Essent Group Ltd NYSE:ESNT Historical Prices

Below are the 2549 trading days of historical prices for ESNT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2549	NYSE	ESNT	Fri, Mar 1, 2024	53.46	53.69	53.23	53.57
2548	NYSE	ESNT	Thu, Feb 29, 2024	53.98	53.98	52.88	53.57
2547	NYSE	ESNT	Wed, Feb 28, 2024	52.31	53.82	52.31	53.39
2546	NYSE	ESNT	Tue, Feb 27, 2024	52.49	52.73	52.16	52.58
2545	NYSE	ESNT	Mon, Feb 26, 2024	52.45	52.90	52.28	52.31
2544	NYSE	ESNT	Fri, Feb 23, 2024	52.31	53.44	52.31	52.88
2543	NYSE	ESNT	Thu, Feb 22, 2024	52.68	52.82	51.99	52.31
2542	NYSE	ESNT	Wed, Feb 21, 2024	52.12	52.84	51.93	52.69
2541	NYSE	ESNT	Tue, Feb 20, 2024	51.83	52.29	51.69	51.94
2540	NYSE	ESNT	Fri, Feb 16, 2024	53.28	53.41	52.33	52.36
2539	NYSE	ESNT	Thu, Feb 15, 2024	52.60	53.51	52.34	53.47
2538	NYSE	ESNT	Wed, Feb 14, 2024	52.25	52.33	51.43	52.20
2537	NYSE	ESNT	Tue, Feb 13, 2024	52.11	52.88	51.32	51.73
2536	NYSE	ESNT	Mon, Feb 12, 2024	52.17	53.42	52.16	53.06
2535	NYSE	ESNT	Fri, Feb 9, 2024	54.62	54.62	50.66	51.75
2534	NYSE	ESNT	Thu, Feb 8, 2024	52.97	53.19	52.05	52.91
2533	NYSE	ESNT	Wed, Feb 7, 2024	53.93	53.93	53.02	53.14
2532	NYSE	ESNT	Tue, Feb 6, 2024	53.54	54.33	53.54	53.87
2531	NYSE	ESNT	Mon, Feb 5, 2024	54.27	54.27	53.07	53.55
2530	NYSE	ESNT	Fri, Feb 2, 2024	54.72	55.31	54.68	54.71
2529	NYSE	ESNT	Thu, Feb 1, 2024	55.16	55.30	54.16	55.13
2528	NYSE	ESNT	Wed, Jan 31, 2024	56.21	56.45	55.09	55.16
2527	NYSE	ESNT	Tue, Jan 30, 2024	55.52	56.30	55.52	56.21
2526	NYSE	ESNT	Mon, Jan 29, 2024	55.42	55.75	55.23	55.65
2525	NYSE	ESNT	Fri, Jan 26, 2024	55.56	55.78	55.23	55.60
2524	NYSE	ESNT	Thu, Jan 25, 2024	55.63	55.76	54.67	55.28
2523	NYSE	ESNT	Wed, Jan 24, 2024	55.06	55.54	54.84	55.04
2522	NYSE	ESNT	Tue, Jan 23, 2024	55.32	55.56	54.54	54.60
2521	NYSE	ESNT	Mon, Jan 22, 2024	55.72	55.99	55.01	55.18
2520	NYSE	ESNT	Fri, Jan 19, 2024	53.76	55.22	53.53	55.21
2519	NYSE	ESNT	Thu, Jan 18, 2024	52.96	53.49	52.61	53.48
2518	NYSE	ESNT	Wed, Jan 17, 2024	52.27	52.96	52.26	52.79
2517	NYSE	ESNT	Tue, Jan 16, 2024	53.28	53.65	52.60	52.79
2516	NYSE	ESNT	Fri, Jan 12, 2024	53.50	53.76	53.06	53.56
2515	NYSE	ESNT	Thu, Jan 11, 2024	52.95	53.19	52.06	52.85
2514	NYSE	ESNT	Wed, Jan 10, 2024	52.47	53.17	52.47	53.12
2513	NYSE	ESNT	Tue, Jan 9, 2024	52.71	52.75	51.93	52.50
2512	NYSE	ESNT	Mon, Jan 8, 2024	53.07	53.45	52.84	53.38
2511	NYSE	ESNT	Fri, Jan 5, 2024	53.03	53.91	52.77	52.85
2510	NYSE	ESNT	Thu, Jan 4, 2024	52.91	53.27	52.71	53.15
2509	NYSE	ESNT	Wed, Jan 3, 2024	52.39	53.12	51.99	52.66
2508	NYSE	ESNT	Tue, Jan 2, 2024	52.53	52.96	52.23	52.90
2507	NYSE	ESNT	Fri, Dec 29, 2023	53.42	53.42	52.74	52.74
2506	NYSE	ESNT	Thu, Dec 28, 2023	53.14	53.66	52.95	53.33
2505	NYSE	ESNT	Wed, Dec 27, 2023	53.22	53.50	53.14	53.24
2504	NYSE	ESNT	Tue, Dec 26, 2023	53.36	53.63	53.10	53.28
2503	NYSE	ESNT	Fri, Dec 22, 2023	53.03	53.39	52.99	53.20
2502	NYSE	ESNT	Thu, Dec 21, 2023	52.23	52.87	51.93	52.78
2501	NYSE	ESNT	Wed, Dec 20, 2023	52.11	52.99	51.89	51.99
2500	NYSE	ESNT	Tue, Dec 19, 2023	51.31	52.45	51.10	52.10
2499	NYSE	ESNT	Mon, Dec 18, 2023	51.09	51.61	50.83	51.16
2498	NYSE	ESNT	Fri, Dec 15, 2023	52.47	52.47	50.83	50.90
2497	NYSE	ESNT	Thu, Dec 14, 2023	52.48	52.77	51.86	52.40
2496	NYSE	ESNT	Wed, Dec 13, 2023	50.47	51.75	50.37	51.71
2495	NYSE	ESNT	Tue, Dec 12, 2023	49.87	50.61	49.67	50.19
2494	NYSE	ESNT	Mon, Dec 11, 2023	49.41	50.18	49.41	49.97
2493	NYSE	ESNT	Fri, Dec 8, 2023	48.86	49.72	48.73	49.46
2492	NYSE	ESNT	Thu, Dec 7, 2023	48.39	48.88	48.08	48.86
2491	NYSE	ESNT	Wed, Dec 6, 2023	48.74	49.27	48.08	48.17
2490	NYSE	ESNT	Tue, Dec 5, 2023	49.30	49.38	48.48	48.51
2489	NYSE	ESNT	Mon, Dec 4, 2023	48.99	49.63	48.99	49.38
2488	NYSE	ESNT	Fri, Dec 1, 2023	48.21	49.16	48.00	49.05
2487	NYSE	ESNT	Thu, Nov 30, 2023	47.82	48.46	47.56	48.34
2486	NYSE	ESNT	Wed, Nov 29, 2023	48.06	48.43	47.98	47.76
2485	NYSE	ESNT	Tue, Nov 28, 2023	48.26	48.26	47.66	47.77
2484	NYSE	ESNT	Mon, Nov 27, 2023	48.10	48.38	48.07	48.29
2483	NYSE	ESNT	Fri, Nov 24, 2023	48.34	48.54	48.20	48.40
2482	NYSE	ESNT	Wed, Nov 22, 2023	48.17	48.50	47.93	48.24
2481	NYSE	ESNT	Tue, Nov 21, 2023	48.56	48.67	47.72	47.76
2480	NYSE	ESNT	Mon, Nov 20, 2023	48.36	48.79	48.12	48.77
2479	NYSE	ESNT	Fri, Nov 17, 2023	47.92	48.42	47.92	48.39
2478	NYSE	ESNT	Thu, Nov 16, 2023	49.33	49.33	47.66	47.73
2477	NYSE	ESNT	Wed, Nov 15, 2023	49.36	49.86	49.15	49.18
2476	NYSE	ESNT	Tue, Nov 14, 2023	49.50	49.65	49.15	49.51
2475	NYSE	ESNT	Mon, Nov 13, 2023	48.21	48.67	48.07	48.25
2474	NYSE	ESNT	Fri, Nov 10, 2023	47.91	48.63	47.91	48.42
2473	NYSE	ESNT	Thu, Nov 9, 2023	48.26	48.32	47.69	47.81
2472	NYSE	ESNT	Wed, Nov 8, 2023	48.56	48.73	48.00	48.03
2471	NYSE	ESNT	Tue, Nov 7, 2023	49.22	49.22	48.34	48.65
2470	NYSE	ESNT	Mon, Nov 6, 2023	48.97	49.23	48.48	49.21
2469	NYSE	ESNT	Fri, Nov 3, 2023	49.29	49.30	48.34	49.06
2468	NYSE	ESNT	Thu, Nov 2, 2023	48.10	48.95	47.37	48.07
2467	NYSE	ESNT	Wed, Nov 1, 2023	47.24	47.82	46.93	47.79
2466	NYSE	ESNT	Tue, Oct 31, 2023	46.29	47.47	46.29	47.24
2465	NYSE	ESNT	Mon, Oct 30, 2023	46.58	46.60	46.08	46.30
2464	NYSE	ESNT	Fri, Oct 27, 2023	46.36	46.49	45.63	46.03
2463	NYSE	ESNT	Thu, Oct 26, 2023	46.59	47.12	46.37	46.43
2462	NYSE	ESNT	Wed, Oct 25, 2023	46.25	46.73	46.25	46.45
2461	NYSE	ESNT	Tue, Oct 24, 2023	47.07	47.42	46.44	46.70
2460	NYSE	ESNT	Mon, Oct 23, 2023	46.78	47.12	46.40	46.90
2459	NYSE	ESNT	Fri, Oct 20, 2023	47.42	47.56	46.57	46.93
2458	NYSE	ESNT	Thu, Oct 19, 2023	48.11	48.41	47.08	47.36
2457	NYSE	ESNT	Wed, Oct 18, 2023	48.95	49.27	48.33	48.43
2456	NYSE	ESNT	Tue, Oct 17, 2023	48.93	49.84	48.93	49.45
2455	NYSE	ESNT	Mon, Oct 16, 2023	48.40	49.23	48.26	49.10
2454	NYSE	ESNT	Fri, Oct 13, 2023	48.71	48.98	47.49	47.86
2453	NYSE	ESNT	Thu, Oct 12, 2023	48.82	48.82	47.84	48.55
2452	NYSE	ESNT	Wed, Oct 11, 2023	48.09	48.72	48.09	48.71
2451	NYSE	ESNT	Tue, Oct 10, 2023	47.84	48.46	47.84	48.10
2450	NYSE	ESNT	Mon, Oct 9, 2023	47.18	48.06	47.18	47.68
2449	NYSE	ESNT	Fri, Oct 6, 2023	47.32	48.12	47.32	47.54
2448	NYSE	ESNT	Thu, Oct 5, 2023	46.89	47.67	46.89	47.51
2447	NYSE	ESNT	Wed, Oct 4, 2023	46.30	47.18	46.22	46.97
2446	NYSE	ESNT	Tue, Oct 3, 2023	46.67	46.80	45.80	46.34
2445	NYSE	ESNT	Mon, Oct 2, 2023	47.31	47.54	46.78	46.89
2444	NYSE	ESNT	Fri, Sep 29, 2023	48.19	48.38	47.17	47.29
2443	NYSE	ESNT	Thu, Sep 28, 2023	47.92	48.65	47.82	48.32
2442	NYSE	ESNT	Wed, Sep 27, 2023	48.38	48.38	47.60	47.86
2441	NYSE	ESNT	Tue, Sep 26, 2023	48.40	48.65	47.89	48.12
2440	NYSE	ESNT	Mon, Sep 25, 2023	48.14	48.92	48.14	48.69
2439	NYSE	ESNT	Fri, Sep 22, 2023	48.44	48.87	48.38	48.39
2438	NYSE	ESNT	Thu, Sep 21, 2023	48.96	49.02	48.50	48.53
2437	NYSE	ESNT	Wed, Sep 20, 2023	49.99	50.17	49.18	49.19
2436	NYSE	ESNT	Tue, Sep 19, 2023	50.06	50.27	49.72	49.76
2435	NYSE	ESNT	Mon, Sep 18, 2023	49.63	50.25	49.50	50.07
2434	NYSE	ESNT	Fri, Sep 15, 2023	48.91	49.33	48.88	49.32
2433	NYSE	ESNT	Thu, Sep 14, 2023	49.37	49.77	49.00	49.25
2432	NYSE	ESNT	Wed, Sep 13, 2023	49.95	50.10	48.76	48.94
2431	NYSE	ESNT	Tue, Sep 12, 2023	49.62	50.00	49.59	49.72
2430	NYSE	ESNT	Mon, Sep 11, 2023	49.91	50.04	49.44	49.55
2429	NYSE	ESNT	Fri, Sep 8, 2023	49.25	49.90	49.19	49.63
2428	NYSE	ESNT	Thu, Sep 7, 2023	49.64	49.90	49.27	49.47
2427	NYSE	ESNT	Wed, Sep 6, 2023	49.35	49.71	49.24	49.50
2426	NYSE	ESNT	Tue, Sep 5, 2023	50.41	50.43	48.75	49.30
2425	NYSE	ESNT	Fri, Sep 1, 2023	50.50	51.04	50.50	50.76
2424	NYSE	ESNT	Thu, Aug 31, 2023	50.28	50.67	50.06	50.22
2423	NYSE	ESNT	Wed, Aug 30, 2023	50.48	50.98	50.48	50.34
2422	NYSE	ESNT	Tue, Aug 29, 2023	50.50	50.77	50.13	50.68
2421	NYSE	ESNT	Mon, Aug 28, 2023	50.43	51.04	50.34	50.39
2420	NYSE	ESNT	Fri, Aug 25, 2023	50.55	51.04	50.16	50.57
2419	NYSE	ESNT	Thu, Aug 24, 2023	49.98	50.82	49.98	50.42
2418	NYSE	ESNT	Wed, Aug 23, 2023	49.80	50.16	49.50	50.13
2417	NYSE	ESNT	Tue, Aug 22, 2023	50.22	50.23	49.56	49.61
2416	NYSE	ESNT	Mon, Aug 21, 2023	50.32	50.54	49.84	50.01
2415	NYSE	ESNT	Fri, Aug 18, 2023	49.87	50.61	49.87	50.34
2414	NYSE	ESNT	Thu, Aug 17, 2023	50.73	50.80	50.16	50.35
2413	NYSE	ESNT	Wed, Aug 16, 2023	51.63	52.07	50.55	50.58
2412	NYSE	ESNT	Tue, Aug 15, 2023	51.96	52.36	51.60	51.62
2411	NYSE	ESNT	Mon, Aug 14, 2023	52.06	52.53	51.95	52.44
2410	NYSE	ESNT	Fri, Aug 11, 2023	51.78	52.50	51.78	52.35
2409	NYSE	ESNT	Thu, Aug 10, 2023	52.87	53.29	51.91	52.08
2408	NYSE	ESNT	Wed, Aug 9, 2023	52.79	53.23	52.58	52.68
2407	NYSE	ESNT	Tue, Aug 8, 2023	52.74	52.94	52.39	52.92
2406	NYSE	ESNT	Mon, Aug 7, 2023	53.26	53.66	52.60	53.21
2405	NYSE	ESNT	Fri, Aug 4, 2023	51.68	53.63	50.47	52.76
2404	NYSE	ESNT	Thu, Aug 3, 2023	50.36	51.34	50.36	51.13
2403	NYSE	ESNT	Wed, Aug 2, 2023	49.39	51.05	49.37	50.66
2402	NYSE	ESNT	Tue, Aug 1, 2023	49.38	49.70	49.19	49.65
2401	NYSE	ESNT	Mon, Jul 31, 2023	49.70	49.97	49.35	49.60
2400	NYSE	ESNT	Fri, Jul 28, 2023	50.25	50.25	49.44	49.74
2399	NYSE	ESNT	Thu, Jul 27, 2023	50.29	50.37	49.50	49.77
2398	NYSE	ESNT	Wed, Jul 26, 2023	49.51	50.13	49.51	49.96
2397	NYSE	ESNT	Tue, Jul 25, 2023	49.60	50.12	49.46	49.51
2396	NYSE	ESNT	Mon, Jul 24, 2023	49.11	49.64	49.01	49.61
2395	NYSE	ESNT	Fri, Jul 21, 2023	49.71	49.83	49.09	49.20
2394	NYSE	ESNT	Thu, Jul 20, 2023	49.37	49.47	49.01	49.45
2393	NYSE	ESNT	Wed, Jul 19, 2023	49.09	49.36	48.89	49.25
2392	NYSE	ESNT	Tue, Jul 18, 2023	48.82	49.19	48.74	49.00
2391	NYSE	ESNT	Mon, Jul 17, 2023	47.66	48.82	47.60	48.60
2390	NYSE	ESNT	Fri, Jul 14, 2023	47.97	47.97	47.32	47.85
2389	NYSE	ESNT	Thu, Jul 13, 2023	47.63	47.95	47.56	47.90
2388	NYSE	ESNT	Wed, Jul 12, 2023	47.74	47.75	47.38	47.59
2387	NYSE	ESNT	Tue, Jul 11, 2023	46.69	47.00	46.66	46.90
2386	NYSE	ESNT	Mon, Jul 10, 2023	45.80	46.68	45.76	46.40
2385	NYSE	ESNT	Fri, Jul 7, 2023	45.67	46.40	45.67	46.07
2384	NYSE	ESNT	Thu, Jul 6, 2023	45.73	45.83	44.96	45.57
2383	NYSE	ESNT	Wed, Jul 5, 2023	46.93	47.00	46.31	46.31
2382	NYSE	ESNT	Mon, Jul 3, 2023	46.55	47.45	46.55	47.29
2381	NYSE	ESNT	Fri, Jun 30, 2023	47.00	47.37	46.66	46.80
2380	NYSE	ESNT	Thu, Jun 29, 2023	46.15	46.77	45.95	46.68
2379	NYSE	ESNT	Wed, Jun 28, 2023	45.42	46.08	45.01	46.07
2378	NYSE	ESNT	Tue, Jun 27, 2023	44.51	45.23	44.49	45.13
2377	NYSE	ESNT	Mon, Jun 26, 2023	44.34	45.10	44.34	44.39
2376	NYSE	ESNT	Fri, Jun 23, 2023	44.21	45.02	44.21	44.42
2375	NYSE	ESNT	Thu, Jun 22, 2023	44.75	44.95	44.46	44.74
2374	NYSE	ESNT	Wed, Jun 21, 2023	44.95	45.12	44.69	44.75
2373	NYSE	ESNT	Tue, Jun 20, 2023	45.19	45.39	44.87	45.16
2372	NYSE	ESNT	Fri, Jun 16, 2023	45.93	46.03	44.93	45.17
2371	NYSE	ESNT	Thu, Jun 15, 2023	44.90	45.53	44.83	45.51
2370	NYSE	ESNT	Wed, Jun 14, 2023	45.77	46.08	44.90	45.10
2369	NYSE	ESNT	Tue, Jun 13, 2023	45.79	46.82	45.65	45.88
2368	NYSE	ESNT	Mon, Jun 12, 2023	46.41	46.80	46.24	46.34
2367	NYSE	ESNT	Fri, Jun 9, 2023	46.58	46.83	46.36	46.60
2366	NYSE	ESNT	Thu, Jun 8, 2023	47.11	47.30	46.60	46.72
2365	NYSE	ESNT	Wed, Jun 7, 2023	46.62	47.48	46.57	47.27
2364	NYSE	ESNT	Tue, Jun 6, 2023	45.11	46.46	44.93	46.32
2363	NYSE	ESNT	Mon, Jun 5, 2023	45.59	45.53	44.51	46.18
2362	NYSE	ESNT	Fri, Jun 2, 2023	45.50	46.46	45.49	46.18
2361	NYSE	ESNT	Thu, Jun 1, 2023	44.10	45.06	44.01	44.97
2360	NYSE	ESNT	Wed, May 31, 2023	44.68	45.04	43.87	44.17
2359	NYSE	ESNT	Tue, May 30, 2023	44.86	45.25	44.62	44.90
2358	NYSE	ESNT	Fri, May 26, 2023	43.66	45.28	43.66	44.64
2357	NYSE	ESNT	Thu, May 25, 2023	43.50	43.87	43.27	43.78
2356	NYSE	ESNT	Wed, May 24, 2023	43.72	43.99	43.50	43.54
2355	NYSE	ESNT	Tue, May 23, 2023	44.17	45.04	44.07	44.16
2354	NYSE	ESNT	Mon, May 22, 2023	44.97	45.03	44.40	44.47
2353	NYSE	ESNT	Fri, May 19, 2023	45.34	45.67	44.60	44.73
2352	NYSE	ESNT	Thu, May 18, 2023	44.44	45.31	44.44	45.17
2351	NYSE	ESNT	Wed, May 17, 2023	44.02	44.72	43.83	44.56
2350	NYSE	ESNT	Tue, May 16, 2023	44.02	44.25	43.61	43.62
2349	NYSE	ESNT	Mon, May 15, 2023	43.39	44.30	43.38	44.17
2348	NYSE	ESNT	Fri, May 12, 2023	43.82	43.85	43.22	43.28
2347	NYSE	ESNT	Thu, May 11, 2023	43.30	43.69	43.23	43.61
2346	NYSE	ESNT	Wed, May 10, 2023	43.99	43.99	43.12	43.60
2345	NYSE	ESNT	Tue, May 9, 2023	42.81	43.53	42.52	43.51
2344	NYSE	ESNT	Mon, May 8, 2023	43.02	43.37	42.46	43.07
2343	NYSE	ESNT	Fri, May 5, 2023	42.57	43.15	41.38	42.62
2342	NYSE	ESNT	Thu, May 4, 2023	41.32	41.46	40.33	41.03
2341	NYSE	ESNT	Wed, May 3, 2023	41.77	42.71	41.66	41.77
2340	NYSE	ESNT	Tue, May 2, 2023	42.22	42.22	40.62	41.54
2339	NYSE	ESNT	Mon, May 1, 2023	42.31	42.94	42.18	42.44
2338	NYSE	ESNT	Fri, Apr 28, 2023	41.50	42.63	41.40	42.47
2337	NYSE	ESNT	Thu, Apr 27, 2023	40.79	41.63	40.79	41.50
2336	NYSE	ESNT	Wed, Apr 26, 2023	40.73	41.28	40.57	40.68
2335	NYSE	ESNT	Tue, Apr 25, 2023	41.07	41.30	40.83	41.11
2334	NYSE	ESNT	Mon, Apr 24, 2023	41.72	41.84	41.41	41.56
2333	NYSE	ESNT	Fri, Apr 21, 2023	41.83	41.93	41.40	41.84
2332	NYSE	ESNT	Thu, Apr 20, 2023	41.80	42.01	41.56	41.83
2331	NYSE	ESNT	Wed, Apr 19, 2023	41.67	41.98	41.47	41.94
2330	NYSE	ESNT	Tue, Apr 18, 2023	41.84	41.90	41.50	41.74
2329	NYSE	ESNT	Mon, Apr 17, 2023	41.40	41.83	41.22	41.80
2328	NYSE	ESNT	Fri, Apr 14, 2023	41.74	41.87	41.28	41.69
2327	NYSE	ESNT	Thu, Apr 13, 2023	41.23	41.60	40.95	41.52
2326	NYSE	ESNT	Wed, Apr 12, 2023	41.18	41.49	40.85	41.20
2325	NYSE	ESNT	Tue, Apr 11, 2023	40.09	41.02	40.09	40.88
2324	NYSE	ESNT	Mon, Apr 10, 2023	39.66	39.94	39.43	39.77
2323	NYSE	ESNT	Thu, Apr 6, 2023	39.68	40.06	39.56	39.78
2322	NYSE	ESNT	Wed, Apr 5, 2023	38.84	39.64	38.84	39.55
2321	NYSE	ESNT	Tue, Apr 4, 2023	40.28	40.29	39.04	39.25
2320	NYSE	ESNT	Mon, Apr 3, 2023	40.05	40.42	39.74	40.19
2319	NYSE	ESNT	Fri, Mar 31, 2023	40.04	40.11	39.73	40.05
2318	NYSE	ESNT	Thu, Mar 30, 2023	40.13	40.28	39.59	39.69
2317	NYSE	ESNT	Wed, Mar 29, 2023	39.71	39.91	39.51	39.90
2316	NYSE	ESNT	Tue, Mar 28, 2023	39.26	39.56	38.96	39.42
2315	NYSE	ESNT	Mon, Mar 27, 2023	39.67	39.76	38.85	39.39
2314	NYSE	ESNT	Fri, Mar 24, 2023	37.32	39.00	37.32	38.96
2313	NYSE	ESNT	Thu, Mar 23, 2023	38.24	38.49	37.74	37.90
2312	NYSE	ESNT	Wed, Mar 22, 2023	38.71	39.27	38.23	38.24
2311	NYSE	ESNT	Tue, Mar 21, 2023	38.96	39.24	38.68	38.72
2310	NYSE	ESNT	Mon, Mar 20, 2023	37.45	38.37	37.39	37.88
2309	NYSE	ESNT	Fri, Mar 17, 2023	38.08	38.36	36.62	36.78
2308	NYSE	ESNT	Thu, Mar 16, 2023	36.95	39.21	36.53	38.65
2307	NYSE	ESNT	Wed, Mar 15, 2023	37.24	37.97	36.79	37.56
2306	NYSE	ESNT	Tue, Mar 14, 2023	39.85	40.15	38.09	38.35
2305	NYSE	ESNT	Mon, Mar 13, 2023	38.48	38.98	36.91	38.01
2304	NYSE	ESNT	Fri, Mar 10, 2023	40.77	41.02	39.34	39.83
2303	NYSE	ESNT	Thu, Mar 9, 2023	42.98	43.07	41.20	41.24
2302	NYSE	ESNT	Wed, Mar 8, 2023	43.62	43.78	43.15	43.18
2301	NYSE	ESNT	Tue, Mar 7, 2023	43.48	43.81	43.34	43.49
2300	NYSE	ESNT	Mon, Mar 6, 2023	43.85	44.66	43.49	43.67
2299	NYSE	ESNT	Fri, Mar 3, 2023	43.75	43.92	43.43	43.71
2298	NYSE	ESNT	Thu, Mar 2, 2023	42.74	43.59	42.74	43.45
2297	NYSE	ESNT	Wed, Mar 1, 2023	42.71	43.37	42.71	43.11
2296	NYSE	ESNT	Tue, Feb 28, 2023	42.89	43.42	42.89	42.95
2295	NYSE	ESNT	Mon, Feb 27, 2023	43.33	43.38	42.82	43.03
2294	NYSE	ESNT	Fri, Feb 24, 2023	42.42	42.92	42.30	42.89
2293	NYSE	ESNT	Thu, Feb 23, 2023	42.67	43.10	42.09	43.04
2292	NYSE	ESNT	Wed, Feb 22, 2023	42.25	42.79	42.13	42.47
2291	NYSE	ESNT	Tue, Feb 21, 2023	43.00	43.26	42.12	42.32
2290	NYSE	ESNT	Fri, Feb 17, 2023	43.65	43.65	43.14	43.50
2289	NYSE	ESNT	Thu, Feb 16, 2023	43.23	44.08	43.23	43.34
2288	NYSE	ESNT	Wed, Feb 15, 2023	43.31	43.80	43.28	43.75
2287	NYSE	ESNT	Tue, Feb 14, 2023	43.45	44.02	43.20	43.65
2286	NYSE	ESNT	Mon, Feb 13, 2023	42.44	43.58	42.44	43.47
2285	NYSE	ESNT	Fri, Feb 10, 2023	41.93	42.80	41.48	42.33
2284	NYSE	ESNT	Thu, Feb 9, 2023	43.34	43.44	42.38	42.43
2283	NYSE	ESNT	Wed, Feb 8, 2023	43.07	43.62	42.90	42.97
2282	NYSE	ESNT	Tue, Feb 7, 2023	42.51	43.62	42.39	43.51
2281	NYSE	ESNT	Mon, Feb 6, 2023	43.78	43.97	42.90	42.92
2280	NYSE	ESNT	Fri, Feb 3, 2023	44.03	44.66	43.79	44.18
2279	NYSE	ESNT	Thu, Feb 2, 2023	44.59	45.01	44.03	44.31
2278	NYSE	ESNT	Wed, Feb 1, 2023	43.78	44.69	43.45	44.29
2277	NYSE	ESNT	Tue, Jan 31, 2023	42.80	44.13	42.69	44.03
2276	NYSE	ESNT	Mon, Jan 30, 2023	42.69	43.13	42.49	42.67
2275	NYSE	ESNT	Fri, Jan 27, 2023	42.67	43.29	42.62	42.95
2274	NYSE	ESNT	Thu, Jan 26, 2023	41.43	42.74	41.39	42.67
2273	NYSE	ESNT	Wed, Jan 25, 2023	40.43	41.28	40.30	41.18
2272	NYSE	ESNT	Tue, Jan 24, 2023	40.76	41.14	40.58	40.65
2271	NYSE	ESNT	Mon, Jan 23, 2023	40.95	41.53	40.74	40.86
2270	NYSE	ESNT	Fri, Jan 20, 2023	40.45	40.93	40.08	40.92
2269	NYSE	ESNT	Thu, Jan 19, 2023	40.00	40.36	39.39	40.30
2268	NYSE	ESNT	Wed, Jan 18, 2023	40.00	41.27	39.95	40.18
2267	NYSE	ESNT	Tue, Jan 17, 2023	40.05	40.18	39.80	40.04
2266	NYSE	ESNT	Fri, Jan 13, 2023	39.74	40.33	39.63	40.03
2265	NYSE	ESNT	Thu, Jan 12, 2023	40.10	40.39	39.73	40.07
2264	NYSE	ESNT	Wed, Jan 11, 2023	39.24	40.00	39.22	39.87
2263	NYSE	ESNT	Tue, Jan 10, 2023	38.12	39.09	37.92	39.06
2262	NYSE	ESNT	Mon, Jan 9, 2023	38.67	39.16	38.25	38.29
2261	NYSE	ESNT	Fri, Jan 6, 2023	37.94	38.58	37.04	38.55
2260	NYSE	ESNT	Thu, Jan 5, 2023	38.87	39.05	38.45	38.56
2259	NYSE	ESNT	Wed, Jan 4, 2023	39.90	40.14	39.16	39.51
2258	NYSE	ESNT	Tue, Jan 3, 2023	39.26	39.76	39.04	39.49
2257	NYSE	ESNT	Fri, Dec 30, 2022	38.90	39.14	38.70	38.88
2256	NYSE	ESNT	Thu, Dec 29, 2022	38.81	39.42	38.60	39.24
2255	NYSE	ESNT	Wed, Dec 28, 2022	39.14	39.22	38.42	38.44
2254	NYSE	ESNT	Tue, Dec 27, 2022	39.05	39.15	38.77	39.00
2253	NYSE	ESNT	Fri, Dec 23, 2022	38.50	39.00	38.31	38.97
2252	NYSE	ESNT	Thu, Dec 22, 2022	39.17	39.17	37.97	38.61
2251	NYSE	ESNT	Wed, Dec 21, 2022	38.43	39.45	38.43	39.43
2250	NYSE	ESNT	Tue, Dec 20, 2022	37.59	38.10	37.45	37.99
2249	NYSE	ESNT	Mon, Dec 19, 2022	37.52	37.92	37.27	37.45
2248	NYSE	ESNT	Fri, Dec 16, 2022	37.71	38.06	37.22	37.56
2247	NYSE	ESNT	Thu, Dec 15, 2022	37.75	38.19	37.52	38.10
2246	NYSE	ESNT	Wed, Dec 14, 2022	38.36	38.77	37.82	38.13
2245	NYSE	ESNT	Tue, Dec 13, 2022	39.59	39.59	38.16	38.24
2244	NYSE	ESNT	Mon, Dec 12, 2022	37.81	38.31	37.34	38.22
2243	NYSE	ESNT	Fri, Dec 9, 2022	37.60	38.01	37.60	37.74
2242	NYSE	ESNT	Thu, Dec 8, 2022	37.93	38.18	37.68	37.78
2241	NYSE	ESNT	Wed, Dec 7, 2022	37.39	38.15	37.20	37.71
2240	NYSE	ESNT	Tue, Dec 6, 2022	37.91	38.09	37.14	37.55
2239	NYSE	ESNT	Mon, Dec 5, 2022	39.09	39.09	37.94	38.07
2238	NYSE	ESNT	Fri, Dec 2, 2022	39.51	39.97	39.34	39.59
2237	NYSE	ESNT	Thu, Dec 1, 2022	40.37	40.59	39.72	40.16
2236	NYSE	ESNT	Wed, Nov 30, 2022	38.72	40.12	38.18	40.09
