed, Jul 29, 2020 26.25 26.81 26.15 26.81
496 NASDAQ ESGRP Tue, Jul 28, 2020 26.20 26.25 25.94 26.25
495 NASDAQ ESGRP Mon, Jul 27, 2020 26.10 26.37 26.10 26.22
494 NASDAQ ESGRP Fri, Jul 24, 2020 26.15 26.38 26.04 26.04
493 NASDAQ ESGRP Thu, Jul 23, 2020 26.10 26.44 25.39 26.10
492 NASDAQ ESGRP Wed, Jul 22, 2020 25.87 25.90 25.57 25.90
491 NASDAQ ESGRP Tue, Jul 21, 2020 25.87 26.16 25.58 25.67
490 NASDAQ ESGRP Mon, Jul 20, 2020 25.45 25.70 25.45 25.67
489 NASDAQ ESGRP Fri, Jul 17, 2020 25.24 25.48 25.24 25.43
488 NASDAQ ESGRP Thu, Jul 16, 2020 24.90 25.34 24.90 25.34
487 NASDAQ ESGRP Wed, Jul 15, 2020 24.57 24.91 24.50 24.91
486 NASDAQ ESGRP Tue, Jul 14, 2020 24.51 24.67 24.50 24.50
485 NASDAQ ESGRP Mon, Jul 13, 2020 24.75 24.88 24.59 24.62
484 NASDAQ ESGRP Fri, Jul 10, 2020 24.80 24.80 24.56 24.74
483 NASDAQ ESGRP Thu, Jul 9, 2020 24.83 24.83 24.62 24.79
482 NASDAQ ESGRP Wed, Jul 8, 2020 24.72 24.84 24.45 24.80
481 NASDAQ ESGRP Tue, Jul 7, 2020 24.87 24.87 24.64 24.66
480 NASDAQ ESGRP Mon, Jul 6, 2020 24.98 24.98 24.39 24.89
479 NASDAQ ESGRP Thu, Jul 2, 2020 24.53 24.98 24.53 24.86
478 NASDAQ ESGRP Wed, Jul 1, 2020 24.38 24.43 24.22 24.43
477 NASDAQ ESGRP Tue, Jun 30, 2020 24.29 24.47 24.13 24.22
476 NASDAQ ESGRP Mon, Jun 29, 2020 24.48 24.49 24.25 24.25
475 NASDAQ ESGRP Fri, Jun 26, 2020 24.50 24.70 24.14 24.32
474 NASDAQ ESGRP Thu, Jun 25, 2020 24.56 24.73 24.40 24.50
473 NASDAQ ESGRP Wed, Jun 24, 2020 24.66 24.83 24.40 24.54
472 NASDAQ ESGRP Tue, Jun 23, 2020 24.80 24.91 24.67 24.81
471 NASDAQ ESGRP Mon, Jun 22, 2020 25.30 25.30 24.68 24.68
470 NASDAQ ESGRP Fri, Jun 19, 2020 24.95 25.40 24.95 25.26
469 NASDAQ ESGRP Thu, Jun 18, 2020 25.13 25.13 24.79 24.87
468 NASDAQ ESGRP Wed, Jun 17, 2020 25.60 25.60 25.05 25.09
467 NASDAQ ESGRP Tue, Jun 16, 2020 25.29 25.53 24.90 25.44
466 NASDAQ ESGRP Mon, Jun 15, 2020 25.00 25.19 24.56 24.84
465 NASDAQ ESGRP Fri, Jun 12, 2020 25.87 25.87 25.11 25.22
464 NASDAQ ESGRP Thu, Jun 11, 2020 25.70 25.70 25.15 25.50
463 NASDAQ ESGRP Wed, Jun 10, 2020 26.12 26.12 25.93 25.96
462 NASDAQ ESGRP Tue, Jun 9, 2020 26.20 26.20 26.10 26.10
461 NASDAQ ESGRP Mon, Jun 8, 2020 25.88 26.26 25.88 26.25
460 NASDAQ ESGRP Fri, Jun 5, 2020 25.90 26.09 25.83 25.90
459 NASDAQ ESGRP Thu, Jun 4, 2020 26.00 26.00 25.72 25.74
458 NASDAQ ESGRP Wed, Jun 3, 2020 26.03 26.03 25.66 26.00
457 NASDAQ ESGRP Tue, Jun 2, 2020 25.75 25.98 25.50 25.98
456 NASDAQ ESGRP Mon, Jun 1, 2020 25.62 25.69 25.26 25.62
455 NASDAQ ESGRP Fri, May 29, 2020 25.30 25.56 25.28 25.49
454 NASDAQ ESGRP Thu, May 28, 2020 25.49 25.49 25.09 25.36
453 NASDAQ ESGRP Wed, May 27, 2020 25.06 25.27 25.01 25.27
452 NASDAQ ESGRP Tue, May 26, 2020 24.95 25.13 24.90 25.01
451 NASDAQ ESGRP Fri, May 22, 2020 24.79 24.91 24.60 24.89
450 NASDAQ ESGRP Thu, May 21, 2020 24.75 24.81 24.40 24.41
449 NASDAQ ESGRP Wed, May 20, 2020 24.69 24.80 24.51 24.64
448 NASDAQ ESGRP Tue, May 19, 2020 24.19 24.61 24.13 24.47
447 NASDAQ ESGRP Mon, May 18, 2020 23.69 24.20 23.53 24.12
446 NASDAQ ESGRP Fri, May 15, 2020 23.80 24.05 23.38 23.38
445 NASDAQ ESGRP Thu, May 14, 2020 24.10 24.10 23.41 23.78
444 NASDAQ ESGRP Wed, May 13, 2020 25.00 25.00 24.51 24.57
443 NASDAQ ESGRP Tue, May 12, 2020 24.82 25.02 24.70 24.92
442 NASDAQ ESGRP Mon, May 11, 2020 24.81 24.82 24.50 24.82
441 NASDAQ ESGRP Fri, May 8, 2020 24.40 24.82 24.39 24.55
440 NASDAQ ESGRP Thu, May 7, 2020 24.03 24.44 24.03 24.34
439 NASDAQ ESGRP Wed, May 6, 2020 24.16 24.44 24.08 24.24
438 NASDAQ ESGRP Tue, May 5, 2020 24.57 24.57 24.18 24.21
437 NASDAQ ESGRP Mon, May 4, 2020 24.50 24.97 24.22 24.39
436 NASDAQ ESGRP Fri, May 1, 2020 24.94 24.94 24.30 24.54
435 NASDAQ ESGRP Thu, Apr 30, 2020 24.80 25.10 24.30 24.87
434 NASDAQ ESGRP Wed, Apr 29, 2020 24.39 25.12 24.29 24.71
433 NASDAQ ESGRP Tue, Apr 28, 2020 24.17 24.39 24.10 24.31
432 NASDAQ ESGRP Mon, Apr 27, 2020 24.19 24.39 23.92 23.92
431 NASDAQ ESGRP Fri, Apr 24, 2020 24.15 24.15 23.70 23.99
430 NASDAQ ESGRP Thu, Apr 23, 2020 23.57 24.25 23.57 24.15
429 NASDAQ ESGRP Wed, Apr 22, 2020 23.63 24.25 23.28 23.76
428 NASDAQ ESGRP Tue, Apr 21, 2020 24.50 24.67 23.05 23.77
427 NASDAQ ESGRP Mon, Apr 20, 2020 24.96 24.96 24.19 24.56
426 NASDAQ ESGRP Fri, Apr 17, 2020 24.25 25.14 24.25 24.96
425 NASDAQ ESGRP Thu, Apr 16, 2020 23.40 24.05 23.38 23.97
424 NASDAQ ESGRP Wed, Apr 15, 2020 23.63 23.89 22.75 23.52
423 NASDAQ ESGRP Tue, Apr 14, 2020 24.30 24.40 23.75 23.75
422 NASDAQ ESGRP Mon, Apr 13, 2020 23.58 23.63 22.21 23.54
421 NASDAQ ESGRP Thu, Apr 9, 2020 24.11 24.93 23.87 24.17
420 NASDAQ ESGRP Wed, Apr 8, 2020 22.48 24.33 22.16 23.84
419 NASDAQ ESGRP Tue, Apr 7, 2020 21.47 22.37 21.35 22.37
418 NASDAQ ESGRP Mon, Apr 6, 2020 19.61 20.91 19.10 20.72
417 NASDAQ ESGRP Fri, Apr 3, 2020 20.00 20.00 18.01 18.87
416 NASDAQ ESGRP Thu, Apr 2, 2020 20.25 20.25 19.03 19.55
415 NASDAQ ESGRP Wed, Apr 1, 2020 21.59 21.59 19.55 20.32
414 NASDAQ ESGRP Tue, Mar 31, 2020 22.92 22.99 21.19 21.92
413 NASDAQ ESGRP Mon, Mar 30, 2020 22.60 22.98 22.45 22.68
412 NASDAQ ESGRP Fri, Mar 27, 2020 21.75 22.82 21.59 22.17
411 NASDAQ ESGRP Thu, Mar 26, 2020 19.58 23.95 19.58 22.36
410 NASDAQ ESGRP Wed, Mar 25, 2020 19.13 21.38 18.48 19.67
409 NASDAQ ESGRP Tue, Mar 24, 2020 19.10 20.08 17.76 19.54
408 NASDAQ ESGRP Mon, Mar 23, 2020 18.13 18.74 15.30 17.55
407 NASDAQ ESGRP Fri, Mar 20, 2020 18.28 21.65 18.12 18.12
406 NASDAQ ESGRP Thu, Mar 19, 2020 13.76 19.85 12.73 18.02
405 NASDAQ ESGRP Wed, Mar 18, 2020 20.80 20.80 12.10 14.97
404 NASDAQ ESGRP Tue, Mar 17, 2020 22.06 22.11 20.85 20.87
403 NASDAQ ESGRP Mon, Mar 16, 2020 22.07 23.47 21.40 21.68
402 NASDAQ ESGRP Fri, Mar 13, 2020 23.00 25.10 22.18 24.43
401 NASDAQ ESGRP Thu, Mar 12, 2020 25.40 25.40 21.76 22.03
400 NASDAQ ESGRP Wed, Mar 11, 2020 25.99 26.18 25.50 25.85
399 NASDAQ ESGRP Tue, Mar 10, 2020 25.36 26.22 25.36 26.00
398 NASDAQ ESGRP Mon, Mar 9, 2020 27.00 27.00 24.70 25.31
397 NASDAQ ESGRP Fri, Mar 6, 2020 27.64 27.64 27.21 27.48
396 NASDAQ ESGRP Thu, Mar 5, 2020 28.05 28.25 27.85 27.89
395 NASDAQ ESGRP Wed, Mar 4, 2020 28.09 28.35 27.73 28.30
394 NASDAQ ESGRP Tue, Mar 3, 2020 27.70 28.53 27.70 27.86
393 NASDAQ ESGRP Mon, Mar 2, 2020 27.15 27.69 27.15 27.64
392 NASDAQ ESGRP Fri, Feb 28, 2020 27.95 27.95 26.98 27.00
391 NASDAQ ESGRP Thu, Feb 27, 2020 28.53 28.53 27.87 28.01
390 NASDAQ ESGRP Wed, Feb 26, 2020 28.69 28.70 28.15 28.48
389 NASDAQ ESGRP Tue, Feb 25, 2020 28.95 29.23 28.39 28.46
388 NASDAQ ESGRP Mon, Feb 24, 2020 28.76 29.14 28.76 28.76
387 NASDAQ ESGRP Fri, Feb 21, 2020 29.23 29.30 29.03 29.03
386 NASDAQ ESGRP Thu, Feb 20, 2020 28.97 29.23 28.90 29.23
385 NASDAQ ESGRP Wed, Feb 19, 2020 29.02 29.09 28.96 28.98
384 NASDAQ ESGRP Tue, Feb 18, 2020 28.89 28.96 28.80 28.93
383 NASDAQ ESGRP Fri, Feb 14, 2020 28.92 29.00 28.83 28.83
382 NASDAQ ESGRP Thu, Feb 13, 2020 28.80 28.93 28.80 28.85
381 NASDAQ ESGRP Wed, Feb 12, 2020 29.32 29.36 29.15 29.20
380 NASDAQ ESGRP Tue, Feb 11, 2020 29.32 29.41 29.25 29.27
379 NASDAQ ESGRP Mon, Feb 10, 2020 29.25 29.44 29.07 29.22
378 NASDAQ ESGRP Fri, Feb 7, 2020 29.01 29.36 29.01 29.25
377 NASDAQ ESGRP Thu, Feb 6, 2020 29.02 29.19 29.02 29.16
376 NASDAQ ESGRP Wed, Feb 5, 2020 28.84 29.11 28.84 29.07
375 NASDAQ ESGRP Tue, Feb 4, 2020 29.09 29.09 29.01 29.02
374 NASDAQ ESGRP Mon, Feb 3, 2020 28.98 29.00 28.94 28.97