2235	NYSE	ESNT	Tue, Nov 29, 2022	38.61	39.13	38.55	38.78
2234	NYSE	ESNT	Mon, Nov 28, 2022	39.46	39.80	38.75	38.87
2233	NYSE	ESNT	Fri, Nov 25, 2022	39.98	40.01	39.28	39.51
2232	NYSE	ESNT	Wed, Nov 23, 2022	39.24	40.05	39.24	39.82
2231	NYSE	ESNT	Tue, Nov 22, 2022	38.78	39.48	38.64	39.44
2230	NYSE	ESNT	Mon, Nov 21, 2022	38.37	38.68	38.16	38.42
2229	NYSE	ESNT	Fri, Nov 18, 2022	38.53	38.70	37.87	38.37
2228	NYSE	ESNT	Thu, Nov 17, 2022	37.41	37.98	37.10	37.96
2227	NYSE	ESNT	Wed, Nov 16, 2022	37.78	37.91	37.06	37.65
2226	NYSE	ESNT	Tue, Nov 15, 2022	38.73	38.76	37.64	38.08
2225	NYSE	ESNT	Mon, Nov 14, 2022	38.68	38.88	38.06	38.15
2224	NYSE	ESNT	Fri, Nov 11, 2022	39.74	40.13	38.82	38.88
2223	NYSE	ESNT	Thu, Nov 10, 2022	38.84	39.75	38.81	39.69
2222	NYSE	ESNT	Wed, Nov 9, 2022	37.82	37.96	37.16	37.32
2221	NYSE	ESNT	Tue, Nov 8, 2022	38.59	39.01	38.00	38.27
2220	NYSE	ESNT	Mon, Nov 7, 2022	38.05	38.89	38.00	38.61
2219	NYSE	ESNT	Fri, Nov 4, 2022	38.00	39.65	37.28	37.75
2218	NYSE	ESNT	Thu, Nov 3, 2022	38.16	38.71	38.01	38.25
2217	NYSE	ESNT	Wed, Nov 2, 2022	39.14	40.36	38.69	38.73
2216	NYSE	ESNT	Tue, Nov 1, 2022	39.85	39.97	39.13	39.47
2215	NYSE	ESNT	Mon, Oct 31, 2022	39.10	39.82	39.08	39.58
2214	NYSE	ESNT	Fri, Oct 28, 2022	38.97	39.40	38.71	39.30
2213	NYSE	ESNT	Thu, Oct 27, 2022	38.32	39.05	38.09	38.53
2212	NYSE	ESNT	Wed, Oct 26, 2022	38.08	38.67	37.87	38.05
2211	NYSE	ESNT	Tue, Oct 25, 2022	36.64	38.20	36.64	37.92
2210	NYSE	ESNT	Mon, Oct 24, 2022	36.52	37.32	36.46	36.75
2209	NYSE	ESNT	Fri, Oct 21, 2022	36.18	36.34	35.35	36.19
2208	NYSE	ESNT	Thu, Oct 20, 2022	36.41	36.80	35.66	35.81
2207	NYSE	ESNT	Wed, Oct 19, 2022	36.50	37.02	35.78	36.36
2206	NYSE	ESNT	Tue, Oct 18, 2022	37.66	37.94	36.40	37.08
2205	NYSE	ESNT	Mon, Oct 17, 2022	36.21	36.79	36.21	36.75
2204	NYSE	ESNT	Fri, Oct 14, 2022	36.70	36.93	35.38	35.54
2203	NYSE	ESNT	Thu, Oct 13, 2022	34.78	36.63	34.29	36.48
2202	NYSE	ESNT	Wed, Oct 12, 2022	35.56	35.60	34.79	35.19
2201	NYSE	ESNT	Tue, Oct 11, 2022	35.12	35.92	34.94	35.48
2200	NYSE	ESNT	Mon, Oct 10, 2022	36.10	36.20	35.07	35.21
2199	NYSE	ESNT	Fri, Oct 7, 2022	36.76	37.06	35.87	36.01
2198	NYSE	ESNT	Thu, Oct 6, 2022	37.24	37.52	36.94	37.32
2197	NYSE	ESNT	Wed, Oct 5, 2022	37.25	37.71	36.96	37.64
2196	NYSE	ESNT	Tue, Oct 4, 2022	36.44	38.02	36.44	38.02
2195	NYSE	ESNT	Mon, Oct 3, 2022	35.47	36.23	34.76	36.04
2194	NYSE	ESNT	Fri, Sep 30, 2022	35.48	35.67	34.77	34.87
2193	NYSE	ESNT	Thu, Sep 29, 2022	34.83	35.55	34.33	35.51
2192	NYSE	ESNT	Wed, Sep 28, 2022	34.95	35.52	34.66	35.28
2191	NYSE	ESNT	Tue, Sep 27, 2022	35.47	35.80	34.27	34.70
2190	NYSE	ESNT	Mon, Sep 26, 2022	35.66	36.21	34.99	35.06
2189	NYSE	ESNT	Fri, Sep 23, 2022	36.54	36.55	35.66	36.00
2188	NYSE	ESNT	Thu, Sep 22, 2022	38.06	38.06	36.80	36.94
2187	NYSE	ESNT	Wed, Sep 21, 2022	39.09	39.26	38.13	38.14
2186	NYSE	ESNT	Tue, Sep 20, 2022	38.88	39.10	38.39	38.86
2185	NYSE	ESNT	Mon, Sep 19, 2022	38.48	39.51	38.48	39.31
2184	NYSE	ESNT	Fri, Sep 16, 2022	38.73	39.13	38.33	38.91
2183	NYSE	ESNT	Thu, Sep 15, 2022	38.81	39.98	38.81	39.14
2182	NYSE	ESNT	Wed, Sep 14, 2022	39.63	39.63	38.67	39.07
2181	NYSE	ESNT	Tue, Sep 13, 2022	40.03	40.35	39.22	39.44
2180	NYSE	ESNT	Mon, Sep 12, 2022	40.83	41.23	40.59	40.97
2179	NYSE	ESNT	Fri, Sep 9, 2022	39.71	40.71	39.59	40.68
2178	NYSE	ESNT	Thu, Sep 8, 2022	38.82	39.62	38.58	39.60
2177	NYSE	ESNT	Wed, Sep 7, 2022	38.53	39.27	38.35	39.23
2176	NYSE	ESNT	Tue, Sep 6, 2022	38.95	38.95	38.00	38.50
2175	NYSE	ESNT	Fri, Sep 2, 2022	39.53	39.79	38.64	38.86
2174	NYSE	ESNT	Thu, Sep 1, 2022	39.70	39.70	38.82	39.08
2173	NYSE	ESNT	Wed, Aug 31, 2022	40.33	40.45	39.98	39.99
2172	NYSE	ESNT	Tue, Aug 30, 2022	40.74	40.83	40.15	40.33
2171	NYSE	ESNT	Mon, Aug 29, 2022	40.59	41.05	40.33	40.68
2170	NYSE	ESNT	Fri, Aug 26, 2022	42.25	42.25	40.90	40.93
2169	NYSE	ESNT	Thu, Aug 25, 2022	41.40	41.98	41.33	41.98
2168	NYSE	ESNT	Wed, Aug 24, 2022	41.94	42.01	41.41	41.41
2167	NYSE	ESNT	Tue, Aug 23, 2022	41.99	42.32	41.99	42.05
2166	NYSE	ESNT	Mon, Aug 22, 2022	42.63	42.63	41.92	42.09
2165	NYSE	ESNT	Fri, Aug 19, 2022	43.73	43.95	43.18	43.33
2164	NYSE	ESNT	Thu, Aug 18, 2022	43.86	44.23	43.69	44.10
2163	NYSE	ESNT	Wed, Aug 17, 2022	43.58	44.34	43.42	43.95
2162	NYSE	ESNT	Tue, Aug 16, 2022	43.73	44.32	43.09	44.24
2161	NYSE	ESNT	Mon, Aug 15, 2022	43.32	43.84	43.14	43.82
2160	NYSE	ESNT	Fri, Aug 12, 2022	43.32	43.76	43.08	43.74
2159	NYSE	ESNT	Thu, Aug 11, 2022	42.80	43.25	42.58	42.93
2158	NYSE	ESNT	Wed, Aug 10, 2022	42.73	43.06	42.52	42.78
2157	NYSE	ESNT	Tue, Aug 9, 2022	42.32	42.46	41.70	41.87
2156	NYSE	ESNT	Mon, Aug 8, 2022	43.18	43.43	42.48	42.69
2155	NYSE	ESNT	Fri, Aug 5, 2022	43.04	43.83	42.75	42.83
2154	NYSE	ESNT	Thu, Aug 4, 2022	42.40	42.72	42.08	42.59
2153	NYSE	ESNT	Wed, Aug 3, 2022	42.07	42.56	41.83	42.24
2152	NYSE	ESNT	Tue, Aug 2, 2022	42.00	42.29	41.57	41.59
2151	NYSE	ESNT	Mon, Aug 1, 2022	41.54	42.35	41.09	42.16
2150	NYSE	ESNT	Fri, Jul 29, 2022	41.66	41.98	41.32	41.76
2149	NYSE	ESNT	Thu, Jul 28, 2022	41.08	41.40	40.43	41.36
2148	NYSE	ESNT	Wed, Jul 27, 2022	40.75	41.02	40.28	40.88
2147	NYSE	ESNT	Tue, Jul 26, 2022	40.56	40.89	40.38	40.53
2146	NYSE	ESNT	Mon, Jul 25, 2022	40.20	40.94	40.09	40.93
2145	NYSE	ESNT	Fri, Jul 22, 2022	40.23	40.57	39.60	39.90
2144	NYSE	ESNT	Thu, Jul 21, 2022	39.64	40.09	39.11	40.09
2143	NYSE	ESNT	Wed, Jul 20, 2022	39.62	40.03	39.31	39.90
2142	NYSE	ESNT	Tue, Jul 19, 2022	38.90	39.81	38.68	39.60
2141	NYSE	ESNT	Mon, Jul 18, 2022	39.45	39.93	38.39	38.53
2140	NYSE	ESNT	Fri, Jul 15, 2022	39.32	39.59	38.55	39.34
2139	NYSE	ESNT	Thu, Jul 14, 2022	38.09	38.64	37.86	38.60
2138	NYSE	ESNT	Wed, Jul 13, 2022	38.59	39.17	38.22	38.97
2137	NYSE	ESNT	Tue, Jul 12, 2022	38.64	39.41	38.64	38.88
2136	NYSE	ESNT	Mon, Jul 11, 2022	38.60	39.24	38.60	38.81
2135	NYSE	ESNT	Fri, Jul 8, 2022	38.93	39.13	38.51	38.95
2134	NYSE	ESNT	Thu, Jul 7, 2022	38.76	39.29	38.76	38.82
2133	NYSE	ESNT	Wed, Jul 6, 2022	38.22	38.99	37.90	38.56
2132	NYSE	ESNT	Tue, Jul 5, 2022	38.46	38.82	37.77	38.65
2131	NYSE	ESNT	Fri, Jul 1, 2022	38.43	39.54	38.43	39.52
2130	NYSE	ESNT	Thu, Jun 30, 2022	38.55	39.53	38.24	38.90
2129	NYSE	ESNT	Wed, Jun 29, 2022	38.96	39.09	38.43	39.06
2128	NYSE	ESNT	Tue, Jun 28, 2022	39.79	39.97	39.05	39.09
2127	NYSE	ESNT	Mon, Jun 27, 2022	39.64	39.94	39.17	39.39
2126	NYSE	ESNT	Fri, Jun 24, 2022	38.20	39.44	38.03	39.35
2125	NYSE	ESNT	Thu, Jun 23, 2022	36.75	37.89	36.75	37.81
2124	NYSE	ESNT	Wed, Jun 22, 2022	36.40	36.99	36.28	36.79
2123	NYSE	ESNT	Tue, Jun 21, 2022	37.79	37.79	36.79	36.96
2122	NYSE	ESNT	Fri, Jun 17, 2022	36.06	37.07	35.70	36.93
2121	NYSE	ESNT	Thu, Jun 16, 2022	37.74	37.85	35.53	35.67
2120	NYSE	ESNT	Wed, Jun 15, 2022	39.53	39.61	37.99	38.59
2119	NYSE	ESNT	Tue, Jun 14, 2022	38.52	39.16	38.31	38.75
2118	NYSE	ESNT	Mon, Jun 13, 2022	39.96	40.01	38.54	38.84
2117	NYSE	ESNT	Fri, Jun 10, 2022	41.70	42.09	40.79	40.86
2116	NYSE	ESNT	Thu, Jun 9, 2022	42.72	43.25	42.54	42.55
2115	NYSE	ESNT	Wed, Jun 8, 2022	43.53	43.53	42.62	42.98
2114	NYSE	ESNT	Tue, Jun 7, 2022	42.60	43.81	42.60	43.76
2113	NYSE	ESNT	Mon, Jun 6, 2022	42.77	43.16	42.48	42.88
2112	NYSE	ESNT	Fri, Jun 3, 2022	42.39	42.81	42.03	42.32
2111	NYSE	ESNT	Thu, Jun 2, 2022	42.43	42.92	42.08	42.92
2110	NYSE	ESNT	Wed, Jun 1, 2022	42.98	42.98	41.70	42.36
2109	NYSE	ESNT	Tue, May 31, 2022	42.31	42.90	41.90	42.79
2108	NYSE	ESNT	Fri, May 27, 2022	42.23	42.75	41.99	42.52
2107	NYSE	ESNT	Thu, May 26, 2022	41.33	42.55	41.16	42.28
2106	NYSE	ESNT	Wed, May 25, 2022	40.18	41.27	40.18	41.01
2105	NYSE	ESNT	Tue, May 24, 2022	40.80	40.86	39.70	40.33
2104	NYSE	ESNT	Mon, May 23, 2022	41.21	41.66	40.64	40.99
2103	NYSE	ESNT	Fri, May 20, 2022	41.70	42.02	39.60	40.48
2102	NYSE	ESNT	Thu, May 19, 2022	40.47	41.83	40.45	41.35
2101	NYSE	ESNT	Wed, May 18, 2022	42.32	42.74	40.77	40.90
2100	NYSE	ESNT	Tue, May 17, 2022	41.21	42.61	41.02	42.59
2099	NYSE	ESNT	Mon, May 16, 2022	40.43	40.84	39.93	40.50
2098	NYSE	ESNT	Fri, May 13, 2022	40.78	41.16	40.34	40.67
2097	NYSE	ESNT	Thu, May 12, 2022	40.53	40.65	39.62	40.35
2096	NYSE	ESNT	Wed, May 11, 2022	41.27	41.77	40.44	40.49
2095	NYSE	ESNT	Tue, May 10, 2022	41.39	41.44	40.22	40.92
2094	NYSE	ESNT	Mon, May 9, 2022	41.74	42.22	41.09	41.15
2093	NYSE	ESNT	Fri, May 6, 2022	41.43	42.62	40.72	42.15
2092	NYSE	ESNT	Thu, May 5, 2022	42.55	42.81	40.87	41.43
2091	NYSE	ESNT	Wed, May 4, 2022	42.21	43.07	41.63	43.04
2090	NYSE	ESNT	Tue, May 3, 2022	41.07	42.31	40.83	42.11
2089	NYSE	ESNT	Mon, May 2, 2022	40.71	41.17	39.99	40.97
2088	NYSE	ESNT	Fri, Apr 29, 2022	41.20	41.83	40.38	40.53
2087	NYSE	ESNT	Thu, Apr 28, 2022	41.07	41.80	40.70	41.62
2086	NYSE	ESNT	Wed, Apr 27, 2022	40.42	41.06	40.27	40.55
2085	NYSE	ESNT	Tue, Apr 26, 2022	40.89	41.36	40.67	40.70
2084	NYSE	ESNT	Mon, Apr 25, 2022	40.98	41.54	40.12	41.54
2083	NYSE	ESNT	Fri, Apr 22, 2022	43.20	43.39	41.11	41.16
2082	NYSE	ESNT	Thu, Apr 21, 2022	44.27	44.49	43.49	43.53
2081	NYSE	ESNT	Wed, Apr 20, 2022	43.45	44.17	43.33	43.85
2080	NYSE	ESNT	Tue, Apr 19, 2022	42.18	43.04	42.18	42.96
2079	NYSE	ESNT	Mon, Apr 18, 2022	41.57	42.47	41.57	42.17
2078	NYSE	ESNT	Thu, Apr 14, 2022	41.12	41.74	40.91	41.69
2077	NYSE	ESNT	Wed, Apr 13, 2022	39.83	41.09	39.83	41.03
2076	NYSE	ESNT	Tue, Apr 12, 2022	40.66	41.25	39.99	40.12
2075	NYSE	ESNT	Mon, Apr 11, 2022	40.93	41.28	40.20	40.45
2074	NYSE	ESNT	Fri, Apr 8, 2022	40.13	40.54	39.67	40.25
2073	NYSE	ESNT	Thu, Apr 7, 2022	39.77	40.24	39.37	40.14
2072	NYSE	ESNT	Wed, Apr 6, 2022	40.60	40.89	39.63	39.90
2071	NYSE	ESNT	Tue, Apr 5, 2022	40.41	40.97	40.21	40.60
2070	NYSE	ESNT	Mon, Apr 4, 2022	40.59	40.65	39.90	40.55
2069	NYSE	ESNT	Fri, Apr 1, 2022	41.42	41.89	40.53	40.80
2068	NYSE	ESNT	Thu, Mar 31, 2022	41.94	42.45	41.19	41.21
2067	NYSE	ESNT	Wed, Mar 30, 2022	42.83	42.92	41.81	41.94
2066	NYSE	ESNT	Tue, Mar 29, 2022	43.05	43.24	42.13	42.81
2065	NYSE	ESNT	Mon, Mar 28, 2022	42.18	42.25	41.37	42.25
2064	NYSE	ESNT	Fri, Mar 25, 2022	41.90	42.44	41.90	42.29
2063	NYSE	ESNT	Thu, Mar 24, 2022	41.19	42.09	40.74	42.04
2062	NYSE	ESNT	Wed, Mar 23, 2022	41.85	42.08	40.88	40.96
2061	NYSE	ESNT	Tue, Mar 22, 2022	41.98	42.64	41.95	42.17
2060	NYSE	ESNT	Mon, Mar 21, 2022	41.61	42.13	41.40	41.53
2059	NYSE	ESNT	Fri, Mar 18, 2022	41.41	41.74	40.74	41.65
2058	NYSE	ESNT	Thu, Mar 17, 2022	41.77	41.78	41.07	41.42
2057	NYSE	ESNT	Wed, Mar 16, 2022	42.03	42.88	41.60	42.15
2056	NYSE	ESNT	Tue, Mar 15, 2022	42.11	42.60	41.01	41.84
2055	NYSE	ESNT	Mon, Mar 14, 2022	41.89	42.33	41.07	41.81
2054	NYSE	ESNT	Fri, Mar 11, 2022	41.03	41.61	40.76	40.83
2053	NYSE	ESNT	Thu, Mar 10, 2022	40.18	40.96	40.03	40.86
2052	NYSE	ESNT	Wed, Mar 9, 2022	40.71	41.56	40.56	40.99
2051	NYSE	ESNT	Tue, Mar 8, 2022	40.67	41.26	39.26	39.39
2050	NYSE	ESNT	Mon, Mar 7, 2022	42.31	42.31	40.37	40.38
2049	NYSE	ESNT	Fri, Mar 4, 2022	42.82	42.92	41.94	42.36
2048	NYSE	ESNT	Thu, Mar 3, 2022	44.38	44.64	43.36	43.70
2047	NYSE	ESNT	Wed, Mar 2, 2022	43.14	44.29	43.14	44.21
2046	NYSE	ESNT	Tue, Mar 1, 2022	43.93	44.15	42.20	42.64
2045	NYSE	ESNT	Mon, Feb 28, 2022	43.68	44.29	43.52	44.18
2044	NYSE	ESNT	Fri, Feb 25, 2022	43.30	44.49	43.29	44.41
2043	NYSE	ESNT	Thu, Feb 24, 2022	42.64	43.26	42.10	43.09
2042	NYSE	ESNT	Wed, Feb 23, 2022	44.74	45.06	43.60	43.75
2041	NYSE	ESNT	Tue, Feb 22, 2022	45.01	45.11	44.04	44.44
2040	NYSE	ESNT	Fri, Feb 18, 2022	44.65	45.47	44.53	45.01
2039	NYSE	ESNT	Thu, Feb 17, 2022	45.97	45.97	44.62	44.78
2038	NYSE	ESNT	Wed, Feb 16, 2022	46.65	46.81	46.15	46.67
2037	NYSE	ESNT	Tue, Feb 15, 2022	45.73	46.66	45.57	46.59
2036	NYSE	ESNT	Mon, Feb 14, 2022	45.61	46.11	45.01	45.40
2035	NYSE	ESNT	Fri, Feb 11, 2022	46.23	47.26	45.44	45.79
2034	NYSE	ESNT	Thu, Feb 10, 2022	45.63	46.90	45.40	45.62
2033	NYSE	ESNT	Wed, Feb 9, 2022	47.15	47.20	46.16	46.19
2032	NYSE	ESNT	Tue, Feb 8, 2022	46.32	47.11	46.06	46.91
2031	NYSE	ESNT	Mon, Feb 7, 2022	45.46	46.45	45.42	45.91
2030	NYSE	ESNT	Fri, Feb 4, 2022	44.83	45.93	44.63	45.63
2029	NYSE	ESNT	Thu, Feb 3, 2022	45.51	46.03	44.92	45.10
2028	NYSE	ESNT	Wed, Feb 2, 2022	45.86	46.03	45.22	45.61
2027	NYSE	ESNT	Tue, Feb 1, 2022	45.58	46.09	44.91	46.05
2026	NYSE	ESNT	Mon, Jan 31, 2022	44.07	45.66	43.90	45.64
2025	NYSE	ESNT	Fri, Jan 28, 2022	44.00	44.59	43.06	44.58
2024	NYSE	ESNT	Thu, Jan 27, 2022	45.75	46.01	43.36	43.89
2023	NYSE	ESNT	Wed, Jan 26, 2022	46.32	46.65	44.62	45.43
2022	NYSE	ESNT	Tue, Jan 25, 2022	44.97	46.03	44.04	45.72
2021	NYSE	ESNT	Mon, Jan 24, 2022	44.49	45.60	43.79	45.40
2020	NYSE	ESNT	Fri, Jan 21, 2022	46.07	46.72	44.82	44.97
2019	NYSE	ESNT	Thu, Jan 20, 2022	47.02	47.69	46.05	46.18
2018	NYSE	ESNT	Wed, Jan 19, 2022	48.40	48.62	46.62	46.80
2017	NYSE	ESNT	Tue, Jan 18, 2022	48.90	49.30	48.16	48.30
2016	NYSE	ESNT	Fri, Jan 14, 2022	48.88	49.40	48.69	49.34
2015	NYSE	ESNT	Thu, Jan 13, 2022	49.83	50.17	49.31	49.46
2014	NYSE	ESNT	Wed, Jan 12, 2022	49.34	50.00	49.08	49.49
2013	NYSE	ESNT	Tue, Jan 11, 2022	49.61	49.81	48.76	49.29
2012	NYSE	ESNT	Mon, Jan 10, 2022	48.39	49.40	48.00	49.30
2011	NYSE	ESNT	Fri, Jan 7, 2022	46.82	47.89	46.82	47.72
2010	NYSE	ESNT	Thu, Jan 6, 2022	45.83	47.01	45.83	46.79
2009	NYSE	ESNT	Wed, Jan 5, 2022	46.59	46.85	45.59	45.62
2008	NYSE	ESNT	Tue, Jan 4, 2022	46.00	46.66	45.90	46.25
2007	NYSE	ESNT	Mon, Jan 3, 2022	45.37	46.31	45.25	45.62
2006	NYSE	ESNT	Fri, Dec 31, 2021	45.59	45.90	45.36	45.53
2005	NYSE	ESNT	Thu, Dec 30, 2021	45.59	46.00	45.50	45.56
2004	NYSE	ESNT	Wed, Dec 29, 2021	45.22	45.62	44.89	45.49
2003	NYSE	ESNT	Tue, Dec 28, 2021	44.63	45.37	44.63	45.14
2002	NYSE	ESNT	Mon, Dec 27, 2021	44.52	44.93	44.15	44.93
2001	NYSE	ESNT	Thu, Dec 23, 2021	44.31	44.73	44.13	44.49
2000	NYSE	ESNT	Wed, Dec 22, 2021	43.16	44.06	43.16	44.06
1999	NYSE	ESNT	Tue, Dec 21, 2021	42.31	43.50	42.15	43.34
1998	NYSE	ESNT	Mon, Dec 20, 2021	43.53	43.53	41.34	41.93
1997	NYSE	ESNT	Fri, Dec 17, 2021	43.71	44.33	43.14	44.00
1996	NYSE	ESNT	Thu, Dec 16, 2021	44.74	44.84	43.71	43.95
1995	NYSE	ESNT	Wed, Dec 15, 2021	43.58	44.42	42.93	44.20
1994	NYSE	ESNT	Tue, Dec 14, 2021	44.10	44.86	43.52	43.63
1993	NYSE	ESNT	Mon, Dec 13, 2021	43.96	44.28	43.71	43.99
1992	NYSE	ESNT	Fri, Dec 10, 2021	44.20	44.20	43.27	43.55
1991	NYSE	ESNT	Thu, Dec 9, 2021	43.51	44.23	43.16	43.81
1990	NYSE	ESNT	Wed, Dec 8, 2021	44.16	44.59	43.76	44.14
1989	NYSE	ESNT	Tue, Dec 7, 2021	43.84	44.39	43.57	44.06
1988	NYSE	ESNT	Mon, Dec 6, 2021	43.35	44.08	42.91	43.38
1987	NYSE	ESNT	Fri, Dec 3, 2021	43.34	43.68	42.25	42.56
1986	NYSE	ESNT	Thu, Dec 2, 2021	42.16	43.55	42.10	43.33
1985	NYSE	ESNT	Wed, Dec 1, 2021	42.70	43.50	41.68	41.70
1984	NYSE	ESNT	Tue, Nov 30, 2021	41.51	42.02	41.13	41.58
1983	NYSE	ESNT	Mon, Nov 29, 2021	43.37	43.49	42.04	41.97
1982	NYSE	ESNT	Fri, Nov 26, 2021	44.22	44.57	42.25	42.86
1981	NYSE	ESNT	Wed, Nov 24, 2021	45.32	45.77	45.21	45.50
1980	NYSE	ESNT	Tue, Nov 23, 2021	45.29	45.76	44.99	45.46
1979	NYSE	ESNT	Mon, Nov 22, 2021	45.74	46.17	45.05	45.07
1978	NYSE	ESNT	Fri, Nov 19, 2021	44.55	45.76	44.54	45.35
1977	NYSE	ESNT	Thu, Nov 18, 2021	45.57	45.71	44.82	44.99
1976	NYSE	ESNT	Wed, Nov 17, 2021	45.81	46.20	45.02	45.56
1975	NYSE	ESNT	Tue, Nov 16, 2021	46.30	46.54	45.88	46.09
1974	NYSE	ESNT	Mon, Nov 15, 2021	46.61	46.73	46.10	46.35
1973	NYSE	ESNT	Fri, Nov 12, 2021	47.11	47.11	46.23	46.38
1972	NYSE	ESNT	Thu, Nov 11, 2021	47.05	47.52	46.89	46.99
1971	NYSE	ESNT	Wed, Nov 10, 2021	46.56	47.32	46.44	47.11
1970	NYSE	ESNT	Tue, Nov 9, 2021	47.70	47.70	46.44	46.49
1969	NYSE	ESNT	Mon, Nov 8, 2021	48.30	48.78	47.60	47.95
1968	NYSE	ESNT	Fri, Nov 5, 2021	49.70	49.70	47.99	48.17
1967	NYSE	ESNT	Thu, Nov 4, 2021	47.97	48.14	46.75	47.19
1966	NYSE	ESNT	Wed, Nov 3, 2021	48.96	49.05	47.73	47.83
1965	NYSE	ESNT	Tue, Nov 2, 2021	49.41	49.80	49.00	49.05
1964	NYSE	ESNT	Mon, Nov 1, 2021	48.25	49.54	48.03	49.37
1963	NYSE	ESNT	Fri, Oct 29, 2021	47.59	48.34	47.59	48.00
1962	NYSE	ESNT	Thu, Oct 28, 2021	48.38	48.44	47.41	47.65
1961	NYSE	ESNT	Wed, Oct 27, 2021	48.90	49.31	48.00	48.02
1960	NYSE	ESNT	Tue, Oct 26, 2021	49.56	49.92	49.22	49.22
1959	NYSE	ESNT	Mon, Oct 25, 2021	49.11	49.62	48.77	49.42
1958	NYSE	ESNT	Fri, Oct 22, 2021	49.51	49.93	48.99	49.03
1957	NYSE	ESNT	Thu, Oct 21, 2021	49.58	49.92	49.20	49.55
1956	NYSE	ESNT	Wed, Oct 20, 2021	48.83	49.79	48.78	49.71
1955	NYSE	ESNT	Tue, Oct 19, 2021	48.95	48.98	48.37	48.83
1954	NYSE	ESNT	Mon, Oct 18, 2021	48.94	49.33	48.62	48.77
1953	NYSE	ESNT	Fri, Oct 15, 2021	49.71	49.82	49.07	49.11
1952	NYSE	ESNT	Thu, Oct 14, 2021	48.01	49.08	47.99	48.96
1951	NYSE	ESNT	Wed, Oct 13, 2021	47.39	47.78	46.77	47.69
1950	NYSE	ESNT	Tue, Oct 12, 2021	46.30	47.28	46.16	47.23
1949	NYSE	ESNT	Mon, Oct 11, 2021	46.10	46.77	45.80	46.36
1948	NYSE	ESNT	Fri, Oct 8, 2021	45.51	46.34	45.39	45.91
1947	NYSE	ESNT	Thu, Oct 7, 2021	45.00	45.91	44.98	45.40
1946	NYSE	ESNT	Wed, Oct 6, 2021	44.60	44.72	43.99	44.70
1945	NYSE	ESNT	Tue, Oct 5, 2021	45.22	45.65	44.62	44.99
1944	NYSE	ESNT	Mon, Oct 4, 2021	45.50	46.06	44.88	45.04
1943	NYSE	ESNT	Fri, Oct 1, 2021	44.36	45.89	44.23	45.50
1942	NYSE	ESNT	Thu, Sep 30, 2021	45.07	45.16	44.01	44.01
1941	NYSE	ESNT	Wed, Sep 29, 2021	44.58	44.93	44.25	44.67
1940	NYSE	ESNT	Tue, Sep 28, 2021	45.67	45.69	44.47	44.49
1939	NYSE	ESNT	Mon, Sep 27, 2021	44.75	45.89	44.64	45.50
1938	NYSE	ESNT	Fri, Sep 24, 2021	44.65	44.98	44.34	44.42
1937	NYSE	ESNT	Thu, Sep 23, 2021	44.67	45.33	44.50	44.77
1936	NYSE	ESNT	Wed, Sep 22, 2021	43.87	44.61	43.81	44.20
1935	NYSE	ESNT	Tue, Sep 21, 2021	44.10	44.26	43.30	43.49
1934	NYSE	ESNT	Mon, Sep 20, 2021	43.34	44.00	42.74	43.82
1933	NYSE	ESNT	Fri, Sep 17, 2021	44.76	45.02	43.98	44.35
1932	NYSE	ESNT	Thu, Sep 16, 2021	44.73	45.17	44.38	44.54
1931	NYSE	ESNT	Wed, Sep 15, 2021	44.48	44.76	43.74	44.45
1930	NYSE	ESNT	Tue, Sep 14, 2021	45.96	45.96	44.48	44.56
1929	NYSE	ESNT	Mon, Sep 13, 2021	45.44	45.91	45.05	45.87
1928	NYSE	ESNT	Fri, Sep 10, 2021	46.43	46.43	45.04	45.08
1927	NYSE	ESNT	Thu, Sep 9, 2021	46.11	46.65	46.06	46.10
1926	NYSE	ESNT	Wed, Sep 8, 2021	46.05	46.51	45.93	46.16
1925	NYSE	ESNT	Tue, Sep 7, 2021	46.69	47.14	46.34	46.40
1924	NYSE	ESNT	Fri, Sep 3, 2021	46.95	47.04	46.49	46.86
1923	NYSE	ESNT	Thu, Sep 2, 2021	47.15	47.15	46.52	47.13
1922	NYSE	ESNT	Wed, Sep 1, 2021	47.28	47.36	46.50	46.92
1921	NYSE	ESNT	Tue, Aug 31, 2021	46.70	47.42	46.66	47.08
1920	NYSE	ESNT	Mon, Aug 30, 2021	47.82	47.82	46.78	46.63
1919	NYSE	ESNT	Fri, Aug 27, 2021	46.40	47.71	46.40	47.62
1918	NYSE	ESNT	Thu, Aug 26, 2021	47.05	47.29	46.43	46.46
1917	NYSE	ESNT	Wed, Aug 25, 2021	47.29	47.62	47.10	47.12
1916	NYSE	ESNT	Tue, Aug 24, 2021	46.89	47.57	46.89	47.26
1915	NYSE	ESNT	Mon, Aug 23, 2021	46.94	47.01	46.42	46.79
1914	NYSE	ESNT	Fri, Aug 20, 2021	45.69	46.75	45.53	46.71
1913	NYSE	ESNT	Thu, Aug 19, 2021	46.24	46.64	45.65	45.84
1912	NYSE	ESNT	Wed, Aug 18, 2021	46.53	47.60	46.30	46.88
1911	NYSE	ESNT	Tue, Aug 17, 2021	46.74	46.98	46.11	46.67
1910	NYSE	ESNT	Mon, Aug 16, 2021	47.13	47.72	46.69	47.33
1909	NYSE	ESNT	Fri, Aug 13, 2021	47.39	47.84	47.19	47.60
1908	NYSE	ESNT	Thu, Aug 12, 2021	48.12	48.12	46.87	47.48
1907	NYSE	ESNT	Wed, Aug 11, 2021	47.46	48.41	47.01	47.90
1906	NYSE	ESNT	Tue, Aug 10, 2021	47.06	47.71	46.64	47.42
1905	NYSE	ESNT	Mon, Aug 9, 2021	47.92	48.09	47.27	47.34
1904	NYSE	ESNT	Fri, Aug 6, 2021	47.50	48.23	46.92	47.90
1903	NYSE	ESNT	Thu, Aug 5, 2021	45.79	46.57	45.64	46.24
1902	NYSE	ESNT	Wed, Aug 4, 2021	44.73	45.86	44.51	45.33
1901	NYSE	ESNT	Tue, Aug 3, 2021	44.93	45.35	43.96	45.12
1900	NYSE	ESNT	Mon, Aug 2, 2021	45.59	46.44	44.87	44.99
1899	NYSE	ESNT	Fri, Jul 30, 2021	44.77	45.92	44.67	45.17
1898	NYSE	ESNT	Thu, Jul 29, 2021	44.79	45.40	44.42	45.04
1897	NYSE	ESNT	Wed, Jul 28, 2021	43.88	44.77	43.36	44.29
1896	NYSE	ESNT	Tue, Jul 27, 2021	43.15	43.83	42.96	43.52
1895	NYSE	ESNT	Mon, Jul 26, 2021	44.00	44.48	43.53	43.74
1894	NYSE	ESNT	Fri, Jul 23, 2021	43.69	43.96	43.49	43.75
1893	NYSE	ESNT	Thu, Jul 22, 2021	43.70	43.91	42.85	43.30
1892	NYSE	ESNT	Wed, Jul 21, 2021	43.88	44.87	43.88	44.01
1891	NYSE	ESNT	Tue, Jul 20, 2021	42.39	43.95	42.39	43.46
1890	NYSE	ESNT	Mon, Jul 19, 2021	42.89	43.51	42.13	42.44
1889	NYSE	ESNT	Fri, Jul 16, 2021	44.77	44.79	43.84	43.92
1888	NYSE	ESNT	Thu, Jul 15, 2021	43.69	44.79	43.51	44.40
1887	NYSE	ESNT	Wed, Jul 14, 2021	44.23	44.72	43.74	44.18
1886	NYSE	ESNT	Tue, Jul 13, 2021	44.36	44.63	43.86	43.92
1885	NYSE	ESNT	Mon, Jul 12, 2021	43.50	45.05	43.10	44.83
1884	NYSE	ESNT	Fri, Jul 9, 2021	43.85	44.04	43.55	43.92
1883	NYSE	ESNT	Thu, Jul 8, 2021	43.01	44.05	42.78	43.20
1882	NYSE	ESNT	Wed, Jul 7, 2021	44.00	44.63	43.62	43.74
1881	NYSE	ESNT	Tue, Jul 6, 2021	44.96	44.98	43.92	44.29
1880	NYSE	ESNT	Fri, Jul 2, 2021	46.02	46.02	45.10	45.34
1879	NYSE	ESNT	Thu, Jul 1, 2021	45.25	45.86	45.14	45.70
1878	NYSE	ESNT	Wed, Jun 30, 2021	45.07	45.46	44.89	44.95
1877	NYSE	ESNT	Tue, Jun 29, 2021	46.26	46.48	45.38	45.42
1876	NYSE	ESNT	Mon, Jun 28, 2021	46.95	47.21	45.25	45.97
1875	NYSE	ESNT	Fri, Jun 25, 2021	46.41	47.38	46.35	46.93
1874	NYSE	ESNT	Thu, Jun 24, 2021	46.31	46.38	45.74	46.24
1873	NYSE	ESNT	Wed, Jun 23, 2021	46.40	46.57	46.02	46.07
1872	NYSE	ESNT	Tue, Jun 22, 2021	45.67	46.63	45.35	46.29
1871	NYSE	ESNT	Mon, Jun 21, 2021	45.31	46.00	45.09	45.95
1870	NYSE	ESNT	Fri, Jun 18, 2021	45.59	46.34	44.32	44.66
1869	NYSE	ESNT	Thu, Jun 17, 2021	47.85	47.85	46.12	46.17
1868	NYSE	ESNT	Wed, Jun 16, 2021	47.61	48.17	47.29	47.89
1867	NYSE	ESNT	Tue, Jun 15, 2021	47.61	48.32	46.92	47.88
1866	NYSE	ESNT	Mon, Jun 14, 2021	47.60	48.13	47.17	47.47
1865	NYSE	ESNT	Fri, Jun 11, 2021	47.83	48.11	47.40	47.61
1864	NYSE	ESNT	Thu, Jun 10, 2021	49.06	49.06	47.44	47.56
1863	NYSE	ESNT	Wed, Jun 9, 2021	48.90	48.90	48.36	48.56
1862	NYSE	ESNT	Tue, Jun 8, 2021	48.64	49.00	48.06	48.92
1861	NYSE	ESNT	Mon, Jun 7, 2021	47.66	48.75	47.59	48.62
1860	NYSE	ESNT	Fri, Jun 4, 2021	47.18	47.43	46.73	47.37
1859	NYSE	ESNT	Thu, Jun 3, 2021	47.11	47.36	46.65	47.22
1858	NYSE	ESNT	Wed, Jun 2, 2021	48.00	48.24	47.26	47.54
1857	NYSE	ESNT	Tue, Jun 1, 2021	48.00	48.41	47.55	47.99
1856	NYSE	ESNT	Fri, May 28, 2021	48.30	48.33	47.47	47.84
1855	NYSE	ESNT	Thu, May 27, 2021	48.64	49.03	48.29	48.21
1854	NYSE	ESNT	Wed, May 26, 2021	46.96	48.15	46.81	48.10
1853	NYSE	ESNT	Tue, May 25, 2021	47.62	47.96	46.81	46.87
1852	NYSE	ESNT	Mon, May 24, 2021	48.16	48.21	47.20	47.49
1851	NYSE	ESNT	Fri, May 21, 2021	48.47	48.82	47.77	47.99
1850	NYSE	ESNT	Thu, May 20, 2021	47.86	47.97	47.19	47.85
1849	NYSE	ESNT	Wed, May 19, 2021	47.16	47.87	46.76	47.84
1848	NYSE	ESNT	Tue, May 18, 2021	48.26	48.60	47.90	47.94
1847	NYSE	ESNT	Mon, May 17, 2021	47.06	48.23	47.06	48.05
1846	NYSE	ESNT	Fri, May 14, 2021	47.58	47.77	46.87	47.53
1845	NYSE	ESNT	Thu, May 13, 2021	46.10	47.86	46.10	47.45
1844	NYSE	ESNT	Wed, May 12, 2021	46.50	47.14	45.87	46.06
1843	NYSE	ESNT	Tue, May 11, 2021	47.12	47.69	46.36	46.54
1842	NYSE	ESNT	Mon, May 10, 2021	49.38	49.57	48.06	48.16
1841	NYSE	ESNT	Fri, May 7, 2021	50.27	51.74	49.36	49.70
1840	NYSE	ESNT	Thu, May 6, 2021	52.05	52.10	48.68	49.40
1839	NYSE	ESNT	Wed, May 5, 2021	52.57	52.10	50.95	52.00
1838	NYSE	ESNT	Tue, May 4, 2021	52.24	52.59	51.77	52.37
1837	NYSE	ESNT	Mon, May 3, 2021	53.28	53.28	52.60	52.73
1836	NYSE	ESNT	Fri, Apr 30, 2021	53.00	53.46	52.42	52.58
1835	NYSE	ESNT	Thu, Apr 29, 2021	53.99	54.22	52.87	53.41
1834	NYSE	ESNT	Wed, Apr 28, 2021	53.11	53.57	52.92	53.44
1833	NYSE	ESNT	Tue, Apr 27, 2021	52.55	53.06	52.10	52.97
1832	NYSE	ESNT	Mon, Apr 26, 2021	52.09	53.21	52.00	52.28
1831	NYSE	ESNT	Fri, Apr 23, 2021	50.58	52.07	50.23	51.68
1830	NYSE	ESNT	Thu, Apr 22, 2021	50.21	51.27	49.92	50.50
1829	NYSE	ESNT	Wed, Apr 21, 2021	48.70	50.10	48.31	50.06
1828	NYSE	ESNT	Tue, Apr 20, 2021	49.83	49.92	48.65	49.01
1827	NYSE	ESNT	Mon, Apr 19, 2021	48.84	50.00	48.77	49.99
1826	NYSE	ESNT	Fri, Apr 16, 2021	49.31	49.63	48.41	49.14
1825	NYSE	ESNT	Thu, Apr 15, 2021	49.00	49.00	48.10	48.80
1824	NYSE	ESNT	Wed, Apr 14, 2021	48.84	49.72	48.63	48.80
1823	NYSE	ESNT	Tue, Apr 13, 2021	48.61	49.30	48.25	48.70
1822	NYSE	ESNT	Mon, Apr 12, 2021	49.91	49.98	48.70	49.09
1821	NYSE	ESNT	Fri, Apr 9, 2021	49.58	49.91	49.21	49.90
1820	NYSE	ESNT	Thu, Apr 8, 2021	48.50	49.65	48.18	49.64
1819	NYSE	ESNT	Wed, Apr 7, 2021	48.03	48.73	47.68	48.57
1818	NYSE	ESNT	Tue, Apr 6, 2021	48.23	48.36	47.69	47.98
1817	NYSE	ESNT	Mon, Apr 5, 2021	47.13	48.35	46.78	48.27
1816	NYSE	ESNT	Thu, Apr 1, 2021	47.71	47.95	45.89	46.63
1815	NYSE	ESNT	Wed, Mar 31, 2021	45.67	48.02	45.67	47.49
1814	NYSE	ESNT	Tue, Mar 30, 2021	45.00	45.90	44.79	45.65
1813	NYSE	ESNT	Mon, Mar 29, 2021	43.90	45.25	43.64	44.68
1812	NYSE	ESNT	Fri, Mar 26, 2021	43.55	44.44	42.67	44.42
1811	NYSE	ESNT	Thu, Mar 25, 2021	41.43	43.13	40.70	42.86
1810	NYSE	ESNT	Wed, Mar 24, 2021	42.99	43.69	41.83	41.85
1809	NYSE	ESNT	Tue, Mar 23, 2021	42.36	43.15	42.00	42.39
1808	NYSE	ESNT	Mon, Mar 22, 2021	43.14	43.14	42.30	42.79
1807	NYSE	ESNT	Fri, Mar 19, 2021	43.69	44.87	42.88	43.50
1806	NYSE	ESNT	Thu, Mar 18, 2021	46.58	47.01	44.35	44.37
1805	NYSE	ESNT	Wed, Mar 17, 2021	45.59	46.62	45.32	46.41
1804	NYSE	ESNT	Tue, Mar 16, 2021	45.51	45.88	44.92	45.30
1803	NYSE	ESNT	Mon, Mar 15, 2021	46.00	46.00	44.65	45.82
1802	NYSE	ESNT	Fri, Mar 12, 2021	45.95	46.52	45.62	45.92
1801	NYSE	ESNT	Thu, Mar 11, 2021	44.26	45.50	43.81	45.49
1800	NYSE	ESNT	Wed, Mar 10, 2021	42.55	44.15	42.30	44.00
1799	NYSE	ESNT	Tue, Mar 9, 2021	42.19	43.05	41.44	42.52
1798	NYSE	ESNT	Mon, Mar 8, 2021	42.79	43.58	42.24	42.19
1797	NYSE	ESNT	Fri, Mar 5, 2021	42.30	42.44	39.62	42.27
1796	NYSE	ESNT	Thu, Mar 4, 2021	42.29	42.73	40.36	41.24
1795	NYSE	ESNT	Wed, Mar 3, 2021	42.51	43.65	41.85	42.53
1794	NYSE	ESNT	Tue, Mar 2, 2021	43.36	43.60	42.27	42.31
1793	NYSE	ESNT	Mon, Mar 1, 2021	42.13	43.44	41.83	43.39
1792	NYSE	ESNT	Fri, Feb 26, 2021	41.13	42.25	40.87	41.23
1791	NYSE	ESNT	Thu, Feb 25, 2021	43.62	43.95	40.55	41.20
1790	NYSE	ESNT	Wed, Feb 24, 2021	42.65	43.68	42.37	43.24
1789	NYSE	ESNT	Tue, Feb 23, 2021	43.49	43.93	41.85	42.64
1788	NYSE	ESNT	Mon, Feb 22, 2021	43.85	44.30	43.22	43.30
1787	NYSE	ESNT	Fri, Feb 19, 2021	41.22	44.48	40.35	44.22
1786	NYSE	ESNT	Thu, Feb 18, 2021	44.26	44.26	42.91	43.38
1785	NYSE	ESNT	Wed, Feb 17, 2021	44.20	45.15	44.20	44.45
1784	NYSE	ESNT	Tue, Feb 16, 2021	43.57	45.01	43.56	44.58
1783	NYSE	ESNT	Fri, Feb 12, 2021	44.12	44.43	43.37	43.53
1782	NYSE	ESNT	Thu, Feb 11, 2021	44.65	44.99	43.76	44.50
1781	NYSE	ESNT	Wed, Feb 10, 2021	45.23	45.79	44.52	44.73
1780	NYSE	ESNT	Tue, Feb 9, 2021	44.68	45.19	43.72	45.03
1779	NYSE	ESNT	Mon, Feb 8, 2021	43.72	44.66	43.46	44.63
1778	NYSE	ESNT	Fri, Feb 5, 2021	44.52	44.52	43.26	43.67
1777	NYSE	ESNT	Thu, Feb 4, 2021	42.40	44.20	42.10	43.89
1776	NYSE	ESNT	Wed, Feb 3, 2021	43.31	43.76	42.08	42.34
1775	NYSE	ESNT	Tue, Feb 2, 2021	43.89	44.27	43.19	43.68
1774	NYSE	ESNT	Mon, Feb 1, 2021	41.98	43.40	41.95	43.22
1773	NYSE	ESNT	Fri, Jan 29, 2021	43.44	43.79	41.61	41.83
1772	NYSE	ESNT	Thu, Jan 28, 2021	43.00	44.57	42.58	43.68
1771	NYSE	ESNT	Wed, Jan 27, 2021	42.41	42.94	41.20	42.33
1770	NYSE	ESNT	Tue, Jan 26, 2021	45.39	45.39	43.41	43.53
1769	NYSE	ESNT	Mon, Jan 25, 2021	45.23	45.33	44.02	44.98
1768	NYSE	ESNT	Fri, Jan 22, 2021	46.15	46.35	42.57	45.81
1767	NYSE	ESNT	Thu, Jan 21, 2021	48.68	49.00	46.35	46.79
1766	NYSE	ESNT	Wed, Jan 20, 2021	47.20	48.49	47.14	48.36
1765	NYSE	ESNT	Tue, Jan 19, 2021	47.95	48.08	46.83	47.26
1764	NYSE	ESNT	Fri, Jan 15, 2021	47.71	48.55	47.60	48.10
1763	NYSE	ESNT	Thu, Jan 14, 2021	48.63	48.98	48.03	48.47
1762	NYSE	ESNT	Wed, Jan 13, 2021	48.64	48.64	47.24	48.17
1761	NYSE	ESNT	Tue, Jan 12, 2021	48.82	49.53	47.74	48.36
1760	NYSE	ESNT	Mon, Jan 11, 2021	47.28	48.83	47.03	48.64
1759	NYSE	ESNT	Fri, Jan 8, 2021	47.03	48.02	46.52	47.92
1758	NYSE	ESNT	Thu, Jan 7, 2021	45.78	47.36	45.78	47.08
1757	NYSE	ESNT	Wed, Jan 6, 2021	43.64	45.78	43.62	45.39
1756	NYSE	ESNT	Tue, Jan 5, 2021	42.30	43.26	42.22	42.64
1755	NYSE	ESNT	Mon, Jan 4, 2021	43.54	43.57	41.24	42.16
1754	NYSE	ESNT	Thu, Dec 31, 2020	43.12	43.44	42.48	43.20
1753	NYSE	ESNT	Wed, Dec 30, 2020	42.81	43.49	42.81	43.10
1752	NYSE	ESNT	Tue, Dec 29, 2020	43.64	43.90	42.74	42.80
1751	NYSE	ESNT	Mon, Dec 28, 2020	44.28	44.66	43.58	43.67
1750	NYSE	ESNT	Thu, Dec 24, 2020	44.51	44.51	43.43	43.91
1749	NYSE	ESNT	Wed, Dec 23, 2020	44.00	44.89	44.00	44.18
1748	NYSE	ESNT	Tue, Dec 22, 2020	44.48	44.48	43.38	43.81
1747	NYSE	ESNT	Mon, Dec 21, 2020	43.66	44.43	42.62	44.39
1746	NYSE	ESNT	Fri, Dec 18, 2020	44.72	45.54	43.46	43.98
1745	NYSE	ESNT	Thu, Dec 17, 2020	45.87	45.87	44.27	44.60
1744	NYSE	ESNT	Wed, Dec 16, 2020	45.39	46.15	44.21	45.91
1743	NYSE	ESNT	Tue, Dec 15, 2020	43.16	44.88	42.60	44.86
1742	NYSE	ESNT	Mon, Dec 14, 2020	43.91	44.05	42.53	42.79
1741	NYSE	ESNT	Fri, Dec 11, 2020	43.93	44.59	43.20	43.27
1740	NYSE	ESNT	Thu, Dec 10, 2020	43.94	44.63	43.68	44.49
1739	NYSE	ESNT	Wed, Dec 9, 2020	44.55	45.18	44.40	44.57
1738	NYSE	ESNT	Tue, Dec 8, 2020	44.56	45.08	44.13	44.47
1737	NYSE	ESNT	Mon, Dec 7, 2020	45.50	45.85	44.93	45.12
1736	NYSE	ESNT	Fri, Dec 4, 2020	45.76	45.97	44.34	45.89
1735	NYSE	ESNT	Thu, Dec 3, 2020	45.32	46.15	44.83	45.08
1734	NYSE	ESNT	Wed, Dec 2, 2020	44.93	45.68	44.50	45.41
1733	NYSE	ESNT	Tue, Dec 1, 2020	44.78	45.31	44.51	45.08
1732	NYSE	ESNT	Mon, Nov 30, 2020	44.71	45.26	43.80	43.86
1731	NYSE	ESNT	Fri, Nov 27, 2020	45.52	45.66	44.89	45.18
1730	NYSE	ESNT	Wed, Nov 25, 2020	46.42	46.46	45.00	45.78
1729	NYSE	ESNT	Tue, Nov 24, 2020	45.92	46.73	45.69	46.26
1728	NYSE	ESNT	Mon, Nov 23, 2020	45.68	46.10	44.99	45.03
1727	NYSE	ESNT	Fri, Nov 20, 2020	45.25	45.69	44.25	45.02
1726	NYSE	ESNT	Thu, Nov 19, 2020	45.15	45.80	44.46	45.64
1725	NYSE	ESNT	Wed, Nov 18, 2020	46.14	47.18	45.34	45.34
1724	NYSE	ESNT	Tue, Nov 17, 2020	45.08	46.24	44.62	46.13
1723	NYSE	ESNT	Mon, Nov 16, 2020	44.01	45.83	43.10	45.83
1722	NYSE	ESNT	Fri, Nov 13, 2020	42.60	43.08	42.02	42.66
1721	NYSE	ESNT	Thu, Nov 12, 2020	42.51	43.23	41.69	41.93
1720	NYSE	ESNT	Wed, Nov 11, 2020	44.39	44.91	42.66	43.23
1719	NYSE	ESNT	Tue, Nov 10, 2020	44.88	45.46	44.14	44.39
1718	NYSE	ESNT	Mon, Nov 9, 2020	44.88	46.77	43.77	44.13
1717	NYSE	ESNT	Fri, Nov 6, 2020	42.98	43.58	39.59	41.02
1716	NYSE	ESNT	Thu, Nov 5, 2020	42.13	43.39	41.81	41.94
1715	NYSE	ESNT	Wed, Nov 4, 2020	41.00	42.60	39.98	41.91
1714	NYSE	ESNT	Tue, Nov 3, 2020	41.80	42.73	41.05	42.24
1713	NYSE	ESNT	Mon, Nov 2, 2020	40.36	41.09	39.65	40.74
1712	NYSE	ESNT	Fri, Oct 30, 2020	39.35	40.12	38.80	39.85
1711	NYSE	ESNT	Thu, Oct 29, 2020	38.42	39.70	38.02	39.54
1710	NYSE	ESNT	Wed, Oct 28, 2020	39.35	39.77	38.56	38.80
1709	NYSE	ESNT	Tue, Oct 27, 2020	41.63	41.86	40.21	40.25
1708	NYSE	ESNT	Mon, Oct 26, 2020	42.68	42.68	41.25	41.90
1707	NYSE	ESNT	Fri, Oct 23, 2020	42.35	44.02	42.09	43.53
1706	NYSE	ESNT	Thu, Oct 22, 2020	41.22	42.36	41.02	41.92
1705	NYSE	ESNT	Wed, Oct 21, 2020	42.71	42.94	40.64	40.95
1704	NYSE	ESNT	Tue, Oct 20, 2020	42.56	43.37	42.29	42.59
1703	NYSE	ESNT	Mon, Oct 19, 2020	42.74	43.26	41.95	42.00
1702	NYSE	ESNT	Fri, Oct 16, 2020	42.71	43.03	41.90	42.57
1701	NYSE	ESNT	Thu, Oct 15, 2020	41.87	43.39	41.72	42.83
1700	NYSE	ESNT	Wed, Oct 14, 2020	42.78	43.34	42.19	42.33
1699	NYSE	ESNT	Tue, Oct 13, 2020	43.15	43.59	42.42	42.83
1698	NYSE	ESNT	Mon, Oct 12, 2020	43.17	44.00	42.70	43.77
1697	NYSE	ESNT	Fri, Oct 9, 2020	43.41	43.47	42.29	42.75
1696	NYSE	ESNT	Thu, Oct 8, 2020	43.09	43.09	42.24	42.70
1695	NYSE	ESNT	Wed, Oct 7, 2020	42.44	43.74	42.00	42.33
1694	NYSE	ESNT	Tue, Oct 6, 2020	41.65	43.12	41.20	41.81
1693	NYSE	ESNT	Mon, Oct 5, 2020	40.23	40.98	39.81	40.95
1692	NYSE	ESNT	Fri, Oct 2, 2020	36.77	40.13	36.77	39.69
1691	NYSE	ESNT	Thu, Oct 1, 2020	37.12	37.86	36.39	37.80
1690	NYSE	ESNT	Wed, Sep 30, 2020	36.49	37.31	36.49	37.01
1689	NYSE	ESNT	Tue, Sep 29, 2020	37.05	37.05	35.75	36.44
1688	NYSE	ESNT	Mon, Sep 28, 2020	36.59	37.54	36.49	37.15
1687	NYSE	ESNT	Fri, Sep 25, 2020	34.84	35.95	34.82	35.72
1686	NYSE	ESNT	Thu, Sep 24, 2020	35.45	36.15	34.60	35.14
1685	NYSE	ESNT	Wed, Sep 23, 2020	36.36	37.38	35.45	35.47
1684	NYSE	ESNT	Tue, Sep 22, 2020	36.40	36.92	36.07	36.27
1683	NYSE	ESNT	Mon, Sep 21, 2020	35.69	36.61	35.47	36.18
1682	NYSE	ESNT	Fri, Sep 18, 2020	37.54	37.84	36.66	37.21
1681	NYSE	ESNT	Thu, Sep 17, 2020	37.03	37.57	36.53	37.39
1680	NYSE	ESNT	Wed, Sep 16, 2020	38.59	38.59	37.48	37.55
1679	NYSE	ESNT	Tue, Sep 15, 2020	38.46	38.72	38.04	38.56
1678	NYSE	ESNT	Mon, Sep 14, 2020	37.61	38.69	37.41	38.29
1677	NYSE	ESNT	Fri, Sep 11, 2020	37.21	37.57	36.84	37.36
1676	NYSE	ESNT	Thu, Sep 10, 2020	37.52	38.17	36.99	37.31
1675	NYSE	ESNT	Wed, Sep 9, 2020	36.86	37.72	36.54	37.40
1674	NYSE	ESNT	Tue, Sep 8, 2020	36.74	37.33	36.48	36.68
1673	NYSE	ESNT	Fri, Sep 4, 2020	38.60	38.60	36.99	37.42
1672	NYSE	ESNT	Thu, Sep 3, 2020	37.96	38.50	37.23	37.58
1671	NYSE	ESNT	Wed, Sep 2, 2020	36.49	37.99	36.16	37.78
1670	NYSE	ESNT	Tue, Sep 1, 2020	35.48	36.36	34.97	36.31
1669	NYSE	ESNT	Mon, Aug 31, 2020	35.68	35.94	35.41	35.70
1668	NYSE	ESNT	Fri, Aug 28, 2020	36.22	36.22	35.60	35.90
1667	NYSE	ESNT	Thu, Aug 27, 2020	35.50	36.10	35.47	35.69
1666	NYSE	ESNT	Wed, Aug 26, 2020	35.70	35.85	35.09	35.19
1665	NYSE	ESNT	Tue, Aug 25, 2020	36.74	36.85	35.10	35.74
1664	NYSE	ESNT	Mon, Aug 24, 2020	35.06	36.20	34.68	36.20
1663	NYSE	ESNT	Fri, Aug 21, 2020	34.73	35.48	34.63	34.78
1662	NYSE	ESNT	Thu, Aug 20, 2020	35.09	35.61	34.65	35.03
1661	NYSE	ESNT	Wed, Aug 19, 2020	36.01	36.64	35.58	35.59
1660	NYSE	ESNT	Tue, Aug 18, 2020	36.26	36.39	35.65	36.00
1659	NYSE	ESNT	Mon, Aug 17, 2020	36.42	36.46	35.64	36.22
1658	NYSE	ESNT	Fri, Aug 14, 2020	35.67	36.60	35.55	36.25
1657	NYSE	ESNT	Thu, Aug 13, 2020	37.01	37.04	35.89	35.91
1656	NYSE	ESNT	Wed, Aug 12, 2020	38.84	38.89	37.04	37.44
1655	NYSE	ESNT	Tue, Aug 11, 2020	38.44	39.54	37.78	37.91
1654	NYSE	ESNT	Mon, Aug 10, 2020	36.04	37.99	36.04	37.53
1653	NYSE	ESNT	Fri, Aug 7, 2020	34.95	36.00	33.21	35.82
1652	NYSE	ESNT	Thu, Aug 6, 2020	35.89	36.77	35.78	36.09
1651	NYSE	ESNT	Wed, Aug 5, 2020	35.93	36.27	35.53	36.02
1650	NYSE	ESNT	Tue, Aug 4, 2020	35.56	35.85	34.73	35.31
1649	NYSE	ESNT	Mon, Aug 3, 2020	36.13	36.36	35.46	35.63
1648	NYSE	ESNT	Fri, Jul 31, 2020	35.25	35.89	35.00	35.83
1647	NYSE	ESNT	Thu, Jul 30, 2020	34.56	35.77	34.14	35.52
1646	NYSE	ESNT	Wed, Jul 29, 2020	34.95	35.63	34.46	35.48
1645	NYSE	ESNT	Tue, Jul 28, 2020	34.63	35.44	34.63	34.65
1644	NYSE	ESNT	Mon, Jul 27, 2020	35.09	35.20	34.09	34.80
1643	NYSE	ESNT	Fri, Jul 24, 2020	35.78	36.18	35.16	35.33
1642	NYSE	ESNT	Thu, Jul 23, 2020	35.90	36.76	35.51	35.94
1641	NYSE	ESNT	Wed, Jul 22, 2020	35.00	36.35	34.95	36.34
1640	NYSE	ESNT	Tue, Jul 21, 2020	35.18	35.81	34.62	35.47
1639	NYSE	ESNT	Mon, Jul 20, 2020	34.58	34.96	34.26	34.53
1638	NYSE	ESNT	Fri, Jul 17, 2020	34.76	35.16	34.47	34.80
1637	NYSE	ESNT	Thu, Jul 16, 2020	34.78	35.41	33.91	34.75
1636	NYSE	ESNT	Wed, Jul 15, 2020	33.43	35.50	33.12	35.21
1635	NYSE	ESNT	Tue, Jul 14, 2020	32.24	32.37	31.51	32.30
1634	NYSE	ESNT	Mon, Jul 13, 2020	32.70	33.32	31.52	32.56
1633	NYSE	ESNT	Fri, Jul 10, 2020	31.49	32.48	31.32	32.45
1632	NYSE	ESNT	Thu, Jul 9, 2020	32.11	32.19	30.76	31.49
1631	NYSE	ESNT	Wed, Jul 8, 2020	31.64	32.99	31.41	32.46
1630	NYSE	ESNT	Tue, Jul 7, 2020	34.15	34.15	31.76	31.83
1629	NYSE	ESNT	Mon, Jul 6, 2020	35.73	36.17	34.51	34.55
1628	NYSE	ESNT	Thu, Jul 2, 2020	35.75	36.84	34.43	34.52
1627	NYSE	ESNT	Wed, Jul 1, 2020	36.25	36.60	34.16	34.43
1626	NYSE	ESNT	Tue, Jun 30, 2020	35.07	36.85	35.07	36.27
1625	NYSE	ESNT	Mon, Jun 29, 2020	35.01	36.46	34.37	35.68
1624	NYSE	ESNT	Fri, Jun 26, 2020	35.68	35.82	34.10	34.23
1623	NYSE	ESNT	Thu, Jun 25, 2020	34.71	36.78	34.41	36.71
1622	NYSE	ESNT	Wed, Jun 24, 2020	36.95	37.04	34.42	35.28
1621	NYSE	ESNT	Tue, Jun 23, 2020	38.80	38.83	37.51	37.90
1620	NYSE	ESNT	Mon, Jun 22, 2020	35.53	37.99	35.14	37.82
1619	NYSE	ESNT	Fri, Jun 19, 2020	37.04	37.26	35.18	36.06
1618	NYSE	ESNT	Thu, Jun 18, 2020	36.39	38.02	35.77	36.57
1617	NYSE	ESNT	Wed, Jun 17, 2020	37.92	38.09	36.92	37.06
1616	NYSE	ESNT	Tue, Jun 16, 2020	38.69	39.42	37.11	37.79
1615	NYSE	ESNT	Mon, Jun 15, 2020	35.67	37.42	35.12	36.87
1614	NYSE	ESNT	Fri, Jun 12, 2020	36.75	37.76	35.55	37.67
1613	NYSE	ESNT	Thu, Jun 11, 2020	34.08	35.68	33.41	34.64
1612	NYSE	ESNT	Wed, Jun 10, 2020	38.23	38.36	35.88	36.64
1611	NYSE	ESNT	Tue, Jun 9, 2020	39.23	39.81	37.91	38.27
1610	NYSE	ESNT	Mon, Jun 8, 2020	38.76	41.03	38.45	41.02
1609	NYSE	ESNT	Fri, Jun 5, 2020	38.65	39.61	37.61	37.77
1608	NYSE	ESNT	Thu, Jun 4, 2020	35.53	36.12	34.82	35.59
1607	NYSE	ESNT	Wed, Jun 3, 2020	35.92	37.75	35.70	35.89
1606	NYSE	ESNT	Tue, Jun 2, 2020	35.30	35.87	34.53	34.88
1605	NYSE	ESNT	Mon, Jun 1, 2020	33.26	34.85	33.03	34.35
1604	NYSE	ESNT	Fri, May 29, 2020	33.21	33.51	32.25	32.89
1603	NYSE	ESNT	Thu, May 28, 2020	35.84	36.02	33.46	33.75
1602	NYSE	ESNT	Wed, May 27, 2020	36.06	37.81	35.57	37.42