373 NASDAQ ESGRP Fri, Jan 31, 2020 28.97 29.02 28.80 28.98
372 NASDAQ ESGRP Thu, Jan 30, 2020 28.78 28.96 28.74 28.85
371 NASDAQ ESGRP Wed, Jan 29, 2020 28.69 28.83 28.68 28.82
370 NASDAQ ESGRP Tue, Jan 28, 2020 28.66 28.69 28.53 28.62
369 NASDAQ ESGRP Mon, Jan 27, 2020 28.57 28.66 28.53 28.55
368 NASDAQ ESGRP Fri, Jan 24, 2020 28.65 28.65 28.49 28.60
367 NASDAQ ESGRP Thu, Jan 23, 2020 28.69 28.69 28.49 28.56
366 NASDAQ ESGRP Wed, Jan 22, 2020 28.62 28.72 28.59 28.59
365 NASDAQ ESGRP Tue, Jan 21, 2020 28.69 28.79 28.48 28.48
364 NASDAQ ESGRP Fri, Jan 17, 2020 28.70 28.70 28.51 28.63
363 NASDAQ ESGRP Thu, Jan 16, 2020 28.80 28.80 28.60 28.68
362 NASDAQ ESGRP Wed, Jan 15, 2020 28.64 28.80 28.58 28.80
361 NASDAQ ESGRP Tue, Jan 14, 2020 28.83 28.83 28.63 28.74
360 NASDAQ ESGRP Mon, Jan 13, 2020 28.68 28.84 28.47 28.83
359 NASDAQ ESGRP Fri, Jan 10, 2020 28.45 28.69 28.39 28.69
358 NASDAQ ESGRP Thu, Jan 9, 2020 28.28 28.43 28.19 28.43
357 NASDAQ ESGRP Wed, Jan 8, 2020 28.06 28.28 28.00 28.27
356 NASDAQ ESGRP Tue, Jan 7, 2020 28.49 28.49 27.98 28.02
355 NASDAQ ESGRP Mon, Jan 6, 2020 28.53 28.59 28.31 28.40
354 NASDAQ ESGRP Fri, Jan 3, 2020 28.26 28.57 28.21 28.57
353 NASDAQ ESGRP Thu, Jan 2, 2020 27.90 28.22 27.85 28.22
352 NASDAQ ESGRP Tue, Dec 31, 2019 27.87 27.92 27.69 27.92
351 NASDAQ ESGRP Mon, Dec 30, 2019 27.77 27.93 27.77 27.91
350 NASDAQ ESGRP Fri, Dec 27, 2019 27.64 27.76 27.53 27.76
349 NASDAQ ESGRP Thu, Dec 26, 2019 27.66 27.66 27.45 27.45
348 NASDAQ ESGRP Tue, Dec 24, 2019 27.57 27.61 27.52 27.52
347 NASDAQ ESGRP Mon, Dec 23, 2019 27.48 27.61 27.46 27.53
346 NASDAQ ESGRP Fri, Dec 20, 2019 27.41 27.49 27.36 27.43
345 NASDAQ ESGRP Thu, Dec 19, 2019 27.51 27.54 27.38 27.41
344 NASDAQ ESGRP Wed, Dec 18, 2019 27.19 27.58 27.18 27.52
343 NASDAQ ESGRP Tue, Dec 17, 2019 27.23 27.28 27.16 27.28
342 NASDAQ ESGRP Mon, Dec 16, 2019 27.08 27.23 27.00 27.22
341 NASDAQ ESGRP Fri, Dec 13, 2019 26.95 27.06 26.87 27.06
340 NASDAQ ESGRP Thu, Dec 12, 2019 27.00 27.00 26.82 26.88
339 NASDAQ ESGRP Wed, Dec 11, 2019 26.96 27.05 26.90 27.05
338 NASDAQ ESGRP Tue, Dec 10, 2019 26.94 26.99 26.87 26.91
337 NASDAQ ESGRP Mon, Dec 9, 2019 26.92 26.97 26.75 26.97
336 NASDAQ ESGRP Fri, Dec 6, 2019 26.84 26.94 26.77 26.92
335 NASDAQ ESGRP Thu, Dec 5, 2019 26.84 26.90 26.80 26.87
334 NASDAQ ESGRP Wed, Dec 4, 2019 26.90 26.90 26.73 26.86
333 NASDAQ ESGRP Tue, Dec 3, 2019 26.75 26.80 26.63 26.79
332 NASDAQ ESGRP Mon, Dec 2, 2019 26.82 26.88 26.68 26.69
331 NASDAQ ESGRP Fri, Nov 29, 2019 27.04 27.04 26.72 26.72
330 NASDAQ ESGRP Wed, Nov 27, 2019 27.11 27.19 27.00 27.00
329 NASDAQ ESGRP Tue, Nov 26, 2019 27.14 27.17 27.10 27.11
328 NASDAQ ESGRP Mon, Nov 25, 2019 27.08 27.11 27.03 27.07
327 NASDAQ ESGRP Fri, Nov 22, 2019 27.13 27.13 26.99 27.06
326 NASDAQ ESGRP Thu, Nov 21, 2019 27.05 27.05 26.93 26.93
325 NASDAQ ESGRP Wed, Nov 20, 2019 27.04 27.04 26.92 26.92
324 NASDAQ ESGRP Tue, Nov 19, 2019 27.02 27.02 26.95 26.95
323 NASDAQ ESGRP Mon, Nov 18, 2019 27.13 27.13 26.95 26.95
322 NASDAQ ESGRP Fri, Nov 15, 2019 27.22 27.22 27.02 27.10
321 NASDAQ ESGRP Thu, Nov 14, 2019 27.21 27.29 27.12 27.15
320 NASDAQ ESGRP Wed, Nov 13, 2019 27.59 27.64 27.49 27.59
319 NASDAQ ESGRP Tue, Nov 12, 2019 27.59 27.59 27.49 27.49
318 NASDAQ ESGRP Mon, Nov 11, 2019 27.56 27.59 27.46 27.53
317 NASDAQ ESGRP Fri, Nov 8, 2019 27.51 27.60 27.51 27.53
316 NASDAQ ESGRP Thu, Nov 7, 2019 27.47 27.47 27.34 27.40
315 NASDAQ ESGRP Wed, Nov 6, 2019 27.55 27.58 27.40 27.40
314 NASDAQ ESGRP Tue, Nov 5, 2019 27.52 27.57 27.48 27.52
313 NASDAQ ESGRP Mon, Nov 4, 2019 27.59 27.59 27.38 27.56
312 NASDAQ ESGRP Fri, Nov 1, 2019 27.49 27.55 27.45 27.55