1601	NYSE	ESNT	Tue, May 26, 2020	32.67	33.61	31.78	32.78
1600	NYSE	ESNT	Fri, May 22, 2020	31.12	31.18	29.43	30.13
1599	NYSE	ESNT	Thu, May 21, 2020	31.96	32.10	30.16	30.98
1598	NYSE	ESNT	Wed, May 20, 2020	30.46	32.31	30.02	32.24
1597	NYSE	ESNT	Tue, May 19, 2020	28.63	30.42	28.01	29.56
1596	NYSE	ESNT	Mon, May 18, 2020	28.74	29.49	28.14	29.06
1595	NYSE	ESNT	Fri, May 15, 2020	26.66	27.75	26.23	26.78
1594	NYSE	ESNT	Thu, May 14, 2020	25.05	27.31	24.67	26.90
1593	NYSE	ESNT	Wed, May 13, 2020	27.00	27.12	24.95	25.62
1592	NYSE	ESNT	Tue, May 12, 2020	28.50	28.98	27.19	27.19
1591	NYSE	ESNT	Mon, May 11, 2020	27.85	28.96	27.00	28.62
1590	NYSE	ESNT	Fri, May 8, 2020	31.80	32.02	27.72	27.87
1589	NYSE	ESNT	Thu, May 7, 2020	26.90	29.09	26.90	28.96
1588	NYSE	ESNT	Wed, May 6, 2020	26.51	27.05	26.02	26.23
1587	NYSE	ESNT	Tue, May 5, 2020	26.66	27.98	26.51	26.75
1586	NYSE	ESNT	Mon, May 4, 2020	25.16	26.13	24.30	26.01
1585	NYSE	ESNT	Fri, May 1, 2020	26.39	27.00	25.53	26.00
1584	NYSE	ESNT	Thu, Apr 30, 2020	28.02	28.17	26.95	27.32
1583	NYSE	ESNT	Wed, Apr 29, 2020	27.85	30.04	27.48	29.01
1582	NYSE	ESNT	Tue, Apr 28, 2020	26.30	27.13	26.02	26.59
1581	NYSE	ESNT	Mon, Apr 27, 2020	24.73	25.58	24.33	25.15
1580	NYSE	ESNT	Fri, Apr 24, 2020	24.93	25.23	23.87	24.42
1579	NYSE	ESNT	Thu, Apr 23, 2020	24.05	25.49	24.00	24.86
1578	NYSE	ESNT	Wed, Apr 22, 2020	24.24	24.52	23.65	23.92
1577	NYSE	ESNT	Tue, Apr 21, 2020	22.97	23.72	22.14	23.43
1576	NYSE	ESNT	Mon, Apr 20, 2020	24.26	24.65	23.39	24.20
1575	NYSE	ESNT	Fri, Apr 17, 2020	25.39	26.00	24.86	25.54
1574	NYSE	ESNT	Thu, Apr 16, 2020	25.82	26.32	23.92	24.10
1573	NYSE	ESNT	Wed, Apr 15, 2020	26.11	27.23	25.30	26.00
1572	NYSE	ESNT	Tue, Apr 14, 2020	29.43	29.92	27.41	27.78
1571	NYSE	ESNT	Mon, Apr 13, 2020	29.95	30.00	27.42	28.56
1570	NYSE	ESNT	Thu, Apr 9, 2020	30.37	31.42	29.38	30.16
1569	NYSE	ESNT	Wed, Apr 8, 2020	28.00	29.90	27.72	28.99
1568	NYSE	ESNT	Tue, Apr 7, 2020	26.85	27.74	25.92	27.35
1567	NYSE	ESNT	Mon, Apr 6, 2020	23.69	25.72	22.78	25.00
1566	NYSE	ESNT	Fri, Apr 3, 2020	23.81	23.82	20.90	21.55
1565	NYSE	ESNT	Thu, Apr 2, 2020	24.29	25.03	23.46	24.04
1564	NYSE	ESNT	Wed, Apr 1, 2020	24.59	25.19	23.54	24.17
1563	NYSE	ESNT	Tue, Mar 31, 2020	28.22	28.38	25.29	26.34
1562	NYSE	ESNT	Mon, Mar 30, 2020	29.85	30.31	26.28	28.32
1561	NYSE	ESNT	Fri, Mar 27, 2020	30.34	30.91	28.72	29.90
1560	NYSE	ESNT	Thu, Mar 26, 2020	24.92	32.04	24.92	31.00
1559	NYSE	ESNT	Wed, Mar 25, 2020	22.02	26.41	20.88	24.59
1558	NYSE	ESNT	Tue, Mar 24, 2020	21.39	21.81	20.30	21.67
1557	NYSE	ESNT	Mon, Mar 23, 2020	26.37	26.82	19.78	19.94
1556	NYSE	ESNT	Fri, Mar 20, 2020	27.76	30.27	23.84	26.83
1555	NYSE	ESNT	Thu, Mar 19, 2020	19.50	33.00	17.52	27.12
1554	NYSE	ESNT	Wed, Mar 18, 2020	32.10	32.15	18.63	19.54
1553	NYSE	ESNT	Tue, Mar 17, 2020	34.14	34.69	30.89	34.21
1552	NYSE	ESNT	Mon, Mar 16, 2020	34.00	35.75	32.50	33.88
1551	NYSE	ESNT	Fri, Mar 13, 2020	37.42	38.35	35.30	37.64
1550	NYSE	ESNT	Thu, Mar 12, 2020	35.25	36.05	32.85	35.59
1549	NYSE	ESNT	Wed, Mar 11, 2020	38.83	39.58	37.15	37.81
1548	NYSE	ESNT	Tue, Mar 10, 2020	40.35	40.78	38.67	39.60
1547	NYSE	ESNT	Mon, Mar 9, 2020	41.50	42.45	39.21	39.35
1546	NYSE	ESNT	Fri, Mar 6, 2020	44.79	45.55	43.77	44.83
1545	NYSE	ESNT	Thu, Mar 5, 2020	46.39	47.23	45.39	46.26
1544	NYSE	ESNT	Wed, Mar 4, 2020	47.18	47.63	45.78	47.34
1543	NYSE	ESNT	Tue, Mar 3, 2020	46.84	47.99	45.87	46.52
1542	NYSE	ESNT	Mon, Mar 2, 2020	44.19	46.81	43.88	46.81
1541	NYSE	ESNT	Fri, Feb 28, 2020	43.00	44.00	42.56	43.64
1540	NYSE	ESNT	Thu, Feb 27, 2020	44.67	46.04	44.15	44.21
1539	NYSE	ESNT	Wed, Feb 26, 2020	46.90	47.35	45.37	45.44
1538	NYSE	ESNT	Tue, Feb 25, 2020	47.15	47.60	46.27	46.57
1537	NYSE	ESNT	Mon, Feb 24, 2020	47.09	47.71	46.72	47.27
1536	NYSE	ESNT	Fri, Feb 21, 2020	48.27	48.45	47.74	48.09
1535	NYSE	ESNT	Thu, Feb 20, 2020	47.18	48.47	46.86	48.18
1534	NYSE	ESNT	Wed, Feb 19, 2020	49.35	49.56	47.31	47.32
1533	NYSE	ESNT	Tue, Feb 18, 2020	48.75	49.92	48.50	49.36
1532	NYSE	ESNT	Fri, Feb 14, 2020	51.00	51.25	48.00	48.93
1531	NYSE	ESNT	Thu, Feb 13, 2020	51.31	52.28	51.14	52.02
1530	NYSE	ESNT	Wed, Feb 12, 2020	52.70	52.99	51.47	51.52
1529	NYSE	ESNT	Tue, Feb 11, 2020	51.99	52.91	51.99	52.62
1528	NYSE	ESNT	Mon, Feb 10, 2020	51.77	51.86	51.19	51.83
1527	NYSE	ESNT	Fri, Feb 7, 2020	52.02	52.18	51.26	51.89
1526	NYSE	ESNT	Thu, Feb 6, 2020	52.02	52.96	51.66	52.00
1525	NYSE	ESNT	Wed, Feb 5, 2020	51.46	51.99	51.17	51.86
1524	NYSE	ESNT	Tue, Feb 4, 2020	51.00	51.61	50.80	51.00
1523	NYSE	ESNT	Mon, Feb 3, 2020	49.70	50.80	49.70	50.21
1522	NYSE	ESNT	Fri, Jan 31, 2020	50.39	50.67	49.48	49.61
1521	NYSE	ESNT	Thu, Jan 30, 2020	50.05	50.73	49.79	50.70
1520	NYSE	ESNT	Wed, Jan 29, 2020	51.02	51.21	50.41	50.46
1519	NYSE	ESNT	Tue, Jan 28, 2020	51.06	51.22	50.88	50.96
1518	NYSE	ESNT	Mon, Jan 27, 2020	50.60	51.25	50.47	50.84
1517	NYSE	ESNT	Fri, Jan 24, 2020	52.28	52.50	50.90	51.33
1516	NYSE	ESNT	Thu, Jan 23, 2020	52.20	52.45	51.46	52.31
1515	NYSE	ESNT	Wed, Jan 22, 2020	51.73	52.50	51.72	52.26
1514	NYSE	ESNT	Tue, Jan 21, 2020	51.60	52.03	51.25	51.63
1513	NYSE	ESNT	Fri, Jan 17, 2020	52.18	52.57	51.47	51.88
1512	NYSE	ESNT	Thu, Jan 16, 2020	50.80	51.31	50.62	51.29
1511	NYSE	ESNT	Wed, Jan 15, 2020	50.46	50.90	50.39	50.64
1510	NYSE	ESNT	Tue, Jan 14, 2020	50.44	50.72	50.07	50.49
1509	NYSE	ESNT	Mon, Jan 13, 2020	50.79	51.01	50.30	50.47
1508	NYSE	ESNT	Fri, Jan 10, 2020	50.89	51.09	50.47	50.66
1507	NYSE	ESNT	Thu, Jan 9, 2020	50.66	51.08	50.43	50.89
1506	NYSE	ESNT	Wed, Jan 8, 2020	50.58	50.85	50.17	50.19
1505	NYSE	ESNT	Tue, Jan 7, 2020	50.78	51.17	50.57	50.58
1504	NYSE	ESNT	Mon, Jan 6, 2020	51.05	51.40	50.76	51.01
1503	NYSE	ESNT	Fri, Jan 3, 2020	50.63	51.81	50.53	51.49
1502	NYSE	ESNT	Thu, Jan 2, 2020	52.04	52.22	50.93	51.36
1501	NYSE	ESNT	Tue, Dec 31, 2019	51.78	52.32	51.71	51.99
1500	NYSE	ESNT	Mon, Dec 30, 2019	52.48	52.48	51.79	51.84
1499	NYSE	ESNT	Fri, Dec 27, 2019	51.98	52.60	51.75	52.28
1498	NYSE	ESNT	Thu, Dec 26, 2019	52.55	52.62	51.65	51.81
1497	NYSE	ESNT	Tue, Dec 24, 2019	52.01	52.44	51.81	52.43
1496	NYSE	ESNT	Mon, Dec 23, 2019	52.94	52.95	52.05	52.07
1495	NYSE	ESNT	Fri, Dec 20, 2019	52.77	53.36	52.69	52.79
1494	NYSE	ESNT	Thu, Dec 19, 2019	53.47	53.47	52.44	52.81
1493	NYSE	ESNT	Wed, Dec 18, 2019	54.45	54.51	53.24	53.32
1492	NYSE	ESNT	Tue, Dec 17, 2019	54.00	54.35	54.00	54.12
1491	NYSE	ESNT	Mon, Dec 16, 2019	53.62	54.10	53.23	53.84
1490	NYSE	ESNT	Fri, Dec 13, 2019	53.93	53.94	53.04	53.25
1489	NYSE	ESNT	Thu, Dec 12, 2019	54.47	55.00	53.92	54.00
1488	NYSE	ESNT	Wed, Dec 11, 2019	54.53	55.24	54.37	54.45
1487	NYSE	ESNT	Tue, Dec 10, 2019	54.47	54.58	54.06	54.20
1486	NYSE	ESNT	Mon, Dec 9, 2019	53.74	54.78	53.62	54.56
1485	NYSE	ESNT	Fri, Dec 6, 2019	54.33	54.75	53.76	53.90
1484	NYSE	ESNT	Thu, Dec 5, 2019	53.75	54.36	53.63	53.84
1483	NYSE	ESNT	Wed, Dec 4, 2019	53.77	54.06	53.25	53.47
1482	NYSE	ESNT	Tue, Dec 3, 2019	53.72	54.03	52.60	53.57
1481	NYSE	ESNT	Mon, Dec 2, 2019	54.85	55.03	54.03	54.24
1480	NYSE	ESNT	Fri, Nov 29, 2019	55.58	55.84	54.65	54.65
1479	NYSE	ESNT	Wed, Nov 27, 2019	55.00	55.78	54.72	55.73
1478	NYSE	ESNT	Tue, Nov 26, 2019	54.08	54.91	53.94	54.85
1477	NYSE	ESNT	Mon, Nov 25, 2019	53.65	54.49	53.51	53.96
1476	NYSE	ESNT	Fri, Nov 22, 2019	53.43	53.94	53.29	53.58
1475	NYSE	ESNT	Thu, Nov 21, 2019	53.84	53.95	53.27	53.34
1474	NYSE	ESNT	Wed, Nov 20, 2019	54.21	54.52	53.11	53.54
1473	NYSE	ESNT	Tue, Nov 19, 2019	54.25	54.60	53.92	54.27
1472	NYSE	ESNT	Mon, Nov 18, 2019	53.76	54.15	53.47	53.86
1471	NYSE	ESNT	Fri, Nov 15, 2019	54.59	54.64	53.66	53.73
1470	NYSE	ESNT	Thu, Nov 14, 2019	53.86	54.44	53.86	54.35
1469	NYSE	ESNT	Wed, Nov 13, 2019	53.17	54.24	52.92	54.12
1468	NYSE	ESNT	Tue, Nov 12, 2019	53.34	54.00	52.98	53.70
1467	NYSE	ESNT	Mon, Nov 11, 2019	53.18	53.73	52.64	53.33
1466	NYSE	ESNT	Fri, Nov 8, 2019	53.50	53.75	49.91	53.67
1465	NYSE	ESNT	Thu, Nov 7, 2019	52.81	53.26	52.25	52.65
1464	NYSE	ESNT	Wed, Nov 6, 2019	52.34	52.99	51.84	52.32
1463	NYSE	ESNT	Tue, Nov 5, 2019	52.59	52.62	52.00	52.45
1462	NYSE	ESNT	Mon, Nov 4, 2019	52.50	52.63	52.14	52.30
1461	NYSE	ESNT	Fri, Nov 1, 2019	52.40	52.49	51.81	52.07
1460	NYSE	ESNT	Thu, Oct 31, 2019	51.65	52.19	51.23	52.09
1459	NYSE	ESNT	Wed, Oct 30, 2019	52.40	52.44	51.59	51.79
1458	NYSE	ESNT	Tue, Oct 29, 2019	52.62	53.09	52.33	52.44
1457	NYSE	ESNT	Mon, Oct 28, 2019	53.24	53.66	52.42	52.72
1456	NYSE	ESNT	Fri, Oct 25, 2019	52.39	53.62	52.31	52.91
1455	NYSE	ESNT	Thu, Oct 24, 2019	52.73	52.85	52.02	52.48
1454	NYSE	ESNT	Wed, Oct 23, 2019	52.36	52.82	51.91	52.57
1453	NYSE	ESNT	Tue, Oct 22, 2019	51.61	53.16	51.58	52.46
1452	NYSE	ESNT	Mon, Oct 21, 2019	50.92	51.85	50.92	51.41
1451	NYSE	ESNT	Fri, Oct 18, 2019	49.80	50.77	49.80	50.54
1450	NYSE	ESNT	Thu, Oct 17, 2019	49.73	50.32	49.53	50.01
1449	NYSE	ESNT	Wed, Oct 16, 2019	49.37	49.76	49.14	49.60
1448	NYSE	ESNT	Tue, Oct 15, 2019	48.31	49.83	48.18	49.45
1447	NYSE	ESNT	Mon, Oct 14, 2019	48.61	48.94	48.19	48.33
1446	NYSE	ESNT	Fri, Oct 11, 2019	48.60	49.44	48.58	48.84
1445	NYSE	ESNT	Thu, Oct 10, 2019	47.75	48.24	47.56	47.84
1444	NYSE	ESNT	Wed, Oct 9, 2019	47.30	47.60	46.85	47.36
1443	NYSE	ESNT	Tue, Oct 8, 2019	46.91	47.63	46.75	46.82
1442	NYSE	ESNT	Mon, Oct 7, 2019	47.57	48.06	47.48	47.50
1441	NYSE	ESNT	Fri, Oct 4, 2019	46.73	47.90	46.73	47.89
1440	NYSE	ESNT	Thu, Oct 3, 2019	46.73	46.97	45.92	46.60
1439	NYSE	ESNT	Wed, Oct 2, 2019	47.34	47.43	46.45	46.99
1438	NYSE	ESNT	Tue, Oct 1, 2019	48.06	48.75	47.69	47.87
1437	NYSE	ESNT	Mon, Sep 30, 2019	48.63	48.63	47.60	47.67
1436	NYSE	ESNT	Fri, Sep 27, 2019	49.64	49.80	48.26	48.46
1435	NYSE	ESNT	Thu, Sep 26, 2019	49.37	49.64	48.84	49.43
1434	NYSE	ESNT	Wed, Sep 25, 2019	48.90	49.61	47.59	49.41
1433	NYSE	ESNT	Tue, Sep 24, 2019	49.20	49.68	48.76	48.99
1432	NYSE	ESNT	Mon, Sep 23, 2019	51.37	51.63	48.76	49.18
1431	NYSE	ESNT	Fri, Sep 20, 2019	49.69	52.03	49.69	51.37
1430	NYSE	ESNT	Thu, Sep 19, 2019	48.72	49.96	48.72	49.45
1429	NYSE	ESNT	Wed, Sep 18, 2019	48.68	48.88	48.19	48.65
1428	NYSE	ESNT	Tue, Sep 17, 2019	48.40	48.76	48.08	48.74
1427	NYSE	ESNT	Mon, Sep 16, 2019	47.46	48.74	47.28	48.63
1426	NYSE	ESNT	Fri, Sep 13, 2019	48.70	48.77	47.68	47.82
1425	NYSE	ESNT	Thu, Sep 12, 2019	49.54	49.58	48.36	48.41
1424	NYSE	ESNT	Wed, Sep 11, 2019	49.17	49.63	48.34	49.49
1423	NYSE	ESNT	Tue, Sep 10, 2019	49.69	49.69	48.13	48.77
1422	NYSE	ESNT	Mon, Sep 9, 2019	48.46	49.73	48.26	49.59
1421	NYSE	ESNT	Fri, Sep 6, 2019	48.97	49.98	48.10	48.19
1420	NYSE	ESNT	Thu, Sep 5, 2019	48.87	49.57	48.48	48.91
1419	NYSE	ESNT	Wed, Sep 4, 2019	48.90	48.90	47.96	48.26
1418	NYSE	ESNT	Tue, Sep 3, 2019	48.12	48.82	47.96	48.41
1417	NYSE	ESNT	Fri, Aug 30, 2019	49.09	49.20	48.13	48.50
1416	NYSE	ESNT	Thu, Aug 29, 2019	48.19	48.90	48.15	48.77
1415	NYSE	ESNT	Wed, Aug 28, 2019	46.97	47.81	46.72	47.64
1414	NYSE	ESNT	Tue, Aug 27, 2019	48.56	48.56	47.00	47.11
1413	NYSE	ESNT	Mon, Aug 26, 2019	47.94	48.24	47.69	48.23
1412	NYSE	ESNT	Fri, Aug 23, 2019	48.41	49.02	47.39	47.49
1411	NYSE	ESNT	Thu, Aug 22, 2019	48.05	48.73	47.93	48.56
1410	NYSE	ESNT	Wed, Aug 21, 2019	48.05	48.45	47.60	47.76
1409	NYSE	ESNT	Tue, Aug 20, 2019	47.93	48.59	47.60	47.64
1408	NYSE	ESNT	Mon, Aug 19, 2019	47.97	48.38	47.54	48.01
1407	NYSE	ESNT	Fri, Aug 16, 2019	46.41	47.54	46.41	47.35
1406	NYSE	ESNT	Thu, Aug 15, 2019	45.80	46.70	45.61	45.98
1405	NYSE	ESNT	Wed, Aug 14, 2019	45.76	45.82	45.08	45.51
1404	NYSE	ESNT	Tue, Aug 13, 2019	45.89	47.06	45.69	46.39
1403	NYSE	ESNT	Mon, Aug 12, 2019	46.64	46.64	45.78	45.94
1402	NYSE	ESNT	Fri, Aug 9, 2019	46.92	47.87	46.68	47.12
1401	NYSE	ESNT	Thu, Aug 8, 2019	46.33	47.20	46.18	47.01
1400	NYSE	ESNT	Wed, Aug 7, 2019	45.27	46.18	45.07	45.95
1399	NYSE	ESNT	Tue, Aug 6, 2019	45.30	45.98	44.96	45.95
1398	NYSE	ESNT	Mon, Aug 5, 2019	44.93	45.33	44.09	44.85
1397	NYSE	ESNT	Fri, Aug 2, 2019	46.06	46.31	42.37	45.75
1396	NYSE	ESNT	Thu, Aug 1, 2019	45.95	46.92	44.74	45.38
1395	NYSE	ESNT	Wed, Jul 31, 2019	47.05	47.45	46.08	46.16
1394	NYSE	ESNT	Tue, Jul 30, 2019	46.20	47.10	46.20	47.03
1393	NYSE	ESNT	Mon, Jul 29, 2019	45.62	46.67	45.61	46.61
1392	NYSE	ESNT	Fri, Jul 26, 2019	46.92	46.92	44.95	45.73
1391	NYSE	ESNT	Thu, Jul 25, 2019	47.98	48.02	46.71	46.89
1390	NYSE	ESNT	Wed, Jul 24, 2019	47.18	48.22	47.11	48.13
1389	NYSE	ESNT	Tue, Jul 23, 2019	46.40	47.25	46.17	47.21
1388	NYSE	ESNT	Mon, Jul 22, 2019	46.87	47.03	46.27	46.30
1387	NYSE	ESNT	Fri, Jul 19, 2019	47.67	47.74	46.94	46.98
1386	NYSE	ESNT	Thu, Jul 18, 2019	46.97	47.76	46.91	47.76
1385	NYSE	ESNT	Wed, Jul 17, 2019	47.90	47.90	46.76	46.84
1384	NYSE	ESNT	Tue, Jul 16, 2019	47.98	48.47	47.70	47.97
1383	NYSE	ESNT	Mon, Jul 15, 2019	49.70	49.79	47.77	47.93
1382	NYSE	ESNT	Fri, Jul 12, 2019	49.11	49.90	49.02	49.64
1381	NYSE	ESNT	Thu, Jul 11, 2019	48.93	48.94	48.14	48.94
1380	NYSE	ESNT	Wed, Jul 10, 2019	48.69	48.89	48.03	48.78
1379	NYSE	ESNT	Tue, Jul 9, 2019	48.36	48.73	48.01	48.55
1378	NYSE	ESNT	Mon, Jul 8, 2019	49.00	49.37	48.33	48.54
1377	NYSE	ESNT	Fri, Jul 5, 2019	48.61	49.24	48.52	49.13
1376	NYSE	ESNT	Wed, Jul 3, 2019	48.04	48.94	48.04	48.68
1375	NYSE	ESNT	Tue, Jul 2, 2019	48.02	48.13	47.43	47.85
1374	NYSE	ESNT	Mon, Jul 1, 2019	47.56	48.14	47.33	48.02
1373	NYSE	ESNT	Fri, Jun 28, 2019	46.75	47.13	46.23	46.99
1372	NYSE	ESNT	Thu, Jun 27, 2019	46.22	46.73	45.75	46.68
1371	NYSE	ESNT	Wed, Jun 26, 2019	45.73	46.24	45.35	46.15
1370	NYSE	ESNT	Tue, Jun 25, 2019	47.34	47.36	45.38	45.41
1369	NYSE	ESNT	Mon, Jun 24, 2019	47.61	48.07	47.33	47.36
1368	NYSE	ESNT	Fri, Jun 21, 2019	48.97	49.26	47.43	47.51
1367	NYSE	ESNT	Thu, Jun 20, 2019	49.95	50.08	49.07	49.27
1366	NYSE	ESNT	Wed, Jun 19, 2019	49.01	49.85	49.01	49.59
1365	NYSE	ESNT	Tue, Jun 18, 2019	47.95	49.35	47.80	49.07
1364	NYSE	ESNT	Mon, Jun 17, 2019	48.47	48.65	47.72	47.80
1363	NYSE	ESNT	Fri, Jun 14, 2019	48.50	48.88	47.89	48.43
1362	NYSE	ESNT	Thu, Jun 13, 2019	48.89	49.05	48.56	48.60
1361	NYSE	ESNT	Wed, Jun 12, 2019	48.89	49.33	48.56	48.59
1360	NYSE	ESNT	Tue, Jun 11, 2019	49.56	49.72	48.53	48.98
1359	NYSE	ESNT	Mon, Jun 10, 2019	49.33	50.51	49.04	49.34
1358	NYSE	ESNT	Fri, Jun 7, 2019	49.22	49.47	48.65	48.80
1357	NYSE	ESNT	Thu, Jun 6, 2019	48.25	49.21	48.25	48.96
1356	NYSE	ESNT	Wed, Jun 5, 2019	47.85	48.25	46.96	48.19
1355	NYSE	ESNT	Tue, Jun 4, 2019	47.34	47.64	46.99	47.40
1354	NYSE	ESNT	Mon, Jun 3, 2019	46.95	47.68	46.56	46.80
1353	NYSE	ESNT	Fri, May 31, 2019	46.72	47.12	46.15	46.95
1352	NYSE	ESNT	Thu, May 30, 2019	48.37	48.70	47.29	47.49
1351	NYSE	ESNT	Wed, May 29, 2019	47.69	48.18	47.54	48.18
1350	NYSE	ESNT	Tue, May 28, 2019	47.81	48.68	47.75	48.10
1349	NYSE	ESNT	Fri, May 24, 2019	47.98	48.22	47.69	47.76
1348	NYSE	ESNT	Thu, May 23, 2019	47.75	48.02	47.40	47.74
1347	NYSE	ESNT	Wed, May 22, 2019	47.62	48.10	47.62	48.06
1346	NYSE	ESNT	Tue, May 21, 2019	48.07	48.81	47.64	47.76
1345	NYSE	ESNT	Mon, May 20, 2019	47.13	48.00	47.00	47.73
1344	NYSE	ESNT	Fri, May 17, 2019	47.16	47.77	47.16	47.32
1343	NYSE	ESNT	Thu, May 16, 2019	47.00	47.95	46.95	47.61
1342	NYSE	ESNT	Wed, May 15, 2019	46.17	47.06	45.83	47.01
1341	NYSE	ESNT	Tue, May 14, 2019	45.76	46.97	45.73	46.76
1340	NYSE	ESNT	Mon, May 13, 2019	46.42	46.50	45.41	45.69
1339	NYSE	ESNT	Fri, May 10, 2019	46.78	47.75	46.18	47.31
1338	NYSE	ESNT	Thu, May 9, 2019	46.31	46.85	45.77	46.81
1337	NYSE	ESNT	Wed, May 8, 2019	47.06	47.20	46.67	46.73
1336	NYSE	ESNT	Tue, May 7, 2019	48.20	48.44	46.90	47.21
1335	NYSE	ESNT	Mon, May 6, 2019	48.07	48.88	47.10	48.71
1334	NYSE	ESNT	Fri, May 3, 2019	48.50	48.62	46.65	47.90
1333	NYSE	ESNT	Thu, May 2, 2019	47.45	48.10	47.34	47.89
1332	NYSE	ESNT	Wed, May 1, 2019	47.47	48.13	46.98	47.29
1331	NYSE	ESNT	Tue, Apr 30, 2019	47.61	47.87	46.96	47.45
1330	NYSE	ESNT	Mon, Apr 29, 2019	46.68	47.81	46.53	47.43
1329	NYSE	ESNT	Fri, Apr 26, 2019	46.57	46.79	46.09	46.62
1328	NYSE	ESNT	Thu, Apr 25, 2019	46.08	46.62	45.57	46.44
1327	NYSE	ESNT	Wed, Apr 24, 2019	46.10	46.79	45.68	46.37
1326	NYSE	ESNT	Tue, Apr 23, 2019	45.71	46.86	45.68	46.27
1325	NYSE	ESNT	Mon, Apr 22, 2019	44.96	45.57	44.49	45.53
1324	NYSE	ESNT	Thu, Apr 18, 2019	45.08	45.50	44.47	45.09
1323	NYSE	ESNT	Wed, Apr 17, 2019	45.94	45.94	45.11	45.25
1322	NYSE	ESNT	Tue, Apr 16, 2019	45.73	46.01	45.46	45.71
1321	NYSE	ESNT	Mon, Apr 15, 2019	45.90	46.38	45.15	45.63
1320	NYSE	ESNT	Fri, Apr 12, 2019	46.02	46.53	45.38	45.90
1319	NYSE	ESNT	Thu, Apr 11, 2019	45.19	45.83	45.17	45.49
1318	NYSE	ESNT	Wed, Apr 10, 2019	44.36	45.16	44.26	45.00
1317	NYSE	ESNT	Tue, Apr 9, 2019	46.48	46.50	44.33	44.40
1316	NYSE	ESNT	Mon, Apr 8, 2019	45.52	46.60	45.50	46.51
1315	NYSE	ESNT	Fri, Apr 5, 2019	45.64	45.80	45.26	45.80
1314	NYSE	ESNT	Thu, Apr 4, 2019	45.25	45.70	45.12	45.61
1313	NYSE	ESNT	Wed, Apr 3, 2019	45.50	45.80	45.24	45.27
1312	NYSE	ESNT	Tue, Apr 2, 2019	44.89	45.31	44.67	45.09
1311	NYSE	ESNT	Mon, Apr 1, 2019	43.91	45.06	43.88	44.97
1310	NYSE	ESNT	Fri, Mar 29, 2019	44.24	44.47	42.89	43.45
1309	NYSE	ESNT	Thu, Mar 28, 2019	43.32	43.89	43.08	43.86
1308	NYSE	ESNT	Wed, Mar 27, 2019	43.20	43.49	42.29	43.28
1307	NYSE	ESNT	Tue, Mar 26, 2019	42.92	43.59	42.68	43.26
1306	NYSE	ESNT	Mon, Mar 25, 2019	43.71	43.93	42.18	42.68
1305	NYSE	ESNT	Fri, Mar 22, 2019	45.50	45.50	43.35	43.83
1304	NYSE	ESNT	Thu, Mar 21, 2019	45.15	45.97	45.00	45.84
1303	NYSE	ESNT	Wed, Mar 20, 2019	46.38	46.67	45.06	45.32
1302	NYSE	ESNT	Tue, Mar 19, 2019	47.61	47.94	46.32	46.38
1301	NYSE	ESNT	Mon, Mar 18, 2019	44.37	47.16	44.37	46.63
1300	NYSE	ESNT	Fri, Mar 15, 2019	43.79	44.34	43.62	44.22
1299	NYSE	ESNT	Thu, Mar 14, 2019	43.67	43.95	43.41	43.81
1298	NYSE	ESNT	Wed, Mar 13, 2019	43.55	43.74	43.30	43.66
1297	NYSE	ESNT	Tue, Mar 12, 2019	43.69	43.83	42.98	43.33
1296	NYSE	ESNT	Mon, Mar 11, 2019	42.53	43.63	42.38	43.63
1295	NYSE	ESNT	Fri, Mar 8, 2019	42.18	42.70	42.13	42.49
1294	NYSE	ESNT	Thu, Mar 7, 2019	43.50	43.50	42.08	42.56
1293	NYSE	ESNT	Wed, Mar 6, 2019	43.97	44.30	43.54	43.62
1292	NYSE	ESNT	Tue, Mar 5, 2019	43.72	44.28	43.54	43.92
1291	NYSE	ESNT	Mon, Mar 4, 2019	43.70	44.27	43.48	43.79
1290	NYSE	ESNT	Fri, Mar 1, 2019	43.55	44.10	43.40	43.69
1289	NYSE	ESNT	Thu, Feb 28, 2019	43.21	43.42	42.91	43.14
1288	NYSE	ESNT	Wed, Feb 27, 2019	43.44	43.67	42.97	43.31
1287	NYSE	ESNT	Tue, Feb 26, 2019	43.45	43.88	43.09	43.43
1286	NYSE	ESNT	Mon, Feb 25, 2019	44.52	44.95	43.56	43.60
1285	NYSE	ESNT	Fri, Feb 22, 2019	44.41	44.72	44.14	44.31