311 NASDAQ ESGRP Thu, Oct 31, 2019 27.43 27.50 27.33 27.36
310 NASDAQ ESGRP Wed, Oct 30, 2019 27.45 27.45 27.30 27.35
309 NASDAQ ESGRP Tue, Oct 29, 2019 27.43 27.44 27.36 27.40
308 NASDAQ ESGRP Mon, Oct 28, 2019 27.41 27.43 27.30 27.39
307 NASDAQ ESGRP Fri, Oct 25, 2019 27.35 27.43 27.30 27.31
306 NASDAQ ESGRP Thu, Oct 24, 2019 27.16 27.42 27.15 27.34
305 NASDAQ ESGRP Wed, Oct 23, 2019 27.04 27.20 27.04 27.10
304 NASDAQ ESGRP Tue, Oct 22, 2019 27.00 27.05 26.90 27.01
303 NASDAQ ESGRP Mon, Oct 21, 2019 27.04 27.04 26.93 26.94
302 NASDAQ ESGRP Fri, Oct 18, 2019 27.35 27.35 26.97 27.01
301 NASDAQ ESGRP Thu, Oct 17, 2019 27.32 27.35 27.25 27.28
300 NASDAQ ESGRP Wed, Oct 16, 2019 27.39 27.49 27.26 27.43
299 NASDAQ ESGRP Tue, Oct 15, 2019 27.48 27.48 27.25 27.26
298 NASDAQ ESGRP Mon, Oct 14, 2019 27.24 27.47 27.24 27.45
297 NASDAQ ESGRP Fri, Oct 11, 2019 27.10 27.23 27.08 27.13
296 NASDAQ ESGRP Thu, Oct 10, 2019 27.18 27.22 26.96 27.04
295 NASDAQ ESGRP Wed, Oct 9, 2019 27.29 27.29 27.11 27.12
294 NASDAQ ESGRP Tue, Oct 8, 2019 27.24 27.24 27.06 27.16
293 NASDAQ ESGRP Mon, Oct 7, 2019 27.10 27.20 27.06 27.20
292 NASDAQ ESGRP Fri, Oct 4, 2019 27.20 27.29 27.09 27.09
291 NASDAQ ESGRP Thu, Oct 3, 2019 27.21 27.21 27.06 27.07
290 NASDAQ ESGRP Wed, Oct 2, 2019 27.35 27.35 27.05 27.12
289 NASDAQ ESGRP Tue, Oct 1, 2019 27.10 27.41 27.05 27.38
288 NASDAQ ESGRP Mon, Sep 30, 2019 27.05 27.12 26.98 27.12
287 NASDAQ ESGRP Fri, Sep 27, 2019 27.25 27.25 27.02 27.11
286 NASDAQ ESGRP Thu, Sep 26, 2019 27.19 27.23 27.12 27.14
285 NASDAQ ESGRP Wed, Sep 25, 2019 27.23 27.23 27.03 27.14
284 NASDAQ ESGRP Tue, Sep 24, 2019 27.27 27.27 27.13 27.15
283 NASDAQ ESGRP Mon, Sep 23, 2019 27.12 27.26 27.12 27.22
282 NASDAQ ESGRP Fri, Sep 20, 2019 27.12 27.14 27.00 27.13
281 NASDAQ ESGRP Thu, Sep 19, 2019 27.00 27.14 27.00 27.05
280 NASDAQ ESGRP Wed, Sep 18, 2019 27.02 27.07 26.83 26.90
279 NASDAQ ESGRP Tue, Sep 17, 2019 26.97 26.98 26.88 26.96
278 NASDAQ ESGRP Mon, Sep 16, 2019 27.09 27.09 26.79 26.90
277 NASDAQ ESGRP Fri, Sep 13, 2019 27.03 27.13 26.55 26.85
276 NASDAQ ESGRP Thu, Sep 12, 2019 27.19 27.19 27.04 27.19
275 NASDAQ ESGRP Wed, Sep 11, 2019 26.98 27.17 26.76 27.17
274 NASDAQ ESGRP Tue, Sep 10, 2019 27.05 27.13 26.99 26.99
273 NASDAQ ESGRP Mon, Sep 9, 2019 27.37 27.37 26.91 27.05
272 NASDAQ ESGRP Fri, Sep 6, 2019 27.10 27.38 26.95 27.38
271 NASDAQ ESGRP Thu, Sep 5, 2019 26.99 27.05 26.87 27.05
270 NASDAQ ESGRP Wed, Sep 4, 2019 26.99 26.99 26.84 26.95
269 NASDAQ ESGRP Tue, Sep 3, 2019 26.74 26.83 26.69 26.76
268 NASDAQ ESGRP Fri, Aug 30, 2019 26.81 26.83 26.69 26.69
267 NASDAQ ESGRP Thu, Aug 29, 2019 26.87 26.87 26.71 26.75
266 NASDAQ ESGRP Wed, Aug 28, 2019 26.75 26.93 26.75 26.84
265 NASDAQ ESGRP Tue, Aug 27, 2019 26.59 26.72 26.55 26.66
264 NASDAQ ESGRP Mon, Aug 26, 2019 26.80 26.80 26.38 26.58
263 NASDAQ ESGRP Fri, Aug 23, 2019 26.85 26.97 26.62 26.62
262 NASDAQ ESGRP Thu, Aug 22, 2019 26.89 26.91 26.74 26.85
261 NASDAQ ESGRP Wed, Aug 21, 2019 26.63 26.83 26.58 26.76
260 NASDAQ ESGRP Tue, Aug 20, 2019 26.50 26.65 26.43 26.57
259 NASDAQ ESGRP Mon, Aug 19, 2019 26.49 26.49 26.35 26.46
258 NASDAQ ESGRP Fri, Aug 16, 2019 26.65 26.65 26.38 26.38
257 NASDAQ ESGRP Thu, Aug 15, 2019 26.57 26.59 26.47 26.59
256 NASDAQ ESGRP Wed, Aug 14, 2019 26.49 26.49 26.26 26.49
255 NASDAQ ESGRP Tue, Aug 13, 2019 26.74 26.91 26.71 26.86
254 NASDAQ ESGRP Mon, Aug 12, 2019 26.70 26.78 26.57 26.78
253 NASDAQ ESGRP Fri, Aug 9, 2019 26.66 26.69 26.52 26.69
252 NASDAQ ESGRP Thu, Aug 8, 2019 26.70 26.70 26.53 26.64
251 NASDAQ ESGRP Wed, Aug 7, 2019 26.67 26.70 26.44 26.52
250 NASDAQ ESGRP Tue, Aug 6, 2019 26.69 26.70 26.63 26.69