1284	NYSE	ESNT	Thu, Feb 21, 2019	44.53	44.62	43.99	44.22
1283	NYSE	ESNT	Wed, Feb 20, 2019	44.80	44.88	44.28	44.57
1282	NYSE	ESNT	Tue, Feb 19, 2019	44.33	45.06	44.02	44.84
1281	NYSE	ESNT	Fri, Feb 15, 2019	43.35	44.89	43.35	44.39
1280	NYSE	ESNT	Thu, Feb 14, 2019	42.53	43.02	42.24	42.96
1279	NYSE	ESNT	Wed, Feb 13, 2019	42.44	43.08	42.33	42.87
1278	NYSE	ESNT	Tue, Feb 12, 2019	41.50	42.51	41.50	42.44
1277	NYSE	ESNT	Mon, Feb 11, 2019	41.80	41.86	40.77	41.27
1276	NYSE	ESNT	Fri, Feb 8, 2019	41.29	41.99	40.08	41.46
1275	NYSE	ESNT	Thu, Feb 7, 2019	41.04	41.37	40.64	40.94
1274	NYSE	ESNT	Wed, Feb 6, 2019	40.91	41.20	40.74	40.98
1273	NYSE	ESNT	Tue, Feb 5, 2019	40.95	41.16	40.50	40.90
1272	NYSE	ESNT	Mon, Feb 4, 2019	40.47	40.96	40.28	40.93
1271	NYSE	ESNT	Fri, Feb 1, 2019	39.80	40.57	39.63	40.51
1270	NYSE	ESNT	Thu, Jan 31, 2019	38.83	39.84	38.76	39.75
1269	NYSE	ESNT	Wed, Jan 30, 2019	38.71	39.13	38.27	38.89
1268	NYSE	ESNT	Tue, Jan 29, 2019	38.47	39.01	38.38	38.58
1267	NYSE	ESNT	Mon, Jan 28, 2019	38.02	38.61	38.02	38.47
1266	NYSE	ESNT	Fri, Jan 25, 2019	38.13	38.74	37.86	38.38
1265	NYSE	ESNT	Thu, Jan 24, 2019	37.31	37.94	36.91	37.91
1264	NYSE	ESNT	Wed, Jan 23, 2019	37.36	38.10	37.20	37.30
1263	NYSE	ESNT	Tue, Jan 22, 2019	37.49	37.73	37.08	37.31
1262	NYSE	ESNT	Fri, Jan 18, 2019	37.54	38.13	37.22	37.78
1261	NYSE	ESNT	Thu, Jan 17, 2019	37.29	37.91	37.08	37.31
1260	NYSE	ESNT	Wed, Jan 16, 2019	37.47	37.74	37.00	37.64
1259	NYSE	ESNT	Tue, Jan 15, 2019	36.66	37.22	36.25	37.17
1258	NYSE	ESNT	Mon, Jan 14, 2019	36.41	37.20	36.30	36.62
1257	NYSE	ESNT	Fri, Jan 11, 2019	37.04	37.04	35.92	36.64
1256	NYSE	ESNT	Thu, Jan 10, 2019	36.28	37.14	36.15	37.06
1255	NYSE	ESNT	Wed, Jan 9, 2019	36.31	37.13	36.13	36.53
1254	NYSE	ESNT	Tue, Jan 8, 2019	35.45	36.22	35.10	36.21
1253	NYSE	ESNT	Mon, Jan 7, 2019	34.82	35.52	34.59	35.04
1252	NYSE	ESNT	Fri, Jan 4, 2019	34.12	35.12	33.98	35.10
1251	NYSE	ESNT	Thu, Jan 3, 2019	33.95	34.34	33.37	33.75
1250	NYSE	ESNT	Wed, Jan 2, 2019	33.53	34.41	33.45	34.06
1249	NYSE	ESNT	Mon, Dec 31, 2018	33.35	34.21	33.35	34.18
1248	NYSE	ESNT	Fri, Dec 28, 2018	33.21	33.80	32.86	33.24
1247	NYSE	ESNT	Thu, Dec 27, 2018	32.50	33.28	32.06	33.26
1246	NYSE	ESNT	Wed, Dec 26, 2018	31.48	33.22	31.29	33.14
1245	NYSE	ESNT	Mon, Dec 24, 2018	31.47	32.08	31.08	31.25
1244	NYSE	ESNT	Fri, Dec 21, 2018	32.51	33.08	31.61	31.76
1243	NYSE	ESNT	Thu, Dec 20, 2018	32.70	33.22	32.19	32.50
1242	NYSE	ESNT	Wed, Dec 19, 2018	33.83	34.44	32.66	32.94
1241	NYSE	ESNT	Tue, Dec 18, 2018	34.04	34.47	33.73	33.92
1240	NYSE	ESNT	Mon, Dec 17, 2018	33.77	34.24	33.47	33.64
1239	NYSE	ESNT	Fri, Dec 14, 2018	33.97	34.75	33.62	33.94
1238	NYSE	ESNT	Thu, Dec 13, 2018	35.19	35.48	34.38	34.47
1237	NYSE	ESNT	Wed, Dec 12, 2018	36.14	36.28	35.10	35.14
1236	NYSE	ESNT	Tue, Dec 11, 2018	35.88	36.35	35.03	35.50
1235	NYSE	ESNT	Mon, Dec 10, 2018	35.94	36.00	34.53	35.09
1234	NYSE	ESNT	Fri, Dec 7, 2018	36.67	37.30	35.53	35.84
1233	NYSE	ESNT	Thu, Dec 6, 2018	35.66	36.73	35.28	36.73
1232	NYSE	ESNT	Tue, Dec 4, 2018	38.82	39.04	36.23	36.34
1231	NYSE	ESNT	Mon, Dec 3, 2018	39.04	39.36	38.49	38.94
1230	NYSE	ESNT	Fri, Nov 30, 2018	38.72	39.13	38.14	38.56
1229	NYSE	ESNT	Thu, Nov 29, 2018	38.51	39.29	38.27	38.82
1228	NYSE	ESNT	Wed, Nov 28, 2018	38.13	39.01	37.62	38.82
1227	NYSE	ESNT	Tue, Nov 27, 2018	38.85	39.06	37.80	38.02
1226	NYSE	ESNT	Mon, Nov 26, 2018	38.54	39.18	38.40	39.04
1225	NYSE	ESNT	Fri, Nov 23, 2018	38.14	38.62	38.04	38.07
1224	NYSE	ESNT	Wed, Nov 21, 2018	38.20	39.00	37.69	38.53
1223	NYSE	ESNT	Tue, Nov 20, 2018	38.92	39.03	37.85	38.01
1222	NYSE	ESNT	Mon, Nov 19, 2018	40.37	40.54	38.73	39.35
1221	NYSE	ESNT	Fri, Nov 16, 2018	40.50	40.89	39.94	40.26
1220	NYSE	ESNT	Thu, Nov 15, 2018	39.69	40.85	39.57	40.78
1219	NYSE	ESNT	Wed, Nov 14, 2018	40.90	40.90	39.32	39.87
1218	NYSE	ESNT	Tue, Nov 13, 2018	40.33	41.23	40.06	40.57
1217	NYSE	ESNT	Mon, Nov 12, 2018	39.93	40.76	39.12	40.07
1216	NYSE	ESNT	Fri, Nov 9, 2018	43.17	43.37	39.44	39.84
1215	NYSE	ESNT	Thu, Nov 8, 2018	40.51	41.39	40.45	41.32
1214	NYSE	ESNT	Wed, Nov 7, 2018	40.72	40.89	39.76	40.82
1213	NYSE	ESNT	Tue, Nov 6, 2018	39.60	40.63	39.53	40.52
1212	NYSE	ESNT	Mon, Nov 5, 2018	39.71	40.44	39.19	39.76
1211	NYSE	ESNT	Fri, Nov 2, 2018	40.37	40.49	39.37	39.72
1210	NYSE	ESNT	Thu, Nov 1, 2018	39.42	40.29	39.35	40.16
1209	NYSE	ESNT	Wed, Oct 31, 2018	38.80	40.05	38.50	39.42
1208	NYSE	ESNT	Tue, Oct 30, 2018	38.05	38.30	37.62	38.21
1207	NYSE	ESNT	Mon, Oct 29, 2018	37.96	38.56	37.54	37.95
1206	NYSE	ESNT	Fri, Oct 26, 2018	37.64	37.98	36.84	37.50
1205	NYSE	ESNT	Thu, Oct 25, 2018	37.11	38.07	37.11	37.95
1204	NYSE	ESNT	Wed, Oct 24, 2018	39.07	39.19	36.96	36.99
1203	NYSE	ESNT	Tue, Oct 23, 2018	39.18	39.57	38.87	39.21
1202	NYSE	ESNT	Mon, Oct 22, 2018	39.88	40.48	39.63	39.67
1201	NYSE	ESNT	Fri, Oct 19, 2018	40.43	40.95	39.51	39.81
1200	NYSE	ESNT	Thu, Oct 18, 2018	40.69	41.06	40.21	40.55
1199	NYSE	ESNT	Wed, Oct 17, 2018	40.74	40.86	39.75	40.75
1198	NYSE	ESNT	Tue, Oct 16, 2018	39.52	40.16	38.94	40.00
1197	NYSE	ESNT	Mon, Oct 15, 2018	39.53	39.61	39.04	39.29
1196	NYSE	ESNT	Fri, Oct 12, 2018	39.89	39.89	38.81	39.42
1195	NYSE	ESNT	Thu, Oct 11, 2018	40.10	40.15	39.21	39.26
1194	NYSE	ESNT	Wed, Oct 10, 2018	41.72	41.96	40.38	40.41
1193	NYSE	ESNT	Tue, Oct 9, 2018	41.80	41.93	41.47	41.88
1192	NYSE	ESNT	Mon, Oct 8, 2018	42.25	42.41	41.61	41.95
1191	NYSE	ESNT	Fri, Oct 5, 2018	43.65	43.65	42.18	42.19
1190	NYSE	ESNT	Thu, Oct 4, 2018	43.60	43.95	43.19	43.60
1189	NYSE	ESNT	Wed, Oct 3, 2018	43.45	43.75	42.98	43.58
1188	NYSE	ESNT	Tue, Oct 2, 2018	43.66	44.15	43.15	43.31
1187	NYSE	ESNT	Mon, Oct 1, 2018	44.46	44.64	43.51	43.70
1186	NYSE	ESNT	Fri, Sep 28, 2018	43.29	44.66	43.11	44.25
1185	NYSE	ESNT	Thu, Sep 27, 2018	43.17	43.62	42.77	43.31
1184	NYSE	ESNT	Wed, Sep 26, 2018	43.67	43.79	43.02	43.03
1183	NYSE	ESNT	Tue, Sep 25, 2018	44.23	44.23	43.50	43.60
1182	NYSE	ESNT	Mon, Sep 24, 2018	44.40	44.65	43.74	44.10
1181	NYSE	ESNT	Fri, Sep 21, 2018	44.55	44.83	44.34	44.55
1180	NYSE	ESNT	Thu, Sep 20, 2018	44.82	45.14	44.21	44.29
1179	NYSE	ESNT	Wed, Sep 19, 2018	44.35	44.88	44.13	44.59
1178	NYSE	ESNT	Tue, Sep 18, 2018	44.68	44.80	44.27	44.42
1177	NYSE	ESNT	Mon, Sep 17, 2018	45.38	45.60	44.34	44.75
1176	NYSE	ESNT	Fri, Sep 14, 2018	44.76	45.60	44.55	45.26
1175	NYSE	ESNT	Thu, Sep 13, 2018	44.98	45.18	44.48	44.61
1174	NYSE	ESNT	Wed, Sep 12, 2018	45.20	45.26	44.60	44.92
1173	NYSE	ESNT	Tue, Sep 11, 2018	44.72	45.41	44.61	45.25
1172	NYSE	ESNT	Mon, Sep 10, 2018	44.55	44.88	44.31	44.80
1171	NYSE	ESNT	Fri, Sep 7, 2018	44.48	44.71	44.18	44.42
1170	NYSE	ESNT	Thu, Sep 6, 2018	44.15	44.67	43.81	44.36
1169	NYSE	ESNT	Wed, Sep 5, 2018	43.79	44.92	43.79	44.26
1168	NYSE	ESNT	Tue, Sep 4, 2018	43.33	43.90	43.28	43.82
1167	NYSE	ESNT	Fri, Aug 31, 2018	43.03	43.54	42.93	43.36
1166	NYSE	ESNT	Thu, Aug 30, 2018	43.00	43.38	42.70	43.08
1165	NYSE	ESNT	Wed, Aug 29, 2018	42.68	43.26	42.47	43.06
1164	NYSE	ESNT	Tue, Aug 28, 2018	43.25	43.40	42.53	42.60
1163	NYSE	ESNT	Mon, Aug 27, 2018	43.09	43.65	42.98	43.11
1162	NYSE	ESNT	Fri, Aug 24, 2018	43.02	43.27	42.83	42.93
1161	NYSE	ESNT	Thu, Aug 23, 2018	42.84	43.02	42.59	43.02
1160	NYSE	ESNT	Wed, Aug 22, 2018	42.36	42.90	42.35	42.86
1159	NYSE	ESNT	Tue, Aug 21, 2018	41.96	42.42	41.85	42.40
1158	NYSE	ESNT	Mon, Aug 20, 2018	41.87	42.23	41.68	41.97
1157	NYSE	ESNT	Fri, Aug 17, 2018	41.39	41.90	41.39	41.78
1156	NYSE	ESNT	Thu, Aug 16, 2018	41.00	41.75	40.99	41.56
1155	NYSE	ESNT	Wed, Aug 15, 2018	40.80	41.17	40.59	40.73
1154	NYSE	ESNT	Tue, Aug 14, 2018	40.94	41.37	40.79	40.93
1153	NYSE	ESNT	Mon, Aug 13, 2018	41.08	41.66	40.65	40.90
1152	NYSE	ESNT	Fri, Aug 10, 2018	40.04	41.21	39.95	40.99
1151	NYSE	ESNT	Thu, Aug 9, 2018	40.91	41.37	40.32	40.46
1150	NYSE	ESNT	Wed, Aug 8, 2018	41.00	41.23	40.31	41.05
1149	NYSE	ESNT	Tue, Aug 7, 2018	40.56	41.44	40.56	41.14
1148	NYSE	ESNT	Mon, Aug 6, 2018	40.00	40.31	39.66	40.29
1147	NYSE	ESNT	Fri, Aug 3, 2018	39.21	39.95	38.30	39.93
1146	NYSE	ESNT	Thu, Aug 2, 2018	37.89	38.73	37.52	38.25
1145	NYSE	ESNT	Wed, Aug 1, 2018	38.40	38.60	37.61	38.08
1144	NYSE	ESNT	Tue, Jul 31, 2018	38.20	38.77	38.00	38.40
1143	NYSE	ESNT	Mon, Jul 30, 2018	38.64	39.05	38.25	38.25
1142	NYSE	ESNT	Fri, Jul 27, 2018	38.65	38.72	38.16	38.39
1141	NYSE	ESNT	Thu, Jul 26, 2018	38.19	39.66	38.03	38.80
1140	NYSE	ESNT	Wed, Jul 25, 2018	38.00	38.35	37.69	38.00
1139	NYSE	ESNT	Tue, Jul 24, 2018	38.50	38.55	37.75	38.06
1138	NYSE	ESNT	Mon, Jul 23, 2018	38.59	38.90	38.28	38.36
1137	NYSE	ESNT	Fri, Jul 20, 2018	39.13	39.46	38.62	38.87
1136	NYSE	ESNT	Thu, Jul 19, 2018	38.32	39.79	38.15	39.23
1135	NYSE	ESNT	Wed, Jul 18, 2018	36.99	38.54	36.99	38.38
1134	NYSE	ESNT	Tue, Jul 17, 2018	36.32	36.82	36.28	36.66
1133	NYSE	ESNT	Mon, Jul 16, 2018	35.83	36.53	35.66	36.33
1132	NYSE	ESNT	Fri, Jul 13, 2018	36.00	36.16	35.50	35.70
1131	NYSE	ESNT	Thu, Jul 12, 2018	36.90	36.90	35.94	36.10
1130	NYSE	ESNT	Wed, Jul 11, 2018	36.92	37.11	36.43	36.69
1129	NYSE	ESNT	Tue, Jul 10, 2018	37.69	37.82	37.13	37.29
1128	NYSE	ESNT	Mon, Jul 9, 2018	37.31	37.85	37.16	37.60
1127	NYSE	ESNT	Fri, Jul 6, 2018	36.76	37.51	36.47	37.20
1126	NYSE	ESNT	Thu, Jul 5, 2018	36.34	36.75	36.02	36.72
1125	NYSE	ESNT	Tue, Jul 3, 2018	36.38	36.91	35.99	36.00
1124	NYSE	ESNT	Mon, Jul 2, 2018	35.62	36.33	35.45	36.32
1123	NYSE	ESNT	Fri, Jun 29, 2018	36.24	36.75	35.78	35.82
1122	NYSE	ESNT	Thu, Jun 28, 2018	35.82	36.32	35.73	36.02
1121	NYSE	ESNT	Wed, Jun 27, 2018	36.42	36.58	35.58	35.82
1120	NYSE	ESNT	Tue, Jun 26, 2018	36.30	36.78	35.87	36.43
1119	NYSE	ESNT	Mon, Jun 25, 2018	37.14	37.17	36.15	36.33
1118	NYSE	ESNT	Fri, Jun 22, 2018	37.68	37.84	36.97	37.23
1117	NYSE	ESNT	Thu, Jun 21, 2018	38.19	38.26	37.40	37.55
1116	NYSE	ESNT	Wed, Jun 20, 2018	37.75	38.20	37.57	38.16
1115	NYSE	ESNT	Tue, Jun 19, 2018	36.92	37.48	36.26	37.45
1114	NYSE	ESNT	Mon, Jun 18, 2018	36.95	37.37	36.82	37.03
1113	NYSE	ESNT	Fri, Jun 15, 2018	36.85	37.23	36.67	37.06
1112	NYSE	ESNT	Thu, Jun 14, 2018	37.00	37.18	36.68	37.11
1111	NYSE	ESNT	Wed, Jun 13, 2018	37.18	37.38	36.66	36.86
1110	NYSE	ESNT	Tue, Jun 12, 2018	37.48	37.93	37.14	37.20
1109	NYSE	ESNT	Mon, Jun 11, 2018	38.19	38.32	37.32	37.37
1108	NYSE	ESNT	Fri, Jun 8, 2018	36.74	38.36	36.74	38.20
1107	NYSE	ESNT	Thu, Jun 7, 2018	36.72	36.86	36.11	36.71
1106	NYSE	ESNT	Wed, Jun 6, 2018	35.28	36.93	35.25	36.59
1105	NYSE	ESNT	Tue, Jun 5, 2018	35.12	35.38	34.87	35.24
1104	NYSE	ESNT	Mon, Jun 4, 2018	35.11	35.47	34.93	35.20
1103	NYSE	ESNT	Fri, Jun 1, 2018	34.58	35.24	34.57	34.94
1102	NYSE	ESNT	Thu, May 31, 2018	34.93	35.03	34.30	34.30
1101	NYSE	ESNT	Wed, May 30, 2018	35.20	35.36	34.85	34.90
1100	NYSE	ESNT	Tue, May 29, 2018	34.46	35.01	34.25	34.87
1099	NYSE	ESNT	Fri, May 25, 2018	34.48	35.04	34.26	34.77
1098	NYSE	ESNT	Thu, May 24, 2018	34.86	34.98	33.75	34.60
1097	NYSE	ESNT	Wed, May 23, 2018	35.37	35.63	34.89	35.05
1096	NYSE	ESNT	Tue, May 22, 2018	35.56	35.94	35.38	35.40
1095	NYSE	ESNT	Mon, May 21, 2018	35.69	35.85	35.29	35.59
1094	NYSE	ESNT	Fri, May 18, 2018	36.09	36.09	35.53	35.54
1093	NYSE	ESNT	Thu, May 17, 2018	35.88	36.10	35.67	35.83
1092	NYSE	ESNT	Wed, May 16, 2018	35.53	36.01	35.34	35.77
1091	NYSE	ESNT	Tue, May 15, 2018	35.24	36.02	35.06	35.32
1090	NYSE	ESNT	Mon, May 14, 2018	35.13	35.92	34.88	35.36
1089	NYSE	ESNT	Fri, May 11, 2018	35.18	35.49	34.93	35.14
1088	NYSE	ESNT	Thu, May 10, 2018	35.56	35.81	35.03	35.09
1087	NYSE	ESNT	Wed, May 9, 2018	36.17	36.30	35.22	35.47
1086	NYSE	ESNT	Tue, May 8, 2018	35.90	36.73	35.74	36.01
1085	NYSE	ESNT	Mon, May 7, 2018	35.50	36.51	35.49	35.95
1084	NYSE	ESNT	Fri, May 4, 2018	33.95	35.74	33.63	35.29
1083	NYSE	ESNT	Thu, May 3, 2018	34.09	34.28	33.45	34.07
1082	NYSE	ESNT	Wed, May 2, 2018	34.43	34.62	33.65	34.23
1081	NYSE	ESNT	Tue, May 1, 2018	33.04	34.54	32.86	34.32
1080	NYSE	ESNT	Mon, Apr 30, 2018	34.02	34.40	32.73	32.96
1079	NYSE	ESNT	Fri, Apr 27, 2018	34.09	35.04	33.66	33.97
1078	NYSE	ESNT	Thu, Apr 26, 2018	34.42	34.55	33.47	34.02
1077	NYSE	ESNT	Wed, Apr 25, 2018	35.21	35.28	34.16	34.25
1076	NYSE	ESNT	Tue, Apr 24, 2018	34.55	35.62	34.41	35.23
1075	NYSE	ESNT	Mon, Apr 23, 2018	34.62	34.85	34.21	34.35
1074	NYSE	ESNT	Fri, Apr 20, 2018	33.79	34.65	33.78	34.37
1073	NYSE	ESNT	Thu, Apr 19, 2018	32.91	34.87	32.91	33.71
1072	NYSE	ESNT	Wed, Apr 18, 2018	37.10	37.11	34.02	34.83
1071	NYSE	ESNT	Tue, Apr 17, 2018	36.36	37.22	36.17	36.89
1070	NYSE	ESNT	Mon, Apr 16, 2018	36.87	36.87	36.15	36.35
1069	NYSE	ESNT	Fri, Apr 13, 2018	36.80	37.05	36.17	36.75
1068	NYSE	ESNT	Thu, Apr 12, 2018	36.49	37.25	36.49	36.86
1067	NYSE	ESNT	Wed, Apr 11, 2018	35.65	36.48	35.45	36.30
1066	NYSE	ESNT	Tue, Apr 10, 2018	35.01	36.01	34.07	35.96
1065	NYSE	ESNT	Mon, Apr 9, 2018	37.00	37.35	34.91	35.61
1064	NYSE	ESNT	Fri, Apr 6, 2018	42.44	43.24	41.92	42.07
1063	NYSE	ESNT	Thu, Apr 5, 2018	42.90	42.97	42.47	42.89
1062	NYSE	ESNT	Wed, Apr 4, 2018	42.07	42.75	41.99	42.60
1061	NYSE	ESNT	Tue, Apr 3, 2018	42.10	42.91	42.10	42.60
1060	NYSE	ESNT	Mon, Apr 2, 2018	42.29	42.57	41.18	42.10
1059	NYSE	ESNT	Thu, Mar 29, 2018	42.41	43.09	42.26	42.56
1058	NYSE	ESNT	Wed, Mar 28, 2018	42.61	42.74	41.86	42.31
1057	NYSE	ESNT	Tue, Mar 27, 2018	42.28	43.53	42.06	42.52
1056	NYSE	ESNT	Mon, Mar 26, 2018	41.92	42.01	41.23	41.92
1055	NYSE	ESNT	Fri, Mar 23, 2018	42.33	42.69	40.97	41.04
1054	NYSE	ESNT	Thu, Mar 22, 2018	41.78	42.56	41.55	42.12
1053	NYSE	ESNT	Wed, Mar 21, 2018	40.77	42.78	40.55	42.11
1052	NYSE	ESNT	Tue, Mar 20, 2018	41.04	41.42	40.56	40.91
1051	NYSE	ESNT	Mon, Mar 19, 2018	40.00	41.41	39.67	41.18
1050	NYSE	ESNT	Fri, Mar 16, 2018	39.98	41.14	39.85	40.06
1049	NYSE	ESNT	Thu, Mar 15, 2018	41.24	41.37	39.95	40.75
1048	NYSE	ESNT	Wed, Mar 14, 2018	42.43	42.54	39.62	40.92
1047	NYSE	ESNT	Tue, Mar 13, 2018	43.60	44.49	42.26	42.39
1046	NYSE	ESNT	Mon, Mar 12, 2018	47.46	47.66	42.45	42.99
1045	NYSE	ESNT	Fri, Mar 9, 2018	46.95	47.84	46.85	47.66
1044	NYSE	ESNT	Thu, Mar 8, 2018	46.68	46.85	46.14	46.54
1043	NYSE	ESNT	Wed, Mar 7, 2018	45.13	46.90	45.13	46.68
1042	NYSE	ESNT	Tue, Mar 6, 2018	45.41	45.91	44.82	45.44
1041	NYSE	ESNT	Mon, Mar 5, 2018	45.15	45.76	44.58	45.40
1040	NYSE	ESNT	Fri, Mar 2, 2018	44.51	45.59	44.12	45.46
1039	NYSE	ESNT	Thu, Mar 1, 2018	44.99	45.17	44.12	44.71
1038	NYSE	ESNT	Wed, Feb 28, 2018	45.85	46.21	45.07	45.09
1037	NYSE	ESNT	Tue, Feb 27, 2018	46.85	47.15	45.67	45.73
1036	NYSE	ESNT	Mon, Feb 26, 2018	47.47	47.64	46.62	46.86
1035	NYSE	ESNT	Fri, Feb 23, 2018	46.43	47.08	46.01	47.08
1034	NYSE	ESNT	Thu, Feb 22, 2018	47.31	47.66	46.12	46.24
1033	NYSE	ESNT	Wed, Feb 21, 2018	47.03	47.95	47.03	47.13
1032	NYSE	ESNT	Tue, Feb 20, 2018	47.00	47.39	46.60	46.84
1031	NYSE	ESNT	Fri, Feb 16, 2018	46.74	47.64	46.74	47.23
1030	NYSE	ESNT	Thu, Feb 15, 2018	47.63	47.73	46.38	46.87
1029	NYSE	ESNT	Wed, Feb 14, 2018	45.38	47.62	45.34	47.46
1028	NYSE	ESNT	Tue, Feb 13, 2018	44.54	45.79	44.26	45.71
1027	NYSE	ESNT	Mon, Feb 12, 2018	44.69	45.50	43.73	44.74
1026	NYSE	ESNT	Fri, Feb 9, 2018	43.92	44.30	41.21	43.92
1025	NYSE	ESNT	Thu, Feb 8, 2018	45.02	45.34	42.83	43.39
1024	NYSE	ESNT	Wed, Feb 7, 2018	44.75	45.64	44.24	45.02
1023	NYSE	ESNT	Tue, Feb 6, 2018	44.04	45.74	43.10	44.77
1022	NYSE	ESNT	Mon, Feb 5, 2018	46.35	46.85	44.48	44.85
1021	NYSE	ESNT	Fri, Feb 2, 2018	47.75	48.10	46.69	46.83
1020	NYSE	ESNT	Thu, Feb 1, 2018	46.44	47.90	46.19	47.79
1019	NYSE	ESNT	Wed, Jan 31, 2018	47.55	47.65	46.41	46.52
1018	NYSE	ESNT	Tue, Jan 30, 2018	47.05	47.46	47.05	47.20
1017	NYSE	ESNT	Mon, Jan 29, 2018	47.76	47.79	47.11	47.44
1016	NYSE	ESNT	Fri, Jan 26, 2018	48.06	48.27	47.57	47.76
1015	NYSE	ESNT	Thu, Jan 25, 2018	49.02	49.02	47.66	48.07
1014	NYSE	ESNT	Wed, Jan 24, 2018	50.08	50.08	48.51	48.53
1013	NYSE	ESNT	Tue, Jan 23, 2018	48.93	49.82	48.74	49.82
1012	NYSE	ESNT	Mon, Jan 22, 2018	48.94	49.25	48.57	49.01
1011	NYSE	ESNT	Fri, Jan 19, 2018	48.25	49.00	47.92	49.00
1010	NYSE	ESNT	Thu, Jan 18, 2018	47.96	49.00	47.65	48.36
1009	NYSE	ESNT	Wed, Jan 17, 2018	47.86	48.23	47.29	47.89
1008	NYSE	ESNT	Tue, Jan 16, 2018	48.46	48.57	47.78	47.78
1007	NYSE	ESNT	Fri, Jan 12, 2018	48.01	48.52	47.85	48.08
1006	NYSE	ESNT	Thu, Jan 11, 2018	46.85	47.96	46.68	47.84
1005	NYSE	ESNT	Wed, Jan 10, 2018	45.61	46.86	45.54	46.67
1004	NYSE	ESNT	Tue, Jan 9, 2018	45.59	46.19	45.59	45.69
1003	NYSE	ESNT	Mon, Jan 8, 2018	45.86	46.62	45.41	45.52
1002	NYSE	ESNT	Fri, Jan 5, 2018	44.46	45.30	44.41	44.83
1001	NYSE	ESNT	Thu, Jan 4, 2018	43.66	44.38	43.42	44.38
1000	NYSE	ESNT	Wed, Jan 3, 2018	44.03	44.14	43.32	43.52
999	NYSE	ESNT	Tue, Jan 2, 2018	43.87	43.88	43.04	43.83
998	NYSE	ESNT	Fri, Dec 29, 2017	44.65	44.93	43.41	43.42
997	NYSE	ESNT	Thu, Dec 28, 2017	44.43	44.71	44.33	44.60
996	NYSE	ESNT	Wed, Dec 27, 2017	45.26	45.26	44.20	44.42
995	NYSE	ESNT	Tue, Dec 26, 2017	45.10	45.42	44.94	45.13
994	NYSE	ESNT	Fri, Dec 22, 2017	45.95	45.95	44.56	45.08
993	NYSE	ESNT	Thu, Dec 21, 2017	46.39	46.58	45.71	45.95
992	NYSE	ESNT	Wed, Dec 20, 2017	45.87	46.97	45.87	46.24
991	NYSE	ESNT	Tue, Dec 19, 2017	45.85	46.08	44.81	45.12
990	NYSE	ESNT	Mon, Dec 18, 2017	45.33	45.78	45.31	45.74
989	NYSE	ESNT	Fri, Dec 15, 2017	44.93	45.47	44.74	44.89
988	NYSE	ESNT	Thu, Dec 14, 2017	45.82	45.96	44.64	44.77
987	NYSE	ESNT	Wed, Dec 13, 2017	46.36	46.67	45.65	45.70
986	NYSE	ESNT	Tue, Dec 12, 2017	46.79	47.07	46.43	46.44
985	NYSE	ESNT	Mon, Dec 11, 2017	47.10	47.29	46.56	46.76
984	NYSE	ESNT	Fri, Dec 8, 2017	46.04	46.61	45.45	46.56
983	NYSE	ESNT	Thu, Dec 7, 2017	45.34	46.15	45.33	45.72
982	NYSE	ESNT	Wed, Dec 6, 2017	45.21	45.80	45.04	45.72
981	NYSE	ESNT	Tue, Dec 5, 2017	45.76	46.14	45.44	45.54
980	NYSE	ESNT	Mon, Dec 4, 2017	45.98	46.15	45.41	45.52
979	NYSE	ESNT	Fri, Dec 1, 2017	44.16	45.16	43.07	45.07
978	NYSE	ESNT	Thu, Nov 30, 2017	45.00	45.00	43.93	44.25
977	NYSE	ESNT	Wed, Nov 29, 2017	45.42	45.55	44.45	44.74
976	NYSE	ESNT	Tue, Nov 28, 2017	45.00	45.34	44.44	45.23
975	NYSE	ESNT	Mon, Nov 27, 2017	44.66	44.90	44.15	44.15
974	NYSE	ESNT	Fri, Nov 24, 2017	44.95	45.07	44.44	44.66
973	NYSE	ESNT	Wed, Nov 22, 2017	44.84	45.05	44.66	44.70
972	NYSE	ESNT	Tue, Nov 21, 2017	45.08	45.23	44.69	44.88
971	NYSE	ESNT	Mon, Nov 20, 2017	45.01	45.03	44.60	44.90
970	NYSE	ESNT	Fri, Nov 17, 2017	44.80	45.08	44.46	44.80
969	NYSE	ESNT	Thu, Nov 16, 2017	44.13	45.22	44.08	44.87
968	NYSE	ESNT	Wed, Nov 15, 2017	41.86	43.97	41.84	43.89
967	NYSE	ESNT	Tue, Nov 14, 2017	42.68	42.94	42.05	42.32
966	NYSE	ESNT	Mon, Nov 13, 2017	41.36	42.96	41.15	42.94
965	NYSE	ESNT	Fri, Nov 10, 2017	42.69	42.69	41.49	41.58
964	NYSE	ESNT	Thu, Nov 9, 2017	42.00	42.69	41.55	42.22
963	NYSE	ESNT	Wed, Nov 8, 2017	41.39	42.44	41.02	41.79
962	NYSE	ESNT	Tue, Nov 7, 2017	41.74	41.96	41.24	41.44
961	NYSE	ESNT	Mon, Nov 6, 2017	40.37	42.14	40.10	41.82
960	NYSE	ESNT	Fri, Nov 3, 2017	41.62	41.75	39.79	40.47
959	NYSE	ESNT	Thu, Nov 2, 2017	42.90	43.77	42.49	42.51
958	NYSE	ESNT	Wed, Nov 1, 2017	43.10	43.49	42.67	42.91
957	NYSE	ESNT	Tue, Oct 31, 2017	43.41	43.55	42.24	42.62
956	NYSE	ESNT	Mon, Oct 30, 2017	43.71	44.08	43.11	43.26
955	NYSE	ESNT	Fri, Oct 27, 2017	43.74	44.26	43.65	43.96
954	NYSE	ESNT	Thu, Oct 26, 2017	43.45	44.53	43.45	43.73
953	NYSE	ESNT	Wed, Oct 25, 2017	43.69	43.90	43.30	43.42
952	NYSE	ESNT	Tue, Oct 24, 2017	43.62	44.08	43.50	43.70
951	NYSE	ESNT	Mon, Oct 23, 2017	44.19	44.46	42.71	43.23
950	NYSE	ESNT	Fri, Oct 20, 2017	45.00	45.10	44.44	44.50
949	NYSE	ESNT	Thu, Oct 19, 2017	43.64	44.50	43.14	44.48
948	NYSE	ESNT	Wed, Oct 18, 2017	43.58	44.07	43.38	44.00
947	NYSE	ESNT	Tue, Oct 17, 2017	42.64	43.49	42.19	43.42
946	NYSE	ESNT	Mon, Oct 16, 2017	41.72	42.64	41.65	42.51
945	NYSE	ESNT	Fri, Oct 13, 2017	40.43	41.72	40.36	41.60
944	NYSE	ESNT	Thu, Oct 12, 2017	40.29	40.72	40.01	40.52
943	NYSE	ESNT	Wed, Oct 11, 2017	40.25	40.67	39.97	40.27
942	NYSE	ESNT	Tue, Oct 10, 2017	39.53	39.78	39.50	39.70
941	NYSE	ESNT	Mon, Oct 9, 2017	40.12	40.35	39.32	39.46
940	NYSE	ESNT	Fri, Oct 6, 2017	40.38	40.59	40.02	40.11
939	NYSE	ESNT	Thu, Oct 5, 2017	40.05	40.66	39.96	40.34
938	NYSE	ESNT	Wed, Oct 4, 2017	40.61	40.70	39.90	39.92
937	NYSE	ESNT	Tue, Oct 3, 2017	40.28	40.70	40.27	40.54
936	NYSE	ESNT	Mon, Oct 2, 2017	40.44	40.66	39.90	40.34
935	NYSE	ESNT	Fri, Sep 29, 2017	40.53	40.78	40.36	40.50
934	NYSE	ESNT	Thu, Sep 28, 2017	40.25	40.62	39.81	40.52
933	NYSE	ESNT	Wed, Sep 27, 2017	40.15	40.47	39.56	40.25
932	NYSE	ESNT	Tue, Sep 26, 2017	39.10	39.88	38.88	39.78
931	NYSE	ESNT	Mon, Sep 25, 2017	39.45	39.45	38.60	38.99
930	NYSE	ESNT	Fri, Sep 22, 2017	39.38	39.80	39.04	39.55
929	NYSE	ESNT	Thu, Sep 21, 2017	39.37	39.69	39.10	39.44
928	NYSE	ESNT	Wed, Sep 20, 2017	39.67	39.82	39.22	39.38
927	NYSE	ESNT	Tue, Sep 19, 2017	39.38	39.90	39.38	39.73
926	NYSE	ESNT	Mon, Sep 18, 2017	39.16	39.68	39.11	39.40
925	NYSE	ESNT	Fri, Sep 15, 2017	38.72	39.33	38.56	39.08
924	NYSE	ESNT	Thu, Sep 14, 2017	38.85	39.58	38.68	38.76
923	NYSE	ESNT	Wed, Sep 13, 2017	38.99	39.09	38.77	38.85
922	NYSE	ESNT	Tue, Sep 12, 2017	38.50	39.03	38.03	39.01
921	NYSE	ESNT	Mon, Sep 11, 2017	37.05	37.67	36.85	37.49
920	NYSE	ESNT	Fri, Sep 8, 2017	36.03	36.95	35.92	36.62
919	NYSE	ESNT	Thu, Sep 7, 2017	36.89	36.97	35.75	36.17
918	NYSE	ESNT	Wed, Sep 6, 2017	37.50	37.94	36.94	36.94
917	NYSE	ESNT	Tue, Sep 5, 2017	38.56	38.83	37.18	37.30
916	NYSE	ESNT	Fri, Sep 1, 2017	39.03	39.14	38.77	38.98
915	NYSE	ESNT	Thu, Aug 31, 2017	38.15	39.20	38.15	39.08
914	NYSE	ESNT	Wed, Aug 30, 2017	37.30	38.15	37.19	38.04
913	NYSE	ESNT	Tue, Aug 29, 2017	37.88	37.90	36.86	37.31
912	NYSE	ESNT	Mon, Aug 28, 2017	38.42	38.60	37.90	38.13
911	NYSE	ESNT	Fri, Aug 25, 2017	39.28	39.44	38.35	38.40
910	NYSE	ESNT	Thu, Aug 24, 2017	39.83	40.02	38.98	39.21
909	NYSE	ESNT	Wed, Aug 23, 2017	38.47	40.03	38.47	39.70
908	NYSE	ESNT	Tue, Aug 22, 2017	38.06	38.76	38.06	38.37
907	NYSE	ESNT	Mon, Aug 21, 2017	37.86	38.15	37.57	37.91
906	NYSE	ESNT	Fri, Aug 18, 2017	38.06	38.45	37.62	37.87
905	NYSE	ESNT	Thu, Aug 17, 2017	38.92	39.21	38.28	38.42
904	NYSE	ESNT	Wed, Aug 16, 2017	38.89	39.31	38.84	38.98
903	NYSE	ESNT	Tue, Aug 15, 2017	39.00	39.22	38.65	38.77
902	NYSE	ESNT	Mon, Aug 14, 2017	38.61	39.29	38.61	38.98
901	NYSE	ESNT	Fri, Aug 11, 2017	37.31	38.23	36.71	38.20
900	NYSE	ESNT	Thu, Aug 10, 2017	38.86	38.86	37.15	37.60
899	NYSE	ESNT	Wed, Aug 9, 2017	39.20	39.28	38.57	39.04
898	NYSE	ESNT	Tue, Aug 8, 2017	39.90	39.99	39.41	39.44
897	NYSE	ESNT	Mon, Aug 7, 2017	40.70	41.44	39.93	40.66
896	NYSE	ESNT	Fri, Aug 4, 2017	38.76	40.12	38.12	40.02
895	NYSE	ESNT	Thu, Aug 3, 2017	38.58	38.69	38.26	38.38
894	NYSE	ESNT	Wed, Aug 2, 2017	39.11	39.16	38.40	38.62
893	NYSE	ESNT	Tue, Aug 1, 2017	38.62	39.19	38.62	39.10
892	NYSE	ESNT	Mon, Jul 31, 2017	37.84	38.56	37.75	38.42
891	NYSE	ESNT	Fri, Jul 28, 2017	37.83	37.88	37.50	37.73
890	NYSE	ESNT	Thu, Jul 27, 2017	37.94	38.56	37.58	37.78
889	NYSE	ESNT	Wed, Jul 26, 2017	38.42	38.52	37.77	37.82
888	NYSE	ESNT	Tue, Jul 25, 2017	38.79	39.17	38.15	38.35
887	NYSE	ESNT	Mon, Jul 24, 2017	38.69	38.99	38.02	38.09
886	NYSE	ESNT	Fri, Jul 21, 2017	38.78	39.00	38.44	38.67
885	NYSE	ESNT	Thu, Jul 20, 2017	39.07	39.31	38.70	39.10
884	NYSE	ESNT	Wed, Jul 19, 2017	39.06	39.37	38.81	38.97
883	NYSE	ESNT	Tue, Jul 18, 2017	38.72	39.40	38.71	39.07
882	NYSE	ESNT	Mon, Jul 17, 2017	38.79	39.03	38.45	38.94
881	NYSE	ESNT	Fri, Jul 14, 2017	38.54	39.00	38.42	38.79
880	NYSE	ESNT	Thu, Jul 13, 2017	38.70	38.92	38.36	38.80
879	NYSE	ESNT	Wed, Jul 12, 2017	38.38	39.00	38.13	38.77
878	NYSE	ESNT	Tue, Jul 11, 2017	38.47	38.62	38.07	38.27
877	NYSE	ESNT	Mon, Jul 10, 2017	39.60	39.61	38.50	38.51
876	NYSE	ESNT	Fri, Jul 7, 2017	38.49	39.26	38.17	39.19
875	NYSE	ESNT	Thu, Jul 6, 2017	38.09	38.50	37.59	38.25
874	NYSE	ESNT	Wed, Jul 5, 2017	38.10	38.60	37.84	38.18
873	NYSE	ESNT	Mon, Jul 3, 2017	37.43	38.30	37.39	38.06
872	NYSE	ESNT	Fri, Jun 30, 2017	37.38	37.59	36.59	37.14
871	NYSE	ESNT	Thu, Jun 29, 2017	36.81	37.28	36.68	37.22
870	NYSE	ESNT	Wed, Jun 28, 2017	36.25	36.61	36.19	36.49
869	NYSE	ESNT	Tue, Jun 27, 2017	35.86	36.22	35.69	36.04
868	NYSE	ESNT	Mon, Jun 26, 2017	36.07	36.20	35.39	35.75
867	NYSE	ESNT	Fri, Jun 23, 2017	36.09	36.35	35.69	36.00
866	NYSE	ESNT	Thu, Jun 22, 2017	36.23	36.31	35.80	36.01
865	NYSE	ESNT	Wed, Jun 21, 2017	36.32	36.55	35.94	36.23
864	NYSE	ESNT	Tue, Jun 20, 2017	36.73	36.77	36.28	36.28
863	NYSE	ESNT	Mon, Jun 19, 2017	36.62	37.29	36.58	36.84
862	NYSE	ESNT	Fri, Jun 16, 2017	36.58	36.66	36.16	36.44
861	NYSE	ESNT	Thu, Jun 15, 2017	36.60	36.83	36.30	36.54
860	NYSE	ESNT	Wed, Jun 14, 2017	37.01	37.02	36.33	36.96
859	NYSE	ESNT	Tue, Jun 13, 2017	36.67	37.26	36.67	37.17
858	NYSE	ESNT	Mon, Jun 12, 2017	36.68	37.01	36.23	36.72
857	NYSE	ESNT	Fri, Jun 9, 2017	36.22	36.93	36.22	36.61
856	NYSE	ESNT	Thu, Jun 8, 2017	35.48	36.60	35.46	36.18
855	NYSE	ESNT	Wed, Jun 7, 2017	35.09	35.70	34.89	35.54
854	NYSE	ESNT	Tue, Jun 6, 2017	35.00	35.18	34.43	34.99
853	NYSE	ESNT	Mon, Jun 5, 2017	36.57	36.60	35.14	35.17
852	NYSE	ESNT	Fri, Jun 2, 2017	36.75	37.42	36.53	36.56
851	NYSE	ESNT	Thu, Jun 1, 2017	36.19	36.74	36.06	36.74
850	NYSE	ESNT	Wed, May 31, 2017	36.30	36.58	35.56	36.27
849	NYSE	ESNT	Tue, May 30, 2017	36.84	36.84	36.16	36.23
848	NYSE	ESNT	Fri, May 26, 2017	36.46	36.91	36.02	36.89
847	NYSE	ESNT	Thu, May 25, 2017	36.64	36.71	36.25	36.48
846	NYSE	ESNT	Wed, May 24, 2017	36.67	36.82	36.41	36.57
845	NYSE	ESNT	Tue, May 23, 2017	36.10	36.56	35.53	36.56
844	NYSE	ESNT	Mon, May 22, 2017	35.80	36.03	35.46	36.00
843	NYSE	ESNT	Fri, May 19, 2017	36.34	36.63	35.71	35.83
842	NYSE	ESNT	Thu, May 18, 2017	36.53	36.96	36.18	36.20
841	NYSE	ESNT	Wed, May 17, 2017	36.51	36.98	36.36	36.55
840	NYSE	ESNT	Tue, May 16, 2017	36.91	37.50	36.88	37.21
839	NYSE	ESNT	Mon, May 15, 2017	36.77	37.23	36.71	37.08
838	NYSE	ESNT	Fri, May 12, 2017	36.90	37.00	36.43	36.72
837	NYSE	ESNT	Thu, May 11, 2017	36.50	37.46	36.41	37.07
836	NYSE	ESNT	Wed, May 10, 2017	36.30	36.69	35.84	36.68
835	NYSE	ESNT	Tue, May 9, 2017	35.20	36.62	35.17	36.27
834	NYSE	ESNT	Mon, May 8, 2017	35.59	36.25	34.64	34.76
833	NYSE	ESNT	Fri, May 5, 2017	36.75	36.75	34.08	35.93
832	NYSE	ESNT	Thu, May 4, 2017	36.77	36.87	36.29	36.74
831	NYSE	ESNT	Wed, May 3, 2017	36.50	36.82	36.32	36.64
830	NYSE	ESNT	Tue, May 2, 2017	36.81	37.20	36.35	36.65
829	NYSE	ESNT	Mon, May 1, 2017	37.30	37.47	36.60	36.79
828	NYSE	ESNT	Fri, Apr 28, 2017	37.45	38.36	36.99	37.01
827	NYSE	ESNT	Thu, Apr 27, 2017	39.01	39.01	37.31	37.55
826	NYSE	ESNT	Wed, Apr 26, 2017	38.04	39.38	38.00	38.91
825	NYSE	ESNT	Tue, Apr 25, 2017	37.92	38.44	37.88	37.98
824	NYSE	ESNT	Mon, Apr 24, 2017	38.23	38.46	37.62	37.66
823	NYSE	ESNT	Fri, Apr 21, 2017	38.00	38.03	36.41	37.62
822	NYSE	ESNT	Thu, Apr 20, 2017	38.82	39.43	38.34	38.64
821	NYSE	ESNT	Wed, Apr 19, 2017	38.31	39.50	38.31	38.72
820	NYSE	ESNT	Tue, Apr 18, 2017	37.67	38.02	37.53	37.94
819	NYSE	ESNT	Mon, Apr 17, 2017	36.75	37.86	36.71	37.81
818	NYSE	ESNT	Thu, Apr 13, 2017	37.69	37.73	36.75	36.82
817	NYSE	ESNT	Wed, Apr 12, 2017	38.00	38.53	37.67	37.79
816	NYSE	ESNT	Tue, Apr 11, 2017	37.06	38.01	37.00	37.98
815	NYSE	ESNT	Mon, Apr 10, 2017	36.66	37.25	36.44	37.11
814	NYSE	ESNT	Fri, Apr 7, 2017	36.52	36.86	36.00	36.61
813	NYSE	ESNT	Thu, Apr 6, 2017	36.67	36.82	35.98	36.73
812	NYSE	ESNT	Wed, Apr 5, 2017	36.60	38.05	36.53	36.60
811	NYSE	ESNT	Tue, Apr 4, 2017	35.99	36.48	35.85	36.38
810	NYSE	ESNT	Mon, Apr 3, 2017	36.30	36.70	35.72	36.03
809	NYSE	ESNT	Fri, Mar 31, 2017	35.94	36.48	35.70	36.17
808	NYSE	ESNT	Thu, Mar 30, 2017	35.47	36.16	35.28	36.01
807	NYSE	ESNT	Wed, Mar 29, 2017	35.69	35.78	35.18	35.51
806	NYSE	ESNT	Tue, Mar 28, 2017	34.92	35.77	34.77	35.77
805	NYSE	ESNT	Mon, Mar 27, 2017	34.33	35.07	33.45	34.93
804	NYSE	ESNT	Fri, Mar 24, 2017	35.18	35.42	34.83	35.01
803	NYSE	ESNT	Thu, Mar 23, 2017	34.52	35.66	34.49	35.14
802	NYSE	ESNT	Wed, Mar 22, 2017	34.71	35.00	34.05	34.63
801	NYSE	ESNT	Tue, Mar 21, 2017	35.81	36.02	34.68	34.98
800	NYSE	ESNT	Mon, Mar 20, 2017	36.05	36.16	35.43	35.48
799	NYSE	ESNT	Fri, Mar 17, 2017	36.20	36.32	35.62	36.00
798	NYSE	ESNT	Thu, Mar 16, 2017	36.49	36.81	36.19	36.30
797	NYSE	ESNT	Wed, Mar 15, 2017	36.42	36.53	36.00	36.24
796	NYSE	ESNT	Tue, Mar 14, 2017	36.03	36.50	35.83	36.31
795	NYSE	ESNT	Mon, Mar 13, 2017	35.00	36.18	34.95	36.12
794	NYSE	ESNT	Fri, Mar 10, 2017	35.06	35.14	34.76	35.10
793	NYSE	ESNT	Thu, Mar 9, 2017	34.89	35.14	34.59	34.87
792	NYSE	ESNT	Wed, Mar 8, 2017	35.23	35.38	34.77	34.81
791	NYSE	ESNT	Tue, Mar 7, 2017	34.86	35.25	34.80	35.04
790	NYSE	ESNT	Mon, Mar 6, 2017	35.43	35.44	34.67	35.03
789	NYSE	ESNT	Fri, Mar 3, 2017	35.09	35.26	34.67	35.18
788	NYSE	ESNT	Thu, Mar 2, 2017	35.60	35.81	34.87	34.97
787	NYSE	ESNT	Wed, Mar 1, 2017	35.31	35.64	35.00	35.54
786	NYSE	ESNT	Tue, Feb 28, 2017	34.67	34.89	34.59	34.81
785	NYSE	ESNT	Mon, Feb 27, 2017	34.34	34.80	34.21	34.75
784	NYSE	ESNT	Fri, Feb 24, 2017	34.34	34.49	33.90	34.44
783	NYSE	ESNT	Thu, Feb 23, 2017	34.90	35.00	34.08	34.40
782	NYSE	ESNT	Wed, Feb 22, 2017	34.55	34.86	33.85	34.78
781	NYSE	ESNT	Tue, Feb 21, 2017	35.68	35.82	34.54	34.71
780	NYSE	ESNT	Fri, Feb 17, 2017	36.17	36.17	35.52	35.68
779	NYSE	ESNT	Thu, Feb 16, 2017	36.35	36.40	35.91	36.22
778	NYSE	ESNT	Wed, Feb 15, 2017	36.54	36.59	36.14	36.39
777	NYSE	ESNT	Tue, Feb 14, 2017	36.71	36.90	36.40	36.56
776	NYSE	ESNT	Mon, Feb 13, 2017	36.92	37.20	36.48	36.84
775	NYSE	ESNT	Fri, Feb 10, 2017	37.21	38.10	36.44	36.50
774	NYSE	ESNT	Thu, Feb 9, 2017	36.35	36.65	36.06	36.24
773	NYSE	ESNT	Wed, Feb 8, 2017	36.04	36.32	35.44	36.29
772	NYSE	ESNT	Tue, Feb 7, 2017	35.68	36.48	35.67	36.04
771	NYSE	ESNT	Mon, Feb 6, 2017	35.81	36.28	35.59	35.72
770	NYSE	ESNT	Fri, Feb 3, 2017	35.55	35.92	35.32	35.91
769	NYSE	ESNT	Thu, Feb 2, 2017	35.44	36.07	34.78	35.11
768	NYSE	ESNT	Wed, Feb 1, 2017	34.86	36.00	34.61	35.66
767	NYSE	ESNT	Tue, Jan 31, 2017	34.43	34.62	33.93	34.57
766	NYSE	ESNT	Mon, Jan 30, 2017	34.89	35.00	34.23	34.43
765	NYSE	ESNT	Fri, Jan 27, 2017	34.65	34.78	34.11	34.31
764	NYSE	ESNT	Thu, Jan 26, 2017	34.34	34.77	33.93	34.64
763	NYSE	ESNT	Wed, Jan 25, 2017	33.66	34.34	33.46	34.15
762	NYSE	ESNT	Tue, Jan 24, 2017	32.87	33.51	32.61	33.24
761	NYSE	ESNT	Mon, Jan 23, 2017	32.98	33.25	32.54	32.75
760	NYSE	ESNT	Fri, Jan 20, 2017	32.88	33.23	32.61	32.99
759	NYSE	ESNT	Thu, Jan 19, 2017	32.57	32.75	32.41	32.63
758	NYSE	ESNT	Wed, Jan 18, 2017	32.00	32.53	31.67	32.48
757	NYSE	ESNT	Tue, Jan 17, 2017	32.23	32.23	31.63	31.81
756	NYSE	ESNT	Fri, Jan 13, 2017	32.23	32.78	32.13	32.44
755	NYSE	ESNT	Thu, Jan 12, 2017	32.64	32.89	31.74	32.04
754	NYSE	ESNT	Wed, Jan 11, 2017	32.36	32.80	32.12	32.71
753	NYSE	ESNT	Tue, Jan 10, 2017	31.78	32.47	31.54	32.42
752	NYSE	ESNT	Mon, Jan 9, 2017	32.61	32.61	31.64	31.80
751	NYSE	ESNT	Fri, Jan 6, 2017	32.64	32.88	32.34	32.77
750	NYSE	ESNT	Thu, Jan 5, 2017	32.93	33.04	32.07	32.29
749	NYSE	ESNT	Wed, Jan 4, 2017	32.47	33.23	32.26	33.11
748	NYSE	ESNT	Tue, Jan 3, 2017	32.85	32.97	32.12	32.42
747	NYSE	ESNT	Fri, Dec 30, 2016	32.26	32.43	31.96	32.37
746	NYSE	ESNT	Thu, Dec 29, 2016	32.21	32.58	31.99	32.22
745	NYSE	ESNT	Wed, Dec 28, 2016	32.80	32.80	32.16	32.19
744	NYSE	ESNT	Tue, Dec 27, 2016	32.71	33.03	32.47	32.60
743	NYSE	ESNT	Fri, Dec 23, 2016	32.38	32.80	32.38	32.66
742	NYSE	ESNT	Thu, Dec 22, 2016	32.35	32.53	32.12	32.45
741	NYSE	ESNT	Wed, Dec 21, 2016	32.22	32.75	31.96	32.49
740	NYSE	ESNT	Tue, Dec 20, 2016	32.26	32.30	31.99	32.27
739	NYSE	ESNT	Mon, Dec 19, 2016	32.01	32.28	31.60	32.28
738	NYSE	ESNT	Fri, Dec 16, 2016	32.03	32.24	31.83	31.92
737	NYSE	ESNT	Thu, Dec 15, 2016	31.80	32.33	31.33	32.05
736	NYSE	ESNT	Wed, Dec 14, 2016	32.27	32.53	31.63	31.84
735	NYSE	ESNT	Tue, Dec 13, 2016	33.73	33.88	32.01	32.36
734	NYSE	ESNT	Mon, Dec 12, 2016	33.54	33.94	33.37	33.59
733	NYSE	ESNT	Fri, Dec 9, 2016	33.11	33.62	32.96	33.57
732	NYSE	ESNT	Thu, Dec 8, 2016	32.80	33.34	32.52	33.01
731	NYSE	ESNT	Wed, Dec 7, 2016	32.83	32.99	32.47	32.52
730	NYSE	ESNT	Tue, Dec 6, 2016	32.05	32.84	31.90	32.81
729	NYSE	ESNT	Mon, Dec 5, 2016	31.75	32.47	31.73	32.37
728	NYSE	ESNT	Fri, Dec 2, 2016	31.21	31.70	30.92	31.69
727	NYSE	ESNT	Thu, Dec 1, 2016	30.72	31.50	30.61	31.30
726	NYSE	ESNT	Wed, Nov 30, 2016	30.75	31.11	30.36	30.52
725	NYSE	ESNT	Tue, Nov 29, 2016	30.13	30.77	30.11	30.58
724	NYSE	ESNT	Mon, Nov 28, 2016	29.87	30.62	29.87	30.00
723	NYSE	ESNT	Fri, Nov 25, 2016	29.48	29.83	29.38	29.82
722	NYSE	ESNT	Wed, Nov 23, 2016	29.22	29.48	29.06	29.35
721	NYSE	ESNT	Tue, Nov 22, 2016	28.67	29.18	28.56	29.01
720	NYSE	ESNT	Mon, Nov 21, 2016	28.40	28.73	28.03	28.44
719	NYSE	ESNT	Fri, Nov 18, 2016	28.28	28.97	28.27	28.70
718	NYSE	ESNT	Thu, Nov 17, 2016	28.55	28.96	28.20	28.25
717	NYSE	ESNT	Wed, Nov 16, 2016	28.09	28.89	28.09	28.49
716	NYSE	ESNT	Tue, Nov 15, 2016	27.85	28.43	25.84	28.28
715	NYSE	ESNT	Mon, Nov 14, 2016	29.62	30.05	28.10	28.28
714	NYSE	ESNT	Fri, Nov 11, 2016	29.90	30.00	28.74	29.19
713	NYSE	ESNT	Thu, Nov 10, 2016	29.04	30.00	28.80	29.63
712	NYSE	ESNT	Wed, Nov 9, 2016	26.83	28.50	26.66	28.46
711	NYSE	ESNT	Tue, Nov 8, 2016	27.41	27.42	26.98	27.12
710	NYSE	ESNT	Mon, Nov 7, 2016	27.60	27.77	27.24	27.49
709	NYSE	ESNT	Fri, Nov 4, 2016	27.71	28.14	27.09	27.10
708	NYSE	ESNT	Thu, Nov 3, 2016	26.13	26.48	25.99	26.22
707	NYSE	ESNT	Wed, Nov 2, 2016	26.00	26.28	25.87	26.13
706	NYSE	ESNT	Tue, Nov 1, 2016	26.55	26.63	25.89	26.00
705	NYSE	ESNT	Mon, Oct 31, 2016	26.62	26.75	26.43	26.44
704	NYSE	ESNT	Fri, Oct 28, 2016	26.75	26.94	26.34	26.49
703	NYSE	ESNT	Thu, Oct 27, 2016	27.50	27.50	26.66	26.75
702	NYSE	ESNT	Wed, Oct 26, 2016	28.08	28.43	27.88	27.90
701	NYSE	ESNT	Tue, Oct 25, 2016	28.53	28.55	28.11	28.22
700	NYSE	ESNT	Mon, Oct 24, 2016	28.22	28.55	28.15	28.54
699	NYSE	ESNT	Fri, Oct 21, 2016	28.20	28.29	27.98	28.02
698	NYSE	ESNT	Thu, Oct 20, 2016	28.26	28.44	28.05	28.11
697	NYSE	ESNT	Wed, Oct 19, 2016	28.22	28.54	28.08	28.39
696	NYSE	ESNT	Tue, Oct 18, 2016	28.25	28.41	27.97	28.14
695	NYSE	ESNT	Mon, Oct 17, 2016	28.01	28.07	27.87	27.96
694	NYSE	ESNT	Fri, Oct 14, 2016	27.68	27.91	27.46	27.82
693	NYSE	ESNT	Thu, Oct 13, 2016	27.82	27.82	27.29	27.60
692	NYSE	ESNT	Wed, Oct 12, 2016	27.21	27.99	27.15	27.99
691	NYSE	ESNT	Tue, Oct 11, 2016	27.13	27.28	26.88	27.16
690	NYSE	ESNT	Mon, Oct 10, 2016	26.95	27.40	26.95	27.24
689	NYSE	ESNT	Fri, Oct 7, 2016	26.77	26.92	26.55	26.84
688	NYSE	ESNT	Thu, Oct 6, 2016	26.91	27.00	26.73	26.74
687	NYSE	ESNT	Wed, Oct 5, 2016	27.01	27.27	26.78	26.90
686	NYSE	ESNT	Tue, Oct 4, 2016	26.93	27.11	26.78	27.00
685	NYSE	ESNT	Mon, Oct 3, 2016	26.58	26.70	26.44	26.68
684	NYSE	ESNT	Fri, Sep 30, 2016	26.63	26.81	26.18	26.61
683	NYSE	ESNT	Thu, Sep 29, 2016	27.12	27.20	26.42	26.45
682	NYSE	ESNT	Wed, Sep 28, 2016	26.29	27.22	26.22	27.20
681	NYSE	ESNT	Tue, Sep 27, 2016	26.64	26.82	26.53	26.68
680	NYSE	ESNT	Mon, Sep 26, 2016	26.46	26.73	26.12	26.60
679	NYSE	ESNT	Fri, Sep 23, 2016	26.92	27.00	26.50	26.57
678	NYSE	ESNT	Thu, Sep 22, 2016	27.40	27.40	27.02	27.04
677	NYSE	ESNT	Wed, Sep 21, 2016	27.17	27.39	26.96	27.23
676	NYSE	ESNT	Tue, Sep 20, 2016	28.11	28.25	27.14	27.19
675	NYSE	ESNT	Mon, Sep 19, 2016	27.75	28.62	27.68	27.88
674	NYSE	ESNT	Fri, Sep 16, 2016	26.61	27.77	26.58	27.68
673	NYSE	ESNT	Thu, Sep 15, 2016	25.92	26.57	25.83	26.57
672	NYSE	ESNT	Wed, Sep 14, 2016	25.91	26.21	25.79	25.85
671	NYSE	ESNT	Tue, Sep 13, 2016	26.11	26.30	25.72	25.93
670	NYSE	ESNT	Mon, Sep 12, 2016	25.78	26.62	25.74	26.40
669	NYSE	ESNT	Fri, Sep 9, 2016	26.52	26.52	25.90	26.03
668	NYSE	ESNT	Thu, Sep 8, 2016	26.62	26.74	26.38	26.69
667	NYSE	ESNT	Wed, Sep 7, 2016	26.68	26.71	26.47	26.64
666	NYSE	ESNT	Tue, Sep 6, 2016	26.64	26.68	26.20	26.46
665	NYSE	ESNT	Fri, Sep 2, 2016	26.53	26.63	26.29	26.58
664	NYSE	ESNT	Thu, Sep 1, 2016	26.63	26.83	26.21	26.38
663	NYSE	ESNT	Wed, Aug 31, 2016	27.00	27.14	26.47	26.58
662	NYSE	ESNT	Tue, Aug 30, 2016	27.43	27.63	27.15	27.19
661	NYSE	ESNT	Mon, Aug 29, 2016	27.33	27.77	27.33	27.43
660	NYSE	ESNT	Fri, Aug 26, 2016	27.23	27.33	26.87	27.19
659	NYSE	ESNT	Thu, Aug 25, 2016	26.59	27.21	26.59	27.17
658	NYSE	ESNT	Wed, Aug 24, 2016	26.40	26.74	26.40	26.57
657	NYSE	ESNT	Tue, Aug 23, 2016	26.27	26.55	26.25	26.35
656	NYSE	ESNT	Mon, Aug 22, 2016	25.85	26.31	25.68	26.25
655	NYSE	ESNT	Fri, Aug 19, 2016	25.93	25.99	25.74	25.88
654	NYSE	ESNT	Thu, Aug 18, 2016	25.97	26.07	25.83	25.93
653	NYSE	ESNT	Wed, Aug 17, 2016	26.22	26.29	25.71	25.85
652	NYSE	ESNT	Tue, Aug 16, 2016	26.02	26.31	25.90	26.14
651	NYSE	ESNT	Mon, Aug 15, 2016	25.96	26.16	25.76	26.03
650	NYSE	ESNT	Fri, Aug 12, 2016	25.72	25.92	25.67	25.85
649	NYSE	ESNT	Thu, Aug 11, 2016	25.58	25.89	25.54	25.80
648	NYSE	ESNT	Wed, Aug 10, 2016	26.36	26.43	25.42	25.51
647	NYSE	ESNT	Tue, Aug 9, 2016	25.93	26.33	25.89	26.28
646	NYSE	ESNT	Mon, Aug 8, 2016	25.66	26.16	25.66	26.01
645	NYSE	ESNT	Fri, Aug 5, 2016	25.00	25.42	24.89	25.41
644	NYSE	ESNT	Thu, Aug 4, 2016	24.95	25.06	24.09	25.04