249 NASDAQ ESGRP Mon, Aug 5, 2019 26.68 26.78 26.68 26.68
248 NASDAQ ESGRP Fri, Aug 2, 2019 26.83 26.98 26.68 26.90
247 NASDAQ ESGRP Thu, Aug 1, 2019 26.59 26.72 26.58 26.68
246 NASDAQ ESGRP Wed, Jul 31, 2019 26.67 26.72 26.48 26.49
245 NASDAQ ESGRP Tue, Jul 30, 2019 26.65 26.65 26.50 26.58
244 NASDAQ ESGRP Mon, Jul 29, 2019 26.62 26.69 26.59 26.59
243 NASDAQ ESGRP Fri, Jul 26, 2019 26.48 26.60 26.46 26.52
242 NASDAQ ESGRP Thu, Jul 25, 2019 26.74 26.74 26.40 26.41
241 NASDAQ ESGRP Wed, Jul 24, 2019 26.76 26.76 26.62 26.67
240 NASDAQ ESGRP Tue, Jul 23, 2019 26.62 26.82 26.59 26.70
239 NASDAQ ESGRP Mon, Jul 22, 2019 26.69 26.73 26.48 26.48
238 NASDAQ ESGRP Fri, Jul 19, 2019 26.70 26.74 26.53 26.71
237 NASDAQ ESGRP Thu, Jul 18, 2019 26.32 26.73 26.26 26.60
236 NASDAQ ESGRP Wed, Jul 17, 2019 26.30 26.47 26.21 26.32
235 NASDAQ ESGRP Tue, Jul 16, 2019 26.19 26.30 26.18 26.30
234 NASDAQ ESGRP Mon, Jul 15, 2019 26.14 26.30 26.14 26.23
233 NASDAQ ESGRP Fri, Jul 12, 2019 26.20 26.25 26.01 26.25
232 NASDAQ ESGRP Thu, Jul 11, 2019 26.23 26.23 26.04 26.15
231 NASDAQ ESGRP Wed, Jul 10, 2019 26.06 26.24 26.06 26.15
230 NASDAQ ESGRP Tue, Jul 9, 2019 26.19 26.27 26.15 26.15
229 NASDAQ ESGRP Mon, Jul 8, 2019 26.20 26.26 26.13 26.20
228 NASDAQ ESGRP Fri, Jul 5, 2019 26.20 26.20 26.04 26.20
227 NASDAQ ESGRP Wed, Jul 3, 2019 26.30 26.42 26.15 26.28
226 NASDAQ ESGRP Tue, Jul 2, 2019 25.94 26.50 25.94 26.32
225 NASDAQ ESGRP Mon, Jul 1, 2019 25.80 25.91 25.77 25.85
224 NASDAQ ESGRP Fri, Jun 28, 2019 25.88 25.90 25.71 25.72
223 NASDAQ ESGRP Thu, Jun 27, 2019 25.91 26.02 25.82 25.83
222 NASDAQ ESGRP Wed, Jun 26, 2019 26.05 26.05 25.88 25.91
221 NASDAQ ESGRP Tue, Jun 25, 2019 25.92 26.05 25.92 26.00
220 NASDAQ ESGRP Mon, Jun 24, 2019 26.00 26.02 25.91 25.91
219 NASDAQ ESGRP Fri, Jun 21, 2019 26.03 26.10 25.96 26.00
218 NASDAQ ESGRP Thu, Jun 20, 2019 25.99 26.08 25.97 25.98
217 NASDAQ ESGRP Wed, Jun 19, 2019 26.13 26.13 25.89 25.90
216 NASDAQ ESGRP Tue, Jun 18, 2019 26.13 26.23 26.09 26.14
215 NASDAQ ESGRP Mon, Jun 17, 2019 26.13 26.13 26.00 26.00
214 NASDAQ ESGRP Fri, Jun 14, 2019 26.12 26.13 26.00 26.13
213 NASDAQ ESGRP Thu, Jun 13, 2019 26.05 26.12 26.02 26.07
212 NASDAQ ESGRP Wed, Jun 12, 2019 25.94 26.02 25.92 25.98
211 NASDAQ ESGRP Tue, Jun 11, 2019 26.07 26.08 25.85 25.89
210 NASDAQ ESGRP Mon, Jun 10, 2019 26.00 26.09 26.00 26.01
209 NASDAQ ESGRP Fri, Jun 7, 2019 26.00 26.06 25.98 26.03
208 NASDAQ ESGRP Thu, Jun 6, 2019 26.04 26.04 25.96 25.98
207 NASDAQ ESGRP Wed, Jun 5, 2019 25.98 25.98 25.89 25.98
206 NASDAQ ESGRP Tue, Jun 4, 2019 25.78 26.00 25.78 25.90
205 NASDAQ ESGRP Mon, Jun 3, 2019 25.82 25.93 25.74 25.85
204 NASDAQ ESGRP Fri, May 31, 2019 25.96 25.96 25.69 25.69
203 NASDAQ ESGRP Thu, May 30, 2019 26.07 26.07 25.90 25.99
202 NASDAQ ESGRP Wed, May 29, 2019 25.90 26.04 25.83 25.99
201 NASDAQ ESGRP Tue, May 28, 2019 25.96 26.09 25.95 26.09
200 NASDAQ ESGRP Fri, May 24, 2019 26.00 26.00 25.90 25.99
199 NASDAQ ESGRP Thu, May 23, 2019 25.87 25.99 25.86 25.95
198 NASDAQ ESGRP Wed, May 22, 2019 25.96 26.07 25.87 26.07
197 NASDAQ ESGRP Tue, May 21, 2019 25.92 25.96 25.78 25.89
196 NASDAQ ESGRP Mon, May 20, 2019 26.02 26.09 25.77 25.77
195 NASDAQ ESGRP Fri, May 17, 2019 26.26 26.26 26.00 26.10
194 NASDAQ ESGRP Thu, May 16, 2019 25.97 26.32 25.97 26.21
193 NASDAQ ESGRP Wed, May 15, 2019 25.89 26.05 25.83 25.97
192 NASDAQ ESGRP Tue, May 14, 2019 25.92 25.92 25.83 25.85
191 NASDAQ ESGRP Mon, May 13, 2019 26.24 26.24 26.10 26.11
190 NASDAQ ESGRP Fri, May 10, 2019 26.35 26.35 26.12 26.27
189 NASDAQ ESGRP Thu, May 9, 2019 26.29 26.29 26.00 26.18
188 NASDAQ ESGRP Wed, May 8, 2019 26.07 26.25 26.07 26.20