643	NYSE	ESNT	Wed, Aug 3, 2016	23.63	23.92	23.38	23.78
642	NYSE	ESNT	Tue, Aug 2, 2016	23.77	23.85	23.57	23.58
641	NYSE	ESNT	Mon, Aug 1, 2016	23.99	24.13	23.76	23.84
640	NYSE	ESNT	Fri, Jul 29, 2016	23.92	24.17	23.77	23.96
639	NYSE	ESNT	Thu, Jul 28, 2016	23.93	24.12	23.80	23.96
638	NYSE	ESNT	Wed, Jul 27, 2016	23.76	24.01	23.74	23.93
637	NYSE	ESNT	Tue, Jul 26, 2016	23.95	24.08	23.55	23.79
636	NYSE	ESNT	Mon, Jul 25, 2016	23.91	23.99	23.81	23.88
635	NYSE	ESNT	Fri, Jul 22, 2016	23.84	23.93	23.77	23.81
634	NYSE	ESNT	Thu, Jul 21, 2016	24.18	24.43	23.79	23.88
633	NYSE	ESNT	Wed, Jul 20, 2016	24.26	24.38	24.10	24.27
632	NYSE	ESNT	Tue, Jul 19, 2016	24.03	24.33	24.03	24.08
631	NYSE	ESNT	Mon, Jul 18, 2016	23.69	24.17	23.68	24.00
630	NYSE	ESNT	Fri, Jul 15, 2016	23.49	23.74	23.23	23.70
629	NYSE	ESNT	Thu, Jul 14, 2016	23.34	23.58	23.28	23.32
628	NYSE	ESNT	Wed, Jul 13, 2016	23.55	23.62	22.97	23.13
627	NYSE	ESNT	Tue, Jul 12, 2016	23.45	23.78	23.34	23.49
626	NYSE	ESNT	Mon, Jul 11, 2016	22.89	23.31	22.85	23.27
625	NYSE	ESNT	Fri, Jul 8, 2016	21.81	22.71	21.68	22.65
624	NYSE	ESNT	Thu, Jul 7, 2016	21.48	21.84	21.48	21.81
623	NYSE	ESNT	Wed, Jul 6, 2016	21.12	21.50	20.96	21.37
622	NYSE	ESNT	Tue, Jul 5, 2016	21.91	21.92	21.09	21.20
621	NYSE	ESNT	Fri, Jul 1, 2016	21.84	22.25	21.81	22.08
620	NYSE	ESNT	Thu, Jun 30, 2016	21.48	21.83	21.32	21.81
619	NYSE	ESNT	Wed, Jun 29, 2016	21.00	21.50	20.97	21.48
618	NYSE	ESNT	Tue, Jun 28, 2016	20.50	21.07	20.44	20.89
617	NYSE	ESNT	Mon, Jun 27, 2016	19.93	20.41	19.89	20.20
616	NYSE	ESNT	Fri, Jun 24, 2016	20.19	20.46	20.03	20.27
615	NYSE	ESNT	Thu, Jun 23, 2016	20.98	21.26	20.98	21.09
614	NYSE	ESNT	Wed, Jun 22, 2016	20.69	21.09	20.62	20.66
613	NYSE	ESNT	Tue, Jun 21, 2016	21.10	21.10	20.08	20.60
612	NYSE	ESNT	Mon, Jun 20, 2016	21.42	21.62	20.95	20.99
611	NYSE	ESNT	Fri, Jun 17, 2016	21.23	21.34	20.89	21.04
610	NYSE	ESNT	Thu, Jun 16, 2016	21.55	21.70	21.29	21.42
609	NYSE	ESNT	Wed, Jun 15, 2016	21.61	21.93	21.50	21.68
608	NYSE	ESNT	Tue, Jun 14, 2016	21.71	21.90	21.20	21.45
607	NYSE	ESNT	Mon, Jun 13, 2016	21.63	21.88	21.46	21.73
606	NYSE	ESNT	Fri, Jun 10, 2016	21.57	21.96	21.45	21.73
605	NYSE	ESNT	Thu, Jun 9, 2016	22.05	22.11	21.71	21.84
604	NYSE	ESNT	Wed, Jun 8, 2016	22.12	22.15	21.97	22.09
603	NYSE	ESNT	Tue, Jun 7, 2016	22.32	22.32	22.07	22.10
602	NYSE	ESNT	Mon, Jun 6, 2016	21.98	22.32	21.95	22.25
601	NYSE	ESNT	Fri, Jun 3, 2016	22.07	22.09	21.58	22.00
600	NYSE	ESNT	Thu, Jun 2, 2016	22.13	22.33	21.85	22.15
599	NYSE	ESNT	Wed, Jun 1, 2016	21.79	22.33	21.62	22.30
598	NYSE	ESNT	Tue, May 31, 2016	21.77	21.94	21.53	21.86
597	NYSE	ESNT	Fri, May 27, 2016	21.46	21.78	21.19	21.77
596	NYSE	ESNT	Thu, May 26, 2016	21.15	21.49	21.00	21.38
595	NYSE	ESNT	Wed, May 25, 2016	21.22	21.30	20.92	21.03
594	NYSE	ESNT	Tue, May 24, 2016	20.53	21.40	20.33	21.25
593	NYSE	ESNT	Mon, May 23, 2016	20.39	20.50	19.95	20.33
592	NYSE	ESNT	Fri, May 20, 2016	19.76	20.34	19.59	20.34
591	NYSE	ESNT	Thu, May 19, 2016	20.04	20.04	19.57	19.72
590	NYSE	ESNT	Wed, May 18, 2016	19.76	20.23	19.70	20.09
589	NYSE	ESNT	Tue, May 17, 2016	20.11	20.43	19.67	19.81
588	NYSE	ESNT	Mon, May 16, 2016	20.07	20.35	19.95	20.20
587	NYSE	ESNT	Fri, May 13, 2016	20.30	20.55	19.84	20.03
586	NYSE	ESNT	Thu, May 12, 2016	20.66	20.66	20.00	20.33
585	NYSE	ESNT	Wed, May 11, 2016	21.10	21.18	20.58	20.59
584	NYSE	ESNT	Tue, May 10, 2016	20.88	21.27	20.85	21.17
583	NYSE	ESNT	Mon, May 9, 2016	20.68	20.79	20.32	20.75
582	NYSE	ESNT	Fri, May 6, 2016	20.98	21.22	20.46	20.67
581	NYSE	ESNT	Thu, May 5, 2016	20.65	21.38	20.50	20.97
580	NYSE	ESNT	Wed, May 4, 2016	19.75	20.10	19.54	19.73
579	NYSE	ESNT	Tue, May 3, 2016	20.35	20.46	19.67	19.84
578	NYSE	ESNT	Mon, May 2, 2016	20.38	20.59	20.26	20.55
577	NYSE	ESNT	Fri, Apr 29, 2016	20.41	20.50	19.95	20.42
576	NYSE	ESNT	Thu, Apr 28, 2016	20.58	20.64	20.38	20.39
575	NYSE	ESNT	Wed, Apr 27, 2016	20.89	21.00	20.49	20.64
574	NYSE	ESNT	Tue, Apr 26, 2016	20.52	20.93	20.32	20.90
573	NYSE	ESNT	Mon, Apr 25, 2016	20.64	20.67	20.26	20.41
572	NYSE	ESNT	Fri, Apr 22, 2016	20.55	20.77	20.47	20.76
571	NYSE	ESNT	Thu, Apr 21, 2016	20.63	20.81	20.55	20.57
570	NYSE	ESNT	Wed, Apr 20, 2016	20.47	20.81	20.46	20.62
569	NYSE	ESNT	Tue, Apr 19, 2016	20.79	20.79	20.45	20.47
568	NYSE	ESNT	Mon, Apr 18, 2016	20.45	20.78	20.30	20.76
567	NYSE	ESNT	Fri, Apr 15, 2016	20.56	20.70	20.51	20.57
566	NYSE	ESNT	Thu, Apr 14, 2016	21.07	21.07	20.54	20.65
565	NYSE	ESNT	Wed, Apr 13, 2016	19.93	21.10	19.92	21.09
564	NYSE	ESNT	Tue, Apr 12, 2016	19.60	19.73	19.30	19.72
563	NYSE	ESNT	Mon, Apr 11, 2016	20.06	20.23	19.35	19.56
562	NYSE	ESNT	Fri, Apr 8, 2016	20.06	20.28	19.86	19.97
561	NYSE	ESNT	Thu, Apr 7, 2016	20.09	20.25	19.81	19.87
560	NYSE	ESNT	Wed, Apr 6, 2016	20.06	20.42	19.93	20.25
559	NYSE	ESNT	Tue, Apr 5, 2016	20.43	20.43	20.43	20.00
558	NYSE	ESNT	Mon, Apr 4, 2016	20.44	20.78	20.40	20.43
557	NYSE	ESNT	Fri, Apr 1, 2016	20.61	20.98	20.36	20.46
556	NYSE	ESNT	Thu, Mar 31, 2016	20.54	20.83	20.46	20.80
555	NYSE	ESNT	Wed, Mar 30, 2016	20.49	20.68	20.28	20.59
554	NYSE	ESNT	Tue, Mar 29, 2016	19.59	20.42	19.45	20.39
553	NYSE	ESNT	Mon, Mar 28, 2016	19.68	19.83	19.36	19.70
552	NYSE	ESNT	Thu, Mar 24, 2016	19.98	19.98	19.98	19.62
551	NYSE	ESNT	Wed, Mar 23, 2016	20.13	20.23	19.83	19.98
550	NYSE	ESNT	Tue, Mar 22, 2016	20.14	20.35	19.90	20.21
549	NYSE	ESNT	Mon, Mar 21, 2016	20.47	20.58	20.12	20.30
548	NYSE	ESNT	Fri, Mar 18, 2016	20.23	20.59	20.20	20.49
547	NYSE	ESNT	Thu, Mar 17, 2016	19.99	20.37	19.94	20.24
546	NYSE	ESNT	Wed, Mar 16, 2016	19.61	20.01	19.53	20.00
545	NYSE	ESNT	Tue, Mar 15, 2016	19.88	19.88	19.88	19.62
544	NYSE	ESNT	Mon, Mar 14, 2016	20.46	20.49	19.79	19.88
543	NYSE	ESNT	Fri, Mar 11, 2016	19.84	20.52	19.77	20.50
542	NYSE	ESNT	Thu, Mar 10, 2016	19.66	19.72	19.41	19.62
541	NYSE	ESNT	Wed, Mar 9, 2016	19.37	19.37	19.37	19.59
540	NYSE	ESNT	Tue, Mar 8, 2016	19.78	19.80	19.12	19.37
539	NYSE	ESNT	Mon, Mar 7, 2016	19.77	20.02	19.59	19.91
538	NYSE	ESNT	Fri, Mar 4, 2016	19.92	19.92	19.92	19.84
537	NYSE	ESNT	Thu, Mar 3, 2016	19.74	19.74	19.74	19.92
536	NYSE	ESNT	Wed, Mar 2, 2016	19.95	20.06	19.60	19.74
535	NYSE	ESNT	Tue, Mar 1, 2016	19.41	19.96	19.34	19.95
534	NYSE	ESNT	Mon, Feb 29, 2016	19.49	19.74	19.22	19.25
533	NYSE	ESNT	Fri, Feb 26, 2016	19.60	19.76	19.43	19.45
532	NYSE	ESNT	Thu, Feb 25, 2016	19.29	19.64	19.12	19.43
531	NYSE	ESNT	Wed, Feb 24, 2016	18.99	19.21	18.52	19.14
530	NYSE	ESNT	Tue, Feb 23, 2016	19.49	19.54	19.17	19.18
529	NYSE	ESNT	Mon, Feb 22, 2016	18.91	19.58	18.80	19.50
528	NYSE	ESNT	Fri, Feb 19, 2016	18.17	19.07	18.09	18.76
527	NYSE	ESNT	Thu, Feb 18, 2016	18.15	18.43	18.00	18.26
526	NYSE	ESNT	Wed, Feb 17, 2016	17.28	18.40	17.17	18.13
525	NYSE	ESNT	Tue, Feb 16, 2016	17.15	17.45	16.54	17.15
524	NYSE	ESNT	Fri, Feb 12, 2016	17.41	18.48	16.92	17.15
523	NYSE	ESNT	Thu, Feb 11, 2016	16.67	17.08	16.49	16.92
522	NYSE	ESNT	Wed, Feb 10, 2016	17.07	17.33	16.96	17.01
521	NYSE	ESNT	Tue, Feb 9, 2016	16.65	17.27	16.64	16.93
520	NYSE	ESNT	Mon, Feb 8, 2016	17.40	17.49	16.70	16.89
519	NYSE	ESNT	Fri, Feb 5, 2016	18.08	18.17	17.31	17.59
518	NYSE	ESNT	Thu, Feb 4, 2016	17.45	18.17	17.23	18.14
517	NYSE	ESNT	Wed, Feb 3, 2016	17.91	18.04	17.31	17.35
516	NYSE	ESNT	Tue, Feb 2, 2016	18.14	18.25	17.44	17.84
515	NYSE	ESNT	Mon, Feb 1, 2016	17.89	18.42	17.58	18.35
514	NYSE	ESNT	Fri, Jan 29, 2016	17.53	17.98	17.39	17.97
513	NYSE	ESNT	Thu, Jan 28, 2016	17.19	17.52	16.98	17.50
512	NYSE	ESNT	Wed, Jan 27, 2016	16.86	17.21	16.72	17.04
511	NYSE	ESNT	Tue, Jan 26, 2016	16.72	17.08	16.58	16.92
510	NYSE	ESNT	Mon, Jan 25, 2016	17.55	17.62	16.57	16.65
509	NYSE	ESNT	Fri, Jan 22, 2016	18.44	18.49	17.54	17.62
508	NYSE	ESNT	Thu, Jan 21, 2016	19.32	19.35	18.25	18.30
507	NYSE	ESNT	Wed, Jan 20, 2016	18.90	19.47	18.60	19.31
506	NYSE	ESNT	Tue, Jan 19, 2016	19.76	19.86	19.02	19.16
505	NYSE	ESNT	Fri, Jan 15, 2016	18.62	19.60	18.58	19.57
504	NYSE	ESNT	Thu, Jan 14, 2016	19.44	19.60	18.96	19.10
503	NYSE	ESNT	Wed, Jan 13, 2016	19.99	20.17	19.30	19.39
502	NYSE	ESNT	Tue, Jan 12, 2016	20.47	20.58	19.81	19.93
501	NYSE	ESNT	Mon, Jan 11, 2016	20.38	20.60	20.05	20.31
500	NYSE	ESNT	Fri, Jan 8, 2016	20.57	20.80	20.30	20.30
499	NYSE	ESNT	Thu, Jan 7, 2016	20.81	21.17	20.15	20.46
498	NYSE	ESNT	Wed, Jan 6, 2016	21.05	21.42	20.86	21.17
497	NYSE	ESNT	Tue, Jan 5, 2016	21.47	21.66	21.25	21.32
496	NYSE	ESNT	Mon, Jan 4, 2016	21.57	21.60	20.96	21.44
495	NYSE	ESNT	Thu, Dec 31, 2015	22.27	22.28	21.87	21.89
494	NYSE	ESNT	Wed, Dec 30, 2015	22.78	22.78	22.31	22.33
493	NYSE	ESNT	Tue, Dec 29, 2015	22.46	22.94	22.46	22.79
492	NYSE	ESNT	Mon, Dec 28, 2015	22.56	22.59	22.09	22.36
491	NYSE	ESNT	Thu, Dec 24, 2015	22.51	22.73	22.51	22.60
490	NYSE	ESNT	Wed, Dec 23, 2015	22.68	22.75	22.42	22.54
489	NYSE	ESNT	Tue, Dec 22, 2015	22.56	22.62	22.26	22.58
488	NYSE	ESNT	Mon, Dec 21, 2015	22.65	22.81	22.41	22.56
487	NYSE	ESNT	Fri, Dec 18, 2015	22.50	22.91	22.49	22.56
486	NYSE	ESNT	Thu, Dec 17, 2015	22.87	23.04	22.55	22.63
485	NYSE	ESNT	Wed, Dec 16, 2015	23.28	23.44	22.53	22.86
484	NYSE	ESNT	Tue, Dec 15, 2015	23.01	23.32	22.81	23.09
483	NYSE	ESNT	Mon, Dec 14, 2015	22.96	23.08	22.64	22.89
482	NYSE	ESNT	Fri, Dec 11, 2015	23.35	23.53	22.91	22.92
481	NYSE	ESNT	Thu, Dec 10, 2015	23.61	23.98	23.61	23.71
480	NYSE	ESNT	Wed, Dec 9, 2015	23.84	24.08	23.58	23.58
479	NYSE	ESNT	Tue, Dec 8, 2015	24.16	24.51	23.94	23.97
478	NYSE	ESNT	Mon, Dec 7, 2015	24.42	24.42	24.20	24.35
477	NYSE	ESNT	Fri, Dec 4, 2015	24.14	24.50	24.03	24.49
476	NYSE	ESNT	Thu, Dec 3, 2015	24.61	24.64	24.10	24.13
475	NYSE	ESNT	Wed, Dec 2, 2015	24.96	25.07	24.43	24.50
474	NYSE	ESNT	Tue, Dec 1, 2015	24.76	25.04	24.56	24.92
473	NYSE	ESNT	Mon, Nov 30, 2015	24.21	24.79	24.21	24.72
472	NYSE	ESNT	Fri, Nov 27, 2015	24.07	24.37	23.88	24.18
471	NYSE	ESNT	Wed, Nov 25, 2015	23.80	24.09	23.73	24.06
470	NYSE	ESNT	Tue, Nov 24, 2015	23.69	24.09	23.67	23.80
469	NYSE	ESNT	Mon, Nov 23, 2015	23.96	24.21	23.75	23.79
468	NYSE	ESNT	Fri, Nov 20, 2015	23.96	24.14	23.80	23.96
467	NYSE	ESNT	Thu, Nov 19, 2015	23.71	24.02	23.50	23.80
466	NYSE	ESNT	Wed, Nov 18, 2015	23.45	23.75	23.30	23.60
465	NYSE	ESNT	Tue, Nov 17, 2015	23.77	23.79	23.27	23.36
464	NYSE	ESNT	Mon, Nov 16, 2015	23.54	23.81	22.98	23.75
463	NYSE	ESNT	Fri, Nov 13, 2015	23.56	23.81	23.43	23.58
462	NYSE	ESNT	Thu, Nov 12, 2015	24.11	24.26	23.54	23.71
461	NYSE	ESNT	Wed, Nov 11, 2015	24.83	24.83	24.11	24.22
460	NYSE	ESNT	Tue, Nov 10, 2015	24.58	24.75	24.34	24.74
459	NYSE	ESNT	Mon, Nov 9, 2015	24.66	24.70	24.28	24.61
458	NYSE	ESNT	Fri, Nov 6, 2015	24.21	24.84	24.12	24.68
457	NYSE	ESNT	Thu, Nov 5, 2015	24.07	24.55	23.24	24.34
456	NYSE	ESNT	Wed, Nov 4, 2015	24.26	24.44	24.00	24.11
455	NYSE	ESNT	Tue, Nov 3, 2015	24.23	24.29	24.03	24.21
454	NYSE	ESNT	Mon, Nov 2, 2015	24.10	24.41	24.04	24.22
453	NYSE	ESNT	Fri, Oct 30, 2015	24.60	24.65	24.08	24.10
452	NYSE	ESNT	Thu, Oct 29, 2015	24.19	24.65	24.05	24.61
451	NYSE	ESNT	Wed, Oct 28, 2015	24.63	24.86	24.18	24.20
450	NYSE	ESNT	Tue, Oct 27, 2015	25.99	25.99	24.49	24.60
449	NYSE	ESNT	Mon, Oct 26, 2015	25.84	26.25	25.72	26.03
448	NYSE	ESNT	Fri, Oct 23, 2015	25.54	25.89	25.38	25.87
447	NYSE	ESNT	Thu, Oct 22, 2015	25.32	25.62	25.02	25.36
446	NYSE	ESNT	Wed, Oct 21, 2015	25.83	25.86	24.88	25.15
445	NYSE	ESNT	Tue, Oct 20, 2015	26.60	26.72	25.77	25.80
444	NYSE	ESNT	Mon, Oct 19, 2015	26.40	26.64	26.22	26.60
443	NYSE	ESNT	Fri, Oct 16, 2015	26.35	26.80	26.20	26.52
442	NYSE	ESNT	Thu, Oct 15, 2015	25.81	26.29	25.67	26.26
441	NYSE	ESNT	Wed, Oct 14, 2015	26.04	26.16	25.67	25.70
440	NYSE	ESNT	Tue, Oct 13, 2015	26.22	26.44	25.87	25.98
439	NYSE	ESNT	Mon, Oct 12, 2015	25.74	26.32	25.57	26.27
438	NYSE	ESNT	Fri, Oct 9, 2015	26.06	26.20	25.71	25.75
437	NYSE	ESNT	Thu, Oct 8, 2015	25.59	26.10	25.44	25.97
436	NYSE	ESNT	Wed, Oct 7, 2015	25.28	25.69	25.20	25.67
435	NYSE	ESNT	Tue, Oct 6, 2015	24.70	25.22	24.62	25.15
434	NYSE	ESNT	Mon, Oct 5, 2015	24.67	24.84	24.43	24.70
433	NYSE	ESNT	Fri, Oct 2, 2015	24.29	24.48	23.28	24.42
432	NYSE	ESNT	Thu, Oct 1, 2015	24.83	24.83	24.06	24.61
431	NYSE	ESNT	Wed, Sep 30, 2015	24.78	25.03	24.49	24.85
430	NYSE	ESNT	Tue, Sep 29, 2015	24.94	25.00	24.49	24.55
429	NYSE	ESNT	Mon, Sep 28, 2015	25.64	25.66	24.74	24.93
428	NYSE	ESNT	Fri, Sep 25, 2015	25.98	26.53	25.70	25.72
427	NYSE	ESNT	Thu, Sep 24, 2015	26.20	26.27	25.46	25.80
426	NYSE	ESNT	Wed, Sep 23, 2015	26.10	26.54	25.80	26.32
425	NYSE	ESNT	Tue, Sep 22, 2015	25.84	26.03	25.51	26.01
424	NYSE	ESNT	Mon, Sep 21, 2015	26.02	26.28	25.84	26.02
423	NYSE	ESNT	Fri, Sep 18, 2015	25.66	26.00	25.61	25.92
422	NYSE	ESNT	Thu, Sep 17, 2015	26.20	26.41	26.03	26.07
421	NYSE	ESNT	Wed, Sep 16, 2015	26.52	26.58	25.91	26.25
420	NYSE	ESNT	Tue, Sep 15, 2015	26.04	26.52	25.97	26.48
419	NYSE	ESNT	Mon, Sep 14, 2015	26.40	26.44	25.94	26.01
418	NYSE	ESNT	Fri, Sep 11, 2015	26.29	26.48	26.14	26.43
417	NYSE	ESNT	Thu, Sep 10, 2015	26.23	26.70	26.06	26.37
416	NYSE	ESNT	Wed, Sep 9, 2015	26.33	26.72	26.21	26.22
415	NYSE	ESNT	Tue, Sep 8, 2015	26.03	26.31	25.92	26.15
414	NYSE	ESNT	Fri, Sep 4, 2015	25.70	25.96	25.51	25.62
413	NYSE	ESNT	Thu, Sep 3, 2015	26.07	26.36	25.95	25.96
412	NYSE	ESNT	Wed, Sep 2, 2015	26.14	26.34	25.56	25.98
411	NYSE	ESNT	Tue, Sep 1, 2015	26.46	26.48	25.82	25.88
410	NYSE	ESNT	Mon, Aug 31, 2015	26.82	26.94	26.63	26.79
409	NYSE	ESNT	Fri, Aug 28, 2015	26.88	26.97	26.51	26.88
408	NYSE	ESNT	Thu, Aug 27, 2015	26.94	27.10	26.51	26.98
407	NYSE	ESNT	Wed, Aug 26, 2015	26.61	26.82	26.09	26.74
406	NYSE	ESNT	Tue, Aug 25, 2015	26.95	27.00	26.05	26.08
405	NYSE	ESNT	Mon, Aug 24, 2015	25.86	26.92	25.01	26.34
404	NYSE	ESNT	Fri, Aug 21, 2015	27.35	27.57	26.76	27.19
403	NYSE	ESNT	Thu, Aug 20, 2015	27.71	28.02	27.49	27.76
402	NYSE	ESNT	Wed, Aug 19, 2015	27.52	27.95	27.33	27.88
401	NYSE	ESNT	Tue, Aug 18, 2015	28.32	28.35	27.18	27.60
400	NYSE	ESNT	Mon, Aug 17, 2015	27.82	28.67	27.69	28.45
399	NYSE	ESNT	Fri, Aug 14, 2015	28.01	28.13	27.46	27.96
398	NYSE	ESNT	Thu, Aug 13, 2015	27.80	28.14	27.74	28.01
397	NYSE	ESNT	Wed, Aug 12, 2015	27.80	27.80	27.33	27.71
396	NYSE	ESNT	Tue, Aug 11, 2015	27.04	27.95	26.85	27.93
395	NYSE	ESNT	Mon, Aug 10, 2015	26.69	27.91	26.59	27.15
394	NYSE	ESNT	Fri, Aug 7, 2015	28.56	29.10	26.07	26.47
393	NYSE	ESNT	Thu, Aug 6, 2015	29.20	29.38	28.62	28.80
392	NYSE	ESNT	Wed, Aug 5, 2015	29.10	29.39	29.05	29.25
391	NYSE	ESNT	Tue, Aug 4, 2015	29.35	29.40	29.05	29.08
390	NYSE	ESNT	Mon, Aug 3, 2015	29.30	29.39	29.02	29.28
389	NYSE	ESNT	Fri, Jul 31, 2015	29.33	29.40	29.20	29.27
388	NYSE	ESNT	Thu, Jul 30, 2015	29.24	29.42	29.12	29.23
387	NYSE	ESNT	Wed, Jul 29, 2015	29.26	29.55	29.10	29.30
386	NYSE	ESNT	Tue, Jul 28, 2015	29.35	29.45	28.80	29.23
385	NYSE	ESNT	Mon, Jul 27, 2015	29.25	29.36	29.04	29.19
384	NYSE	ESNT	Fri, Jul 24, 2015	29.07	29.22	28.86	29.11
383	NYSE	ESNT	Thu, Jul 23, 2015	29.48	29.66	29.16	29.16
382	NYSE	ESNT	Wed, Jul 22, 2015	29.16	29.47	29.15	29.43
381	NYSE	ESNT	Tue, Jul 21, 2015	29.48	29.62	29.22	29.25
380	NYSE	ESNT	Mon, Jul 20, 2015	29.41	29.59	29.40	29.48
379	NYSE	ESNT	Fri, Jul 17, 2015	29.01	29.40	29.00	29.33
378	NYSE	ESNT	Thu, Jul 16, 2015	29.13	29.67	28.77	29.03
377	NYSE	ESNT	Wed, Jul 15, 2015	29.37	29.63	28.90	29.03
376	NYSE	ESNT	Tue, Jul 14, 2015	28.90	29.29	28.74	29.29
375	NYSE	ESNT	Mon, Jul 13, 2015	28.78	28.90	28.67	28.85
374	NYSE	ESNT	Fri, Jul 10, 2015	28.67	28.70	28.40	28.54
373	NYSE	ESNT	Thu, Jul 9, 2015	28.34	28.51	28.22	28.48
372	NYSE	ESNT	Wed, Jul 8, 2015	27.90	28.17	27.87	28.06
371	NYSE	ESNT	Tue, Jul 7, 2015	28.04	28.09	27.63	28.00
370	NYSE	ESNT	Mon, Jul 6, 2015	27.36	28.10	27.36	27.98
369	NYSE	ESNT	Thu, Jul 2, 2015	27.62	27.69	27.47	27.55
368	NYSE	ESNT	Wed, Jul 1, 2015	27.53	27.66	27.31	27.54
367	NYSE	ESNT	Tue, Jun 30, 2015	27.44	27.48	26.88	27.35
366	NYSE	ESNT	Mon, Jun 29, 2015	27.46	27.52	27.18	27.28
365	NYSE	ESNT	Fri, Jun 26, 2015	27.58	27.90	27.44	27.66
364	NYSE	ESNT	Thu, Jun 25, 2015	27.56	27.70	27.34	27.55
363	NYSE	ESNT	Wed, Jun 24, 2015	27.62	27.82	27.42	27.56
362	NYSE	ESNT	Tue, Jun 23, 2015	27.83	28.06	27.62	27.70
361	NYSE	ESNT	Mon, Jun 22, 2015	27.76	28.07	27.76	27.85
360	NYSE	ESNT	Fri, Jun 19, 2015	27.64	27.89	27.48	27.74
359	NYSE	ESNT	Thu, Jun 18, 2015	27.52	27.69	27.39	27.69
358	NYSE	ESNT	Wed, Jun 17, 2015	27.43	27.57	27.25	27.51
357	NYSE	ESNT	Tue, Jun 16, 2015	26.89	27.46	26.68	27.41
356	NYSE	ESNT	Mon, Jun 15, 2015	26.63	27.06	26.59	26.89
355	NYSE	ESNT	Fri, Jun 12, 2015	26.40	26.80	26.27	26.75
354	NYSE	ESNT	Thu, Jun 11, 2015	25.79	26.49	25.79	26.41
353	NYSE	ESNT	Wed, Jun 10, 2015	25.09	25.77	24.96	25.76
352	NYSE	ESNT	Tue, Jun 9, 2015	25.44	25.54	24.76	24.96
351	NYSE	ESNT	Mon, Jun 8, 2015	25.41	25.59	25.29	25.41
350	NYSE	ESNT	Fri, Jun 5, 2015	25.45	25.56	25.37	25.45
349	NYSE	ESNT	Thu, Jun 4, 2015	25.46	25.59	25.15	25.36
348	NYSE	ESNT	Wed, Jun 3, 2015	25.56	25.73	25.41	25.50
347	NYSE	ESNT	Tue, Jun 2, 2015	25.46	25.70	25.45	25.49
346	NYSE	ESNT	Mon, Jun 1, 2015	25.59	25.61	25.30	25.55
345	NYSE	ESNT	Fri, May 29, 2015	25.55	25.65	25.35	25.51
344	NYSE	ESNT	Thu, May 28, 2015	25.56	25.74	25.34	25.50
343	NYSE	ESNT	Wed, May 27, 2015	25.57	25.62	25.34	25.57
342	NYSE	ESNT	Tue, May 26, 2015	25.47	25.63	25.22	25.50
341	NYSE	ESNT	Fri, May 22, 2015	25.78	25.93	25.60	25.69
340	NYSE	ESNT	Thu, May 21, 2015	25.78	26.06	25.70	25.77
339	NYSE	ESNT	Wed, May 20, 2015	25.54	26.00	25.44	25.79
338	NYSE	ESNT	Tue, May 19, 2015	26.16	26.31	25.91	26.01
337	NYSE	ESNT	Mon, May 18, 2015	25.72	26.16	25.59	26.15
336	NYSE	ESNT	Fri, May 15, 2015	26.00	26.12	25.66	25.78
335	NYSE	ESNT	Thu, May 14, 2015	25.64	26.01	25.55	25.96
334	NYSE	ESNT	Wed, May 13, 2015	25.70	25.89	25.44	25.60
333	NYSE	ESNT	Tue, May 12, 2015	25.84	25.84	25.52	25.70
332	NYSE	ESNT	Mon, May 11, 2015	26.24	26.41	25.82	25.91
331	NYSE	ESNT	Fri, May 8, 2015	25.64	26.10	25.28	26.00
330	NYSE	ESNT	Thu, May 7, 2015	24.45	25.18	24.44	25.16
329	NYSE	ESNT	Wed, May 6, 2015	24.80	24.89	24.39	24.52
328	NYSE	ESNT	Tue, May 5, 2015	25.18	25.31	24.68	24.72
327	NYSE	ESNT	Mon, May 4, 2015	24.79	25.27	24.75	25.16
326	NYSE	ESNT	Fri, May 1, 2015	24.97	25.23	24.62	24.75
325	NYSE	ESNT	Thu, Apr 30, 2015	25.33	25.42	24.84	24.95
324	NYSE	ESNT	Wed, Apr 29, 2015	25.63	25.74	25.41	25.45
323	NYSE	ESNT	Tue, Apr 28, 2015	25.57	25.80	25.40	25.74
322	NYSE	ESNT	Mon, Apr 27, 2015	25.88	26.00	25.55	25.63