187 NASDAQ ESGRP Tue, May 7, 2019 26.14 26.16 25.94 26.16
186 NASDAQ ESGRP Mon, May 6, 2019 26.09 26.10 25.93 26.10
185 NASDAQ ESGRP Fri, May 3, 2019 25.99 26.07 25.93 26.01
184 NASDAQ ESGRP Thu, May 2, 2019 25.98 25.98 25.91 25.91
183 NASDAQ ESGRP Wed, May 1, 2019 26.00 26.04 25.90 25.96
182 NASDAQ ESGRP Tue, Apr 30, 2019 26.19 26.19 25.85 25.85
181 NASDAQ ESGRP Mon, Apr 29, 2019 26.09 26.20 26.07 26.16
180 NASDAQ ESGRP Fri, Apr 26, 2019 26.10 26.19 25.96 25.97
179 NASDAQ ESGRP Thu, Apr 25, 2019 26.18 26.23 26.05 26.09
178 NASDAQ ESGRP Wed, Apr 24, 2019 26.18 26.19 26.08 26.11
177 NASDAQ ESGRP Tue, Apr 23, 2019 26.03 26.18 26.03 26.12
176 NASDAQ ESGRP Mon, Apr 22, 2019 26.07 26.15 25.94 25.94
175 NASDAQ ESGRP Thu, Apr 18, 2019 26.12 26.15 25.98 25.98
174 NASDAQ ESGRP Wed, Apr 17, 2019 26.19 26.29 26.01 26.06
173 NASDAQ ESGRP Tue, Apr 16, 2019 25.98 26.19 25.98 26.19
172 NASDAQ ESGRP Mon, Apr 15, 2019 26.05 26.10 25.96 26.01
171 NASDAQ ESGRP Fri, Apr 12, 2019 26.02 26.10 25.99 25.99
170 NASDAQ ESGRP Thu, Apr 11, 2019 26.18 26.18 25.95 25.99
169 NASDAQ ESGRP Wed, Apr 10, 2019 26.15 26.25 25.99 26.25
168 NASDAQ ESGRP Tue, Apr 9, 2019 26.26 26.26 25.98 25.98
167 NASDAQ ESGRP Mon, Apr 8, 2019 26.22 26.26 26.04 26.04
166 NASDAQ ESGRP Fri, Apr 5, 2019 26.28 26.29 26.15 26.22
165 NASDAQ ESGRP Thu, Apr 4, 2019 26.15 26.25 26.02 26.24
164 NASDAQ ESGRP Wed, Apr 3, 2019 25.82 26.34 25.60 26.16
163 NASDAQ ESGRP Tue, Apr 2, 2019 25.87 25.87 25.75 25.78
162 NASDAQ ESGRP Mon, Apr 1, 2019 25.54 25.87 25.53 25.87
161 NASDAQ ESGRP Fri, Mar 29, 2019 25.29 25.47 25.14 25.47
160 NASDAQ ESGRP Thu, Mar 28, 2019 25.29 25.29 25.10 25.18
159 NASDAQ ESGRP Wed, Mar 27, 2019 25.21 25.32 25.16 25.27
158 NASDAQ ESGRP Tue, Mar 26, 2019 25.04 25.20 25.03 25.14
157 NASDAQ ESGRP Mon, Mar 25, 2019 25.20 25.30 25.08 25.08
156 NASDAQ ESGRP Fri, Mar 22, 2019 25.29 25.29 25.15 25.16
155 NASDAQ ESGRP Thu, Mar 21, 2019 25.10 25.24 25.10 25.17
154 NASDAQ ESGRP Wed, Mar 20, 2019 25.14 25.14 25.01 25.01
153 NASDAQ ESGRP Tue, Mar 19, 2019 25.30 25.30 25.04 25.07
152 NASDAQ ESGRP Mon, Mar 18, 2019 25.03 25.32 25.03 25.24
151 NASDAQ ESGRP Fri, Mar 15, 2019 25.00 25.02 24.82 24.97
150 NASDAQ ESGRP Thu, Mar 14, 2019 25.08 25.08 24.95 24.97
149 NASDAQ ESGRP Wed, Mar 13, 2019 24.85 25.02 24.85 25.02
148 NASDAQ ESGRP Tue, Mar 12, 2019 24.80 24.95 24.74 24.81
147 NASDAQ ESGRP Mon, Mar 11, 2019 24.89 25.05 24.58 24.79
146 NASDAQ ESGRP Fri, Mar 8, 2019 24.97 24.97 24.80 24.83
145 NASDAQ ESGRP Thu, Mar 7, 2019 25.07 25.07 24.91 24.91
144 NASDAQ ESGRP Wed, Mar 6, 2019 24.99 25.07 24.92 25.06
143 NASDAQ ESGRP Tue, Mar 5, 2019 24.92 25.00 24.80 25.00
142 NASDAQ ESGRP Mon, Mar 4, 2019 25.10 25.10 24.83 24.84
141 NASDAQ ESGRP Fri, Mar 1, 2019 24.70 24.99 24.70 24.90
140 NASDAQ ESGRP Thu, Feb 28, 2019 24.97 25.06 24.57 24.57
139 NASDAQ ESGRP Wed, Feb 27, 2019 25.02 25.10 24.76 24.90
138 NASDAQ ESGRP Tue, Feb 26, 2019 25.50 25.50 25.05 25.05
137 NASDAQ ESGRP Mon, Feb 25, 2019 25.78 25.78 25.45 25.45
136 NASDAQ ESGRP Fri, Feb 22, 2019 25.71 25.77 25.50 25.61
135 NASDAQ ESGRP Thu, Feb 21, 2019 25.83 25.85 25.64 25.71
134 NASDAQ ESGRP Wed, Feb 20, 2019 25.80 25.80 25.69 25.75
133 NASDAQ ESGRP Tue, Feb 19, 2019 25.74 25.75 25.59 25.72
132 NASDAQ ESGRP Fri, Feb 15, 2019 25.44 25.61 25.43 25.61
131 NASDAQ ESGRP Thu, Feb 14, 2019 25.34 25.39 25.24 25.36
130 NASDAQ ESGRP Wed, Feb 13, 2019 25.60 25.70 25.55 25.70
129 NASDAQ ESGRP Tue, Feb 12, 2019 25.54 25.59 25.41 25.59
128 NASDAQ ESGRP Mon, Feb 11, 2019 25.54 25.54 25.41 25.48
127 NASDAQ ESGRP Fri, Feb 8, 2019 25.25 25.51 25.10 25.51
126 NASDAQ ESGRP Thu, Feb 7, 2019 25.35 25.35 25.16 25.17