321	NYSE	ESNT	Fri, Apr 24, 2015	25.79	25.88	25.67	25.76
320	NYSE	ESNT	Thu, Apr 23, 2015	25.45	25.79	25.40	25.74
319	NYSE	ESNT	Wed, Apr 22, 2015	25.36	25.51	25.23	25.44
318	NYSE	ESNT	Tue, Apr 21, 2015	24.91	25.29	24.73	25.21
317	NYSE	ESNT	Mon, Apr 20, 2015	25.00	25.05	24.60	24.80
316	NYSE	ESNT	Fri, Apr 17, 2015	24.88	25.07	24.68	24.94
315	NYSE	ESNT	Thu, Apr 16, 2015	24.89	25.09	24.77	25.01
314	NYSE	ESNT	Wed, Apr 15, 2015	25.00	25.04	24.83	24.92
313	NYSE	ESNT	Tue, Apr 14, 2015	24.62	24.93	24.55	24.92
312	NYSE	ESNT	Mon, Apr 13, 2015	24.73	25.00	24.59	24.64
311	NYSE	ESNT	Fri, Apr 10, 2015	24.75	24.84	24.46	24.68
310	NYSE	ESNT	Thu, Apr 9, 2015	24.23	24.69	24.06	24.65
309	NYSE	ESNT	Wed, Apr 8, 2015	23.98	24.25	23.98	24.14
308	NYSE	ESNT	Tue, Apr 7, 2015	24.04	24.20	23.99	24.03
307	NYSE	ESNT	Mon, Apr 6, 2015	23.77	24.15	23.77	24.04
306	NYSE	ESNT	Thu, Apr 2, 2015	23.61	24.02	23.48	23.94
305	NYSE	ESNT	Wed, Apr 1, 2015	23.77	24.01	23.53	23.64
304	NYSE	ESNT	Tue, Mar 31, 2015	23.96	23.98	23.64	23.91
303	NYSE	ESNT	Mon, Mar 30, 2015	23.87	24.22	23.84	24.03
302	NYSE	ESNT	Fri, Mar 27, 2015	24.09	24.14	23.73	23.84
301	NYSE	ESNT	Thu, Mar 26, 2015	23.81	24.13	23.56	24.12
300	NYSE	ESNT	Wed, Mar 25, 2015	24.21	24.27	23.74	23.90
299	NYSE	ESNT	Tue, Mar 24, 2015	24.10	24.40	24.04	24.23
298	NYSE	ESNT	Mon, Mar 23, 2015	24.02	24.37	23.94	24.14
297	NYSE	ESNT	Fri, Mar 20, 2015	23.94	24.09	23.80	23.99
296	NYSE	ESNT	Thu, Mar 19, 2015	24.05	24.23	23.94	23.99
295	NYSE	ESNT	Wed, Mar 18, 2015	24.14	24.24	23.91	24.07
294	NYSE	ESNT	Tue, Mar 17, 2015	24.01	24.27	23.87	24.24
293	NYSE	ESNT	Mon, Mar 16, 2015	24.26	24.41	24.06	24.11
292	NYSE	ESNT	Fri, Mar 13, 2015	24.29	24.32	23.88	24.21
291	NYSE	ESNT	Thu, Mar 12, 2015	24.25	24.51	24.11	24.26
290	NYSE	ESNT	Wed, Mar 11, 2015	23.93	24.19	23.85	24.10
289	NYSE	ESNT	Tue, Mar 10, 2015	24.02	24.15	23.81	23.94
288	NYSE	ESNT	Mon, Mar 9, 2015	24.14	24.20	23.94	24.10
287	NYSE	ESNT	Fri, Mar 6, 2015	23.77	24.27	23.70	24.05
286	NYSE	ESNT	Thu, Mar 5, 2015	23.90	24.10	23.80	23.90
285	NYSE	ESNT	Wed, Mar 4, 2015	23.80	24.11	23.79	23.90
284	NYSE	ESNT	Tue, Mar 3, 2015	23.48	23.70	23.40	23.41
283	NYSE	ESNT	Mon, Mar 2, 2015	23.27	23.86	23.27	23.47
282	NYSE	ESNT	Fri, Feb 27, 2015	23.24	23.60	23.19	23.22
281	NYSE	ESNT	Thu, Feb 26, 2015	23.13	23.43	23.11	23.20
280	NYSE	ESNT	Wed, Feb 25, 2015	23.00	23.35	22.98	23.18
279	NYSE	ESNT	Tue, Feb 24, 2015	23.39	23.58	22.88	23.06
278	NYSE	ESNT	Mon, Feb 23, 2015	23.49	23.55	23.10	23.31
277	NYSE	ESNT	Fri, Feb 20, 2015	23.63	23.74	23.05	23.48
276	NYSE	ESNT	Thu, Feb 19, 2015	23.93	24.09	23.57	23.59
275	NYSE	ESNT	Wed, Feb 18, 2015	24.10	24.14	23.82	23.98
274	NYSE	ESNT	Tue, Feb 17, 2015	24.54	24.78	23.91	24.16
273	NYSE	ESNT	Fri, Feb 13, 2015	24.27	24.52	23.32	24.18
272	NYSE	ESNT	Thu, Feb 12, 2015	24.28	24.31	22.88	24.02
271	NYSE	ESNT	Wed, Feb 11, 2015	24.36	24.55	24.17	24.23
270	NYSE	ESNT	Tue, Feb 10, 2015	24.51	24.69	24.06	24.46
269	NYSE	ESNT	Mon, Feb 9, 2015	24.79	24.86	24.17	24.46
268	NYSE	ESNT	Fri, Feb 6, 2015	24.89	24.99	24.61	24.74
267	NYSE	ESNT	Thu, Feb 5, 2015	24.35	24.86	24.17	24.78
266	NYSE	ESNT	Wed, Feb 4, 2015	24.00	24.39	23.84	24.25
265	NYSE	ESNT	Tue, Feb 3, 2015	23.72	24.14	23.54	24.07
264	NYSE	ESNT	Mon, Feb 2, 2015	23.38	23.67	23.08	23.60
263	NYSE	ESNT	Fri, Jan 30, 2015	23.91	24.02	23.14	23.39
262	NYSE	ESNT	Thu, Jan 29, 2015	24.11	24.14	23.56	23.98
261	NYSE	ESNT	Wed, Jan 28, 2015	24.37	24.37	23.96	24.01
260	NYSE	ESNT	Tue, Jan 27, 2015	24.25	24.36	24.07	24.33
259	NYSE	ESNT	Mon, Jan 26, 2015	23.96	24.50	23.51	24.50
258	NYSE	ESNT	Fri, Jan 23, 2015	24.17	24.39	23.76	23.96
257	NYSE	ESNT	Thu, Jan 22, 2015	23.71	24.19	23.39	24.17
256	NYSE	ESNT	Wed, Jan 21, 2015	24.05	24.25	23.60	23.71
255	NYSE	ESNT	Tue, Jan 20, 2015	23.90	24.53	23.70	24.04
254	NYSE	ESNT	Fri, Jan 16, 2015	23.64	23.98	23.41	23.82
253	NYSE	ESNT	Thu, Jan 15, 2015	24.18	24.29	23.58	23.76
252	NYSE	ESNT	Wed, Jan 14, 2015	23.63	24.22	23.45	24.16
251	NYSE	ESNT	Tue, Jan 13, 2015	23.99	24.31	23.45	23.91
250	NYSE	ESNT	Mon, Jan 12, 2015	23.57	24.00	23.47	23.87
249	NYSE	ESNT	Fri, Jan 9, 2015	23.56	23.80	23.35	23.59
248	NYSE	ESNT	Thu, Jan 8, 2015	23.50	23.63	23.09	23.61
247	NYSE	ESNT	Wed, Jan 7, 2015	25.43	25.72	22.06	23.50
246	NYSE	ESNT	Tue, Jan 6, 2015	25.55	25.69	24.84	25.27
245	NYSE	ESNT	Mon, Jan 5, 2015	25.56	25.94	25.34	25.56
244	NYSE	ESNT	Fri, Jan 2, 2015	25.74	25.92	25.32	25.73
243	NYSE	ESNT	Wed, Dec 31, 2014	25.76	25.83	25.59	25.71
242	NYSE	ESNT	Tue, Dec 30, 2014	25.46	26.02	25.42	25.70
241	NYSE	ESNT	Mon, Dec 29, 2014	25.52	25.72	25.35	25.45
240	NYSE	ESNT	Fri, Dec 26, 2014	25.56	25.73	25.39	25.44
239	NYSE	ESNT	Wed, Dec 24, 2014	25.18	25.50	25.17	25.44
238	NYSE	ESNT	Tue, Dec 23, 2014	25.06	25.34	25.02	25.18
237	NYSE	ESNT	Mon, Dec 22, 2014	24.95	25.06	24.71	24.87
236	NYSE	ESNT	Fri, Dec 19, 2014	24.94	25.12	24.52	25.01
235	NYSE	ESNT	Thu, Dec 18, 2014	25.06	25.41	24.85	24.98
234	NYSE	ESNT	Wed, Dec 17, 2014	23.83	24.94	23.72	24.82
233	NYSE	ESNT	Tue, Dec 16, 2014	23.49	24.10	23.18	23.82
232	NYSE	ESNT	Mon, Dec 15, 2014	24.29	24.46	23.87	23.94
231	NYSE	ESNT	Fri, Dec 12, 2014	24.40	24.65	24.15	24.20
230	NYSE	ESNT	Thu, Dec 11, 2014	24.25	25.00	24.19	24.49
229	NYSE	ESNT	Wed, Dec 10, 2014	24.43	24.69	24.00	24.12
228	NYSE	ESNT	Tue, Dec 9, 2014	24.17	24.67	24.10	24.60
227	NYSE	ESNT	Mon, Dec 8, 2014	24.45	24.65	24.07	24.23
226	NYSE	ESNT	Fri, Dec 5, 2014	24.77	25.00	24.08	24.25
225	NYSE	ESNT	Thu, Dec 4, 2014	24.90	24.92	24.61	24.80
224	NYSE	ESNT	Wed, Dec 3, 2014	24.91	25.04	24.81	24.98
223	NYSE	ESNT	Tue, Dec 2, 2014	24.71	25.04	24.62	24.75
222	NYSE	ESNT	Mon, Dec 1, 2014	24.96	24.96	24.30	24.63
221	NYSE	ESNT	Fri, Nov 28, 2014	25.01	25.37	24.87	25.20
220	NYSE	ESNT	Wed, Nov 26, 2014	24.53	25.09	24.10	24.95
219	NYSE	ESNT	Tue, Nov 25, 2014	23.98	24.54	23.92	24.54
218	NYSE	ESNT	Mon, Nov 24, 2014	24.13	24.33	23.58	24.07
217	NYSE	ESNT	Fri, Nov 21, 2014	24.00	24.41	23.63	24.15
216	NYSE	ESNT	Thu, Nov 20, 2014	22.25	23.81	22.20	23.75
215	NYSE	ESNT	Wed, Nov 19, 2014	22.45	22.63	22.09	22.44
214	NYSE	ESNT	Tue, Nov 18, 2014	23.40	23.40	22.44	22.66
213	NYSE	ESNT	Mon, Nov 17, 2014	24.04	24.05	23.71	23.76
212	NYSE	ESNT	Fri, Nov 14, 2014	24.16	24.30	23.83	23.95
211	NYSE	ESNT	Thu, Nov 13, 2014	24.60	24.74	24.39	24.45
210	NYSE	ESNT	Wed, Nov 12, 2014	24.48	24.80	23.98	24.70
209	NYSE	ESNT	Tue, Nov 11, 2014	23.89	24.37	23.89	24.30
208	NYSE	ESNT	Mon, Nov 10, 2014	24.09	24.19	23.77	23.97
207	NYSE	ESNT	Fri, Nov 7, 2014	24.08	24.26	23.40	24.08
206	NYSE	ESNT	Thu, Nov 6, 2014	24.11	24.88	23.48	24.02
205	NYSE	ESNT	Wed, Nov 5, 2014	24.14	24.47	23.96	24.03
204	NYSE	ESNT	Tue, Nov 4, 2014	23.97	24.45	23.92	24.03
203	NYSE	ESNT	Mon, Nov 3, 2014	24.22	24.42	23.97	24.08
202	NYSE	ESNT	Fri, Oct 31, 2014	24.50	25.02	24.30	24.34
201	NYSE	ESNT	Thu, Oct 30, 2014	23.94	24.46	23.68	24.24
200	NYSE	ESNT	Wed, Oct 29, 2014	23.98	24.38	23.73	24.00
199	NYSE	ESNT	Tue, Oct 28, 2014	23.29	24.24	23.25	24.03
198	NYSE	ESNT	Mon, Oct 27, 2014	23.38	23.76	23.23	23.28
197	NYSE	ESNT	Fri, Oct 24, 2014	23.47	23.65	23.24	23.37
196	NYSE	ESNT	Thu, Oct 23, 2014	23.14	23.75	22.87	23.39
195	NYSE	ESNT	Wed, Oct 22, 2014	23.71	23.71	22.99	23.00
194	NYSE	ESNT	Tue, Oct 21, 2014	23.76	23.76	23.43	23.69
193	NYSE	ESNT	Mon, Oct 20, 2014	23.21	24.27	23.21	23.76
192	NYSE	ESNT	Fri, Oct 17, 2014	22.80	23.42	22.59	23.26
191	NYSE	ESNT	Thu, Oct 16, 2014	22.12	22.71	21.66	22.66
190	NYSE	ESNT	Wed, Oct 15, 2014	21.76	22.57	21.57	22.39
189	NYSE	ESNT	Tue, Oct 14, 2014	21.95	22.50	21.87	22.15
188	NYSE	ESNT	Mon, Oct 13, 2014	21.50	21.90	21.46	21.85
187	NYSE	ESNT	Fri, Oct 10, 2014	21.25	21.80	21.22	21.47
186	NYSE	ESNT	Thu, Oct 9, 2014	21.66	21.79	21.42	21.45
185	NYSE	ESNT	Wed, Oct 8, 2014	21.18	21.75	21.18	21.72
184	NYSE	ESNT	Tue, Oct 7, 2014	21.26	21.51	21.20	21.25
183	NYSE	ESNT	Mon, Oct 6, 2014	21.67	21.81	21.28	21.30
182	NYSE	ESNT	Fri, Oct 3, 2014	21.84	22.00	21.61	21.63
181	NYSE	ESNT	Thu, Oct 2, 2014	21.38	21.72	21.15	21.64
180	NYSE	ESNT	Wed, Oct 1, 2014	21.44	21.59	21.14	21.43
179	NYSE	ESNT	Tue, Sep 30, 2014	21.63	21.63	21.27	21.41
178	NYSE	ESNT	Mon, Sep 29, 2014	21.64	21.73	21.52	21.60
177	NYSE	ESNT	Fri, Sep 26, 2014	21.56	21.81	21.34	21.81
176	NYSE	ESNT	Thu, Sep 25, 2014	21.47	21.61	21.16	21.55
175	NYSE	ESNT	Wed, Sep 24, 2014	21.57	21.68	21.29	21.56
174	NYSE	ESNT	Tue, Sep 23, 2014	21.73	21.85	21.55	21.59
173	NYSE	ESNT	Mon, Sep 22, 2014	21.49	21.86	21.33	21.86
172	NYSE	ESNT	Fri, Sep 19, 2014	22.20	22.20	21.43	21.51
171	NYSE	ESNT	Thu, Sep 18, 2014	22.10	22.37	21.89	21.98
170	NYSE	ESNT	Wed, Sep 17, 2014	21.75	22.22	21.55	22.07
169	NYSE	ESNT	Tue, Sep 16, 2014	21.87	22.06	21.78	21.96
168	NYSE	ESNT	Mon, Sep 15, 2014	22.46	22.46	21.81	21.94
167	NYSE	ESNT	Fri, Sep 12, 2014	23.07	23.20	22.33	22.43
166	NYSE	ESNT	Thu, Sep 11, 2014	22.95	23.29	22.91	23.00
165	NYSE	ESNT	Wed, Sep 10, 2014	22.83	23.14	22.18	23.07
164	NYSE	ESNT	Tue, Sep 9, 2014	22.53	23.07	22.10	22.82
163	NYSE	ESNT	Mon, Sep 8, 2014	20.72	23.05	20.65	22.63
162	NYSE	ESNT	Fri, Sep 5, 2014	20.86	21.04	20.64	20.77
161	NYSE	ESNT	Thu, Sep 4, 2014	20.94	21.12	20.87	20.92
160	NYSE	ESNT	Wed, Sep 3, 2014	20.96	21.47	20.84	20.90
159	NYSE	ESNT	Tue, Sep 2, 2014	21.13	21.30	20.87	20.90
158	NYSE	ESNT	Fri, Aug 29, 2014	20.87	21.28	20.74	21.06
157	NYSE	ESNT	Thu, Aug 28, 2014	20.93	21.04	20.66	20.88
156	NYSE	ESNT	Wed, Aug 27, 2014	21.18	21.18	20.87	20.95
155	NYSE	ESNT	Tue, Aug 26, 2014	21.23	21.28	21.01	21.19
154	NYSE	ESNT	Mon, Aug 25, 2014	21.17	21.42	21.02	21.26
153	NYSE	ESNT	Fri, Aug 22, 2014	20.93	21.18	20.82	21.02
152	NYSE	ESNT	Thu, Aug 21, 2014	20.67	20.99	20.67	20.91
151	NYSE	ESNT	Wed, Aug 20, 2014	20.62	20.66	20.35	20.62
150	NYSE	ESNT	Tue, Aug 19, 2014	20.82	20.90	20.45	20.67
149	NYSE	ESNT	Mon, Aug 18, 2014	20.88	21.05	20.47	20.75
148	NYSE	ESNT	Fri, Aug 15, 2014	20.29	20.73	19.93	20.72
147	NYSE	ESNT	Thu, Aug 14, 2014	19.83	20.22	19.74	20.07
146	NYSE	ESNT	Wed, Aug 13, 2014	20.05	20.09	19.66	19.72
145	NYSE	ESNT	Tue, Aug 12, 2014	19.77	20.01	19.69	19.98
144	NYSE	ESNT	Mon, Aug 11, 2014	20.01	20.13	19.49	19.82
143	NYSE	ESNT	Fri, Aug 8, 2014	18.99	20.21	18.96	19.86
142	NYSE	ESNT	Thu, Aug 7, 2014	18.14	18.59	18.11	18.49
141	NYSE	ESNT	Wed, Aug 6, 2014	17.58	18.26	17.55	18.15
140	NYSE	ESNT	Tue, Aug 5, 2014	17.45	17.87	17.44	17.71
139	NYSE	ESNT	Mon, Aug 4, 2014	17.64	17.71	17.26	17.51
138	NYSE	ESNT	Fri, Aug 1, 2014	18.25	18.28	17.53	17.62
137	NYSE	ESNT	Thu, Jul 31, 2014	18.41	18.59	18.13	18.21
136	NYSE	ESNT	Wed, Jul 30, 2014	18.58	18.78	18.41	18.61
135	NYSE	ESNT	Tue, Jul 29, 2014	18.27	18.64	18.25	18.40
134	NYSE	ESNT	Mon, Jul 28, 2014	18.02	18.32	17.83	18.24
133	NYSE	ESNT	Fri, Jul 25, 2014	17.75	18.06	17.70	17.98
132	NYSE	ESNT	Thu, Jul 24, 2014	17.96	18.28	17.60	17.83
131	NYSE	ESNT	Wed, Jul 23, 2014	18.06	18.26	17.82	17.94
130	NYSE	ESNT	Tue, Jul 22, 2014	18.29	18.35	18.00	18.05
129	NYSE	ESNT	Mon, Jul 21, 2014	18.58	18.87	18.18	18.28
128	NYSE	ESNT	Fri, Jul 18, 2014	18.51	18.81	18.51	18.70
127	NYSE	ESNT	Thu, Jul 17, 2014	18.62	18.82	18.49	18.54
126	NYSE	ESNT	Wed, Jul 16, 2014	18.91	18.92	18.41	18.71
125	NYSE	ESNT	Tue, Jul 15, 2014	18.67	18.86	18.63	18.74
124	NYSE	ESNT	Mon, Jul 14, 2014	19.00	19.11	18.32	18.63
123	NYSE	ESNT	Fri, Jul 11, 2014	19.06	19.43	18.82	18.84
122	NYSE	ESNT	Thu, Jul 10, 2014	19.05	19.41	19.05	19.30
121	NYSE	ESNT	Wed, Jul 9, 2014	19.51	19.54	19.40	19.42
120	NYSE	ESNT	Tue, Jul 8, 2014	19.60	19.69	19.30	19.50
119	NYSE	ESNT	Mon, Jul 7, 2014	20.31	20.31	19.61	19.63
118	NYSE	ESNT	Thu, Jul 3, 2014	20.39	20.58	20.34	20.39
117	NYSE	ESNT	Wed, Jul 2, 2014	20.40	20.69	20.22	20.35
116	NYSE	ESNT	Tue, Jul 1, 2014	20.19	20.51	19.99	20.48
115	NYSE	ESNT	Mon, Jun 30, 2014	20.20	20.26	20.05	20.09
114	NYSE	ESNT	Fri, Jun 27, 2014	20.50	20.78	20.04	20.29
113	NYSE	ESNT	Thu, Jun 26, 2014	20.83	20.92	20.29	20.62
112	NYSE	ESNT	Wed, Jun 25, 2014	20.77	21.00	20.77	20.90
111	NYSE	ESNT	Tue, Jun 24, 2014	20.76	21.10	20.72	20.87
110	NYSE	ESNT	Mon, Jun 23, 2014	20.87	21.23	20.57	20.78
109	NYSE	ESNT	Fri, Jun 20, 2014	20.77	21.08	20.68	20.89
108	NYSE	ESNT	Thu, Jun 19, 2014	21.05	21.11	20.58	20.89
107	NYSE	ESNT	Wed, Jun 18, 2014	21.06	21.18	20.88	21.06
106	NYSE	ESNT	Tue, Jun 17, 2014	20.83	21.24	20.73	21.16
105	NYSE	ESNT	Mon, Jun 16, 2014	20.70	21.00	20.49	20.83
104	NYSE	ESNT	Fri, Jun 13, 2014	20.70	21.01	20.56	20.62
103	NYSE	ESNT	Thu, Jun 12, 2014	20.74	20.76	20.51	20.66
102	NYSE	ESNT	Wed, Jun 11, 2014	20.87	21.11	20.68	20.70
101	NYSE	ESNT	Tue, Jun 10, 2014	20.92	21.17	20.78	21.03
100	NYSE	ESNT	Mon, Jun 9, 2014	20.57	21.38	20.57	20.92
99	NYSE	ESNT	Fri, Jun 6, 2014	20.08	20.65	20.06	20.63
98	NYSE	ESNT	Thu, Jun 5, 2014	19.56	20.14	19.56	19.97
97	NYSE	ESNT	Wed, Jun 4, 2014	19.54	19.67	19.37	19.51
96	NYSE	ESNT	Tue, Jun 3, 2014	19.56	19.80	19.34	19.53
95	NYSE	ESNT	Mon, Jun 2, 2014	20.05	20.05	19.33	19.67
94	NYSE	ESNT	Fri, May 30, 2014	20.09	20.14	19.95	19.95
93	NYSE	ESNT	Thu, May 29, 2014	20.03	20.10	19.90	20.00
92	NYSE	ESNT	Wed, May 28, 2014	20.25	20.27	19.92	19.98
91	NYSE	ESNT	Tue, May 27, 2014	19.76	20.26	19.59	20.24
90	NYSE	ESNT	Fri, May 23, 2014	19.66	19.77	19.57	19.69
89	NYSE	ESNT	Thu, May 22, 2014	19.76	19.79	19.36	19.60
88	NYSE	ESNT	Wed, May 21, 2014	19.82	19.85	19.43	19.66
87	NYSE	ESNT	Tue, May 20, 2014	20.00	20.02	19.58	19.75
86	NYSE	ESNT	Mon, May 19, 2014	19.78	20.04	19.68	19.91
85	NYSE	ESNT	Fri, May 16, 2014	19.78	19.98	19.56	19.91
84	NYSE	ESNT	Thu, May 15, 2014	20.04	20.25	19.75	19.83
83	NYSE	ESNT	Wed, May 14, 2014	20.43	20.90	19.82	20.10
82	NYSE	ESNT	Tue, May 13, 2014	20.20	20.64	19.99	20.50
81	NYSE	ESNT	Mon, May 12, 2014	20.25	20.54	19.70	20.30
80	NYSE	ESNT	Fri, May 9, 2014	20.01	20.18	19.64	20.00
79	NYSE	ESNT	Thu, May 8, 2014	20.00	20.69	19.32	20.15
78	NYSE	ESNT	Wed, May 7, 2014	19.07	19.30	18.79	19.27
77	NYSE	ESNT	Tue, May 6, 2014	19.59	19.59	18.95	19.00
76	NYSE	ESNT	Mon, May 5, 2014	19.21	19.56	18.97	19.02
75	NYSE	ESNT	Fri, May 2, 2014	18.57	19.31	18.57	19.13
74	NYSE	ESNT	Thu, May 1, 2014	18.81	19.14	18.03	18.56
73	NYSE	ESNT	Wed, Apr 30, 2014	19.18	19.19	18.84	18.85
72	NYSE	ESNT	Tue, Apr 29, 2014	19.52	19.52	19.06	19.20
71	NYSE	ESNT	Mon, Apr 28, 2014	19.82	20.04	19.26	19.50
70	NYSE	ESNT	Fri, Apr 25, 2014	19.84	19.93	19.63	19.76
69	NYSE	ESNT	Thu, Apr 24, 2014	19.96	19.99	19.57	19.91
68	NYSE	ESNT	Wed, Apr 23, 2014	20.69	20.93	19.70	19.94
67	NYSE	ESNT	Tue, Apr 22, 2014	20.70	20.79	20.54	20.68
66	NYSE	ESNT	Mon, Apr 21, 2014	21.13	21.13	20.42	20.63
65	NYSE	ESNT	Thu, Apr 17, 2014	20.71	21.04	20.65	20.77
64	NYSE	ESNT	Wed, Apr 16, 2014	20.41	20.74	20.36	20.71
63	NYSE	ESNT	Tue, Apr 15, 2014	20.30	20.46	20.25	20.34
62	NYSE	ESNT	Mon, Apr 14, 2014	20.99	21.00	19.89	20.16
61	NYSE	ESNT	Fri, Apr 11, 2014	20.97	21.37	20.60	20.92
60	NYSE	ESNT	Thu, Apr 10, 2014	21.89	21.99	21.00	21.25
59	NYSE	ESNT	Wed, Apr 9, 2014	21.45	22.11	21.39	21.84
58	NYSE	ESNT	Tue, Apr 8, 2014	21.25	21.60	21.25	21.37
57	NYSE	ESNT	Mon, Apr 7, 2014	21.14	21.28	20.34	21.15
56	NYSE	ESNT	Fri, Apr 4, 2014	21.82	21.90	20.93	21.26
55	NYSE	ESNT	Thu, Apr 3, 2014	22.23	22.23	21.64	21.68
54	NYSE	ESNT	Wed, Apr 2, 2014	22.32	22.38	21.97	22.14
53	NYSE	ESNT	Tue, Apr 1, 2014	22.59	22.59	22.00	22.29
52	NYSE	ESNT	Mon, Mar 31, 2014	22.28	22.70	22.25	22.46
51	NYSE	ESNT	Fri, Mar 28, 2014	22.22	22.38	21.69	22.18
50	NYSE	ESNT	Thu, Mar 27, 2014	22.98	23.29	22.05	22.24
49	NYSE	ESNT	Wed, Mar 26, 2014	23.23	23.31	22.85	22.92
48	NYSE	ESNT	Tue, Mar 25, 2014	23.27	23.38	22.58	23.13
47	NYSE	ESNT	Mon, Mar 24, 2014	23.11	23.17	22.63	23.08
46	NYSE	ESNT	Fri, Mar 21, 2014	24.19	24.19	22.95	23.06
45	NYSE	ESNT	Thu, Mar 20, 2014	23.75	24.04	23.55	24.01
44	NYSE	ESNT	Wed, Mar 19, 2014	24.00	24.17	23.67	23.74
43	NYSE	ESNT	Tue, Mar 18, 2014	23.95	24.13	23.83	24.00
42	NYSE	ESNT	Mon, Mar 17, 2014	23.45	24.18	23.45	23.98
41	NYSE	ESNT	Fri, Mar 14, 2014	23.26	23.68	23.16	23.37
40	NYSE	ESNT	Thu, Mar 13, 2014	23.33	23.78	23.02	23.40
39	NYSE	ESNT	Wed, Mar 12, 2014	22.52	23.23	21.32	23.22
38	NYSE	ESNT	Tue, Mar 11, 2014	23.56	23.69	22.47	22.59
37	NYSE	ESNT	Mon, Mar 10, 2014	23.64	23.84	23.26	23.48
36	NYSE	ESNT	Fri, Mar 7, 2014	24.00	24.00	23.34	23.66
35	NYSE	ESNT	Thu, Mar 6, 2014	24.00	24.00	23.40	23.79
34	NYSE	ESNT	Wed, Mar 5, 2014	23.67	23.95	23.37	23.87
33	NYSE	ESNT	Tue, Mar 4, 2014	23.55	24.02	23.50	23.79
32	NYSE	ESNT	Mon, Mar 3, 2014	23.08	23.62	22.86	23.37
31	NYSE	ESNT	Fri, Feb 28, 2014	23.48	23.93	23.02	23.20
30	NYSE	ESNT	Thu, Feb 27, 2014	23.75	24.02	23.22	23.40
29	NYSE	ESNT	Wed, Feb 26, 2014	24.35	24.35	23.68	23.77
28	NYSE	ESNT	Tue, Feb 25, 2014	24.47	24.54	24.17	24.26
27	NYSE	ESNT	Mon, Feb 24, 2014	24.71	24.84	24.39	24.51
26	NYSE	ESNT	Fri, Feb 21, 2014	24.85	25.11	24.26	24.63
25	NYSE	ESNT	Thu, Feb 20, 2014	23.78	25.30	23.43	25.25
24	NYSE	ESNT	Wed, Feb 19, 2014	25.60	25.66	23.85	24.76
23	NYSE	ESNT	Tue, Feb 18, 2014	24.97	26.45	24.97	25.87
22	NYSE	ESNT	Fri, Feb 14, 2014	24.61	24.99	24.44	24.85
21	NYSE	ESNT	Thu, Feb 13, 2014	24.15	24.57	23.93	24.57
20	NYSE	ESNT	Wed, Feb 12, 2014	24.06	24.35	23.91	24.30
19	NYSE	ESNT	Tue, Feb 11, 2014	23.98	24.10	23.79	23.99
18	NYSE	ESNT	Mon, Feb 10, 2014	24.39	24.39	23.60	23.90
17	NYSE	ESNT	Fri, Feb 7, 2014	24.24	24.44	24.07	24.35
16	NYSE	ESNT	Thu, Feb 6, 2014	24.46	24.59	24.08	24.26
15	NYSE	ESNT	Wed, Feb 5, 2014	24.56	24.72	23.93	24.40
14	NYSE	ESNT	Tue, Feb 4, 2014	24.84	25.17	24.47	24.71
13	NYSE	ESNT	Mon, Feb 3, 2014	25.02	25.31	24.66	24.77
12	NYSE	ESNT	Fri, Jan 31, 2014	24.45	25.45	24.33	25.10
11	NYSE	ESNT	Thu, Jan 30, 2014	25.15	25.52	24.73	24.90
10	NYSE	ESNT	Wed, Jan 29, 2014	24.61	25.18	24.55	24.87
9	NYSE	ESNT	Tue, Jan 28, 2014	24.18	24.92	24.05	24.75
8	NYSE	ESNT	Mon, Jan 27, 2014	24.34	24.72	23.91	24.08
7	NYSE	ESNT	Fri, Jan 24, 2014	24.66	24.66	23.50	24.19
6	NYSE	ESNT	Thu, Jan 23, 2014	25.08	25.69	24.68	24.70
5	NYSE	ESNT	Wed, Jan 22, 2014	24.91	25.54	24.70	25.18
4	NYSE	ESNT	Tue, Jan 21, 2014	25.04	25.23	24.38	24.83
3	NYSE	ESNT	Fri, Jan 17, 2014	24.19	25.06	24.18	24.84
2	NYSE	ESNT	Thu, Jan 16, 2014	24.50	24.66	23.80	24.13
1	NYSE	ESNT	Wed, Jan 15, 2014	23.50	24.75	23.44	24.62
#	Exchange	Symbol	Date	Open	High	Low	Close

Essent Group Ltd NYSE:ESNT Historical Prices

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

Popular Posts From Our Blog

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