125 NASDAQ ESGRP Wed, Feb 6, 2019 25.49 25.60 25.20 25.20
124 NASDAQ ESGRP Tue, Feb 5, 2019 25.47 25.68 25.38 25.63
123 NASDAQ ESGRP Mon, Feb 4, 2019 25.50 25.69 25.35 25.45
122 NASDAQ ESGRP Fri, Feb 1, 2019 25.44 25.87 25.03 25.50
121 NASDAQ ESGRP Thu, Jan 31, 2019 25.07 25.46 25.07 25.44
120 NASDAQ ESGRP Wed, Jan 30, 2019 25.14 25.25 25.01 25.07
119 NASDAQ ESGRP Tue, Jan 29, 2019 25.26 25.26 25.01 25.01
118 NASDAQ ESGRP Mon, Jan 28, 2019 25.15 25.15 24.95 25.12
117 NASDAQ ESGRP Fri, Jan 25, 2019 24.79 25.12 24.75 25.09
116 NASDAQ ESGRP Thu, Jan 24, 2019 24.65 24.90 24.60 24.75
115 NASDAQ ESGRP Wed, Jan 23, 2019 24.39 24.69 24.22 24.60
114 NASDAQ ESGRP Tue, Jan 22, 2019 24.25 24.38 24.11 24.21
113 NASDAQ ESGRP Fri, Jan 18, 2019 24.33 24.55 24.27 24.36
112 NASDAQ ESGRP Thu, Jan 17, 2019 24.30 24.30 24.09 24.20
111 NASDAQ ESGRP Wed, Jan 16, 2019 24.17 24.28 24.05 24.13
110 NASDAQ ESGRP Tue, Jan 15, 2019 24.17 24.20 24.04 24.04
109 NASDAQ ESGRP Mon, Jan 14, 2019 24.25 24.26 23.95 24.07
108 NASDAQ ESGRP Fri, Jan 11, 2019 24.10 24.24 24.03 24.16
107 NASDAQ ESGRP Thu, Jan 10, 2019 24.28 24.28 23.88 24.03
106 NASDAQ ESGRP Wed, Jan 9, 2019 24.29 24.47 24.21 24.21
105 NASDAQ ESGRP Tue, Jan 8, 2019 24.39 24.42 24.12 24.29
104 NASDAQ ESGRP Mon, Jan 7, 2019 24.34 24.48 24.06 24.27
103 NASDAQ ESGRP Fri, Jan 4, 2019 23.94 24.34 23.90 24.16
102 NASDAQ ESGRP Thu, Jan 3, 2019 23.66 23.90 23.27 23.80
101 NASDAQ ESGRP Wed, Jan 2, 2019 23.42 23.70 23.16 23.68
100 NASDAQ ESGRP Mon, Dec 31, 2018 23.39 23.94 23.31 23.40
99 NASDAQ ESGRP Fri, Dec 28, 2018 22.75 23.27 22.61 23.10
98 NASDAQ ESGRP Thu, Dec 27, 2018 23.42 23.42 22.51 22.72
97 NASDAQ ESGRP Wed, Dec 26, 2018 23.43 23.43 22.81 23.38
96 NASDAQ ESGRP Mon, Dec 24, 2018 23.31 23.62 23.20 23.34
95 NASDAQ ESGRP Fri, Dec 21, 2018 23.85 23.85 23.28 23.71
94 NASDAQ ESGRP Thu, Dec 20, 2018 23.96 23.96 22.75 23.60
93 NASDAQ ESGRP Wed, Dec 19, 2018 24.00 24.00 23.53 23.89
92 NASDAQ ESGRP Tue, Dec 18, 2018 24.31 24.41 23.68 23.98
91 NASDAQ ESGRP Mon, Dec 17, 2018 24.70 24.73 24.30 24.31
90 NASDAQ ESGRP Fri, Dec 14, 2018 24.65 24.73 24.55 24.73
89 NASDAQ ESGRP Thu, Dec 13, 2018 24.60 24.73 24.55 24.59
88 NASDAQ ESGRP Wed, Dec 12, 2018 24.55 24.85 24.55 24.61
87 NASDAQ ESGRP Tue, Dec 11, 2018 24.73 24.73 24.55 24.58
86 NASDAQ ESGRP Mon, Dec 10, 2018 24.65 24.70 24.37 24.63
85 NASDAQ ESGRP Fri, Dec 7, 2018 24.80 24.85 24.61 24.63
84 NASDAQ ESGRP Thu, Dec 6, 2018 24.69 24.80 24.60 24.75
83 NASDAQ ESGRP Tue, Dec 4, 2018 24.87 25.28 24.51 24.69
82 NASDAQ ESGRP Mon, Dec 3, 2018 24.91 24.98 24.85 24.85
81 NASDAQ ESGRP Fri, Nov 30, 2018 24.78 24.93 24.74 24.85
80 NASDAQ ESGRP Thu, Nov 29, 2018 24.91 24.93 24.70 24.85
79 NASDAQ ESGRP Wed, Nov 28, 2018 24.95 24.96 24.80 24.84
78 NASDAQ ESGRP Tue, Nov 27, 2018 24.95 25.00 24.85 24.89
77 NASDAQ ESGRP Mon, Nov 26, 2018 24.98 25.12 24.91 24.91
76 NASDAQ ESGRP Fri, Nov 23, 2018 24.99 24.99 24.86 24.93
75 NASDAQ ESGRP Wed, Nov 21, 2018 24.79 24.96 24.79 24.92
74 NASDAQ ESGRP Tue, Nov 20, 2018 24.95 24.97 24.78 24.78
73 NASDAQ ESGRP Mon, Nov 19, 2018 25.20 25.20 24.96 24.96
72 NASDAQ ESGRP Fri, Nov 16, 2018 25.02 25.18 24.99 25.08
71 NASDAQ ESGRP Thu, Nov 15, 2018 25.26 25.29 25.08 25.11
70 NASDAQ ESGRP Wed, Nov 14, 2018 25.48 25.48 25.16 25.26
69 NASDAQ ESGRP Tue, Nov 13, 2018 25.82 25.82 25.74 25.82
68 NASDAQ ESGRP Mon, Nov 12, 2018 25.83 25.89 25.76 25.79
67 NASDAQ ESGRP Fri, Nov 9, 2018 25.86 25.90 25.79 25.89
66 NASDAQ ESGRP Thu, Nov 8, 2018 25.75 25.86 25.75 25.86
65 NASDAQ ESGRP Wed, Nov 7, 2018 25.73 25.82 25.72 25.73
64 NASDAQ ESGRP Tue, Nov 6, 2018 25.57 25.72 25.57 25.70
63 NASDAQ ESGRP Mon, Nov 5, 2018 25.55 25.61 25.54 25.55
62 NASDAQ ESGRP Fri, Nov 2, 2018 25.75 25.75 25.52 25.52
61 NASDAQ ESGRP Thu, Nov 1, 2018 25.69 25.78 25.69 25.75
60 NASDAQ ESGRP Wed, Oct 31, 2018 25.69 25.69 25.61 25.69
59 NASDAQ ESGRP Tue, Oct 30, 2018 25.74 25.74 25.60 25.63
58 NASDAQ ESGRP Mon, Oct 29, 2018 25.75 25.75 25.64 25.66
57 NASDAQ ESGRP Fri, Oct 26, 2018 25.78 25.79 25.69 25.71
56 NASDAQ ESGRP Thu, Oct 25, 2018 25.63 25.70 25.51 25.70
55 NASDAQ ESGRP Wed, Oct 24, 2018 25.76 25.81 25.68 25.73
54 NASDAQ ESGRP Tue, Oct 23, 2018 25.71 25.77 25.63 25.72
53 NASDAQ ESGRP Mon, Oct 22, 2018 25.69 25.74 25.64 25.74
52 NASDAQ ESGRP Fri, Oct 19, 2018 25.78 25.80 25.66 25.75
51 NASDAQ ESGRP Thu, Oct 18, 2018 25.64 25.73 25.58 25.69
50 NASDAQ ESGRP Wed, Oct 17, 2018 25.79 25.81 25.67 25.69
49 NASDAQ ESGRP Tue, Oct 16, 2018 25.80 25.86 25.72 25.73
48 NASDAQ ESGRP Mon, Oct 15, 2018 25.87 25.89 25.65 25.70
47 NASDAQ ESGRP Fri, Oct 12, 2018 25.76 25.93 25.74 25.77
46 NASDAQ ESGRP Thu, Oct 11, 2018 25.76 25.87 25.69 25.72
45 NASDAQ ESGRP Wed, Oct 10, 2018 25.79 25.84 25.52 25.76
44 NASDAQ ESGRP Tue, Oct 9, 2018 25.77 25.85 25.72 25.82
43 NASDAQ ESGRP Mon, Oct 8, 2018 25.96 26.11 25.67 25.77
42 NASDAQ ESGRP Fri, Oct 5, 2018 25.82 26.00 25.72 25.96
41 NASDAQ ESGRP Thu, Oct 4, 2018 26.05 26.05 25.80 25.86
40 NASDAQ ESGRP Wed, Oct 3, 2018 26.33 26.42 25.92 26.10
39 NASDAQ ESGRP Tue, Oct 2, 2018 26.25 26.35 26.21 26.34
38 NASDAQ ESGRP Mon, Oct 1, 2018 26.43 26.43 26.23 26.29
37 NASDAQ ESGRP Fri, Sep 28, 2018 26.39 26.46 26.31 26.40
36 NASDAQ ESGRP Thu, Sep 27, 2018 26.31 26.58 26.24 26.38
35 NASDAQ ESGRP Wed, Sep 26, 2018 26.20 26.31 26.19 26.24
34 NASDAQ ESGRP Tue, Sep 25, 2018 26.22 26.22 26.14 26.20
33 NASDAQ ESGRP Mon, Sep 24, 2018 26.19 26.24 26.15 26.21
32 NASDAQ ESGRP Fri, Sep 21, 2018 26.22 26.22 26.10 26.16
31 NASDAQ ESGRP Thu, Sep 20, 2018 26.10 26.20 26.06 26.20
30 NASDAQ ESGRP Wed, Sep 19, 2018 26.20 26.20 26.01 26.10
29 NASDAQ ESGRP Tue, Sep 18, 2018 26.09 26.13 26.05 26.10
28 NASDAQ ESGRP Mon, Sep 17, 2018 26.17 26.17 26.06 26.14
27 NASDAQ ESGRP Fri, Sep 14, 2018 26.13 26.19 26.05 26.14
26 NASDAQ ESGRP Thu, Sep 13, 2018 26.17 26.19 26.10 26.12
25 NASDAQ ESGRP Wed, Sep 12, 2018 26.14 26.15 26.03 26.14
24 NASDAQ ESGRP Tue, Sep 11, 2018 26.10 26.13 26.03 26.10
23 NASDAQ ESGRP Mon, Sep 10, 2018 26.07 26.10 25.96 26.07
22 NASDAQ ESGRP Fri, Sep 7, 2018 26.11 26.11 25.91 26.00
21 NASDAQ ESGRP Thu, Sep 6, 2018 26.13 26.13 26.04 26.06
20 NASDAQ ESGRP Wed, Sep 5, 2018 26.08 26.13 26.03 26.09
19 NASDAQ ESGRP Tue, Sep 4, 2018 26.11 26.19 26.00 26.03
18 NASDAQ ESGRP Fri, Aug 31, 2018 26.20 26.24 26.11 26.11
17 NASDAQ ESGRP Thu, Aug 30, 2018 26.16 26.18 26.11 26.15
16 NASDAQ ESGRP Thu, Jul 12, 2018 25.75 25.75 25.56 25.69
15 NASDAQ ESGRP Wed, Jul 11, 2018 25.63 25.70 25.55 25.70
14 NASDAQ ESGRP Tue, Jul 10, 2018 25.65 25.85 25.55 25.64
13 NASDAQ ESGRP Mon, Jul 9, 2018 25.73 25.80 24.58 25.65
12 NASDAQ ESGRP Fri, Jul 6, 2018 25.85 25.85 25.50 25.73
11 NASDAQ ESGRP Thu, Jul 5, 2018 25.40 25.85 25.39 25.79
10 NASDAQ ESGRP Tue, Jul 3, 2018 25.32 25.45 25.30 25.45
9 NASDAQ ESGRP Mon, Jul 2, 2018 25.28 25.50 25.25 25.31
8 NASDAQ ESGRP Fri, Jun 29, 2018 25.35 25.35 25.22 25.32
7 NASDAQ ESGRP Thu, Jun 28, 2018 25.28 25.30 25.15 25.30
6 NASDAQ ESGRP Wed, Jun 27, 2018 25.34 25.34 25.21 25.31
5 NASDAQ ESGRP Tue, Jun 26, 2018 25.35 25.35 25.22 25.32
4 NASDAQ ESGRP Mon, Jun 25, 2018 25.30 25.37 25.20 25.24
3 NASDAQ ESGRP Fri, Jun 22, 2018 25.25 25.30 25.00 25.29
2 NASDAQ ESGRP Thu, Jun 21, 2018 25.25 25.40 25.17 25.21
1 NASDAQ ESGRP Wed, Jun 20, 2018 25.20 100.00 25.05 25.20
# 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