Price alert —
Loading…
Sign in to get a one-time email the moment EME crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $728.58 | $744.96 | $717.28 | $744.16 | 1.5M |
| 2026-07-16 | $749.22 | $759.95 | $745.43 | $750.04 | 0.5M |
| 2026-07-15 | $781.07 | $782.25 | $749.28 | $769.72 | 0.5M |
| 2026-07-14 | $780.60 | $784.30 | $766.00 | $774.74 | 0.4M |
| 2026-07-13 | $770.90 | $779.92 | $758.97 | $764.90 | 0.3M |
| 2026-07-10 | $777.61 | $790.94 | $765.09 | $781.78 | 0.3M |
| 2026-07-09 | $792.09 | $797.37 | $777.80 | $783.41 | 0.4M |
| 2026-07-08 | $758.10 | $781.27 | $750.00 | $768.98 | 0.3M |
| 2026-07-07 | $783.84 | $786.27 | $749.00 | $768.38 | 0.4M |
| 2026-07-06 | $785.00 | $804.00 | $784.81 | $787.29 | 0.5M |
| 2026-07-02 | $804.64 | $811.61 | $763.43 | $774.66 | 0.6M |
| 2026-07-01 | $826.83 | $826.83 | $796.62 | $804.33 | 0.3M |
| 2026-06-30 | $815.84 | $832.66 | $805.00 | $829.88 | 0.4M |
| 2026-06-29 | $799.89 | $826.09 | $799.61 | $814.41 | 0.5M |
| 2026-06-26 | $840.63 | $841.73 | $796.65 | $798.10 | 1.4M |
| 2026-06-25 | $863.22 | $876.52 | $855.01 | $862.66 | 0.3M |
| 2026-06-24 | $844.22 | $863.64 | $835.00 | $847.17 | 0.3M |
| 2026-06-23 | $852.79 | $860.91 | $835.58 | $838.61 | 0.5M |
| 2026-06-22 | $844.95 | $870.72 | $831.59 | $868.88 | 0.4M |
| 2026-06-18 | $846.63 | $849.67 | $833.12 | $836.59 | 1.1M |
| 2026-06-17 | $843.20 | $851.01 | $824.05 | $827.50 | 0.4M |
| 2026-06-16 | $850.67 | $860.00 | $833.47 | $834.77 | 0.3M |
| 2026-06-15 | $842.32 | $853.02 | $838.22 | $842.30 | 0.4M |
| 2026-06-12 | $817.13 | $831.80 | $811.44 | $823.05 | 0.2M |
| 2026-06-11 | $792.25 | $815.02 | $785.14 | $811.53 | 0.3M |
| 2026-06-10 | $818.63 | $822.94 | $775.88 | $776.72 | 0.4M |
| 2026-06-09 | $831.76 | $845.99 | $799.42 | $827.78 | 0.3M |
| 2026-06-08 | $823.39 | $825.10 | $802.67 | $823.79 | 0.4M |
| 2026-06-05 | $833.19 | $845.54 | $813.68 | $817.44 | 0.4M |
| 2026-06-04 | $828.65 | $847.80 | $823.27 | $845.43 | 0.2M |
| 2026-06-03 | $831.09 | $858.40 | $828.01 | $839.54 | 0.4M |
| 2026-06-02 | $833.30 | $854.78 | $824.90 | $827.28 | 0.5M |
| 2026-06-01 | $815.53 | $841.65 | $812.00 | $830.95 | 0.5M |
| 2026-05-29 | $850.11 | $854.20 | $820.11 | $826.82 | 0.7M |
| 2026-05-28 | $856.07 | $863.66 | $839.00 | $848.45 | 0.3M |
| 2026-05-27 | $865.15 | $879.37 | $853.49 | $855.26 | 0.3M |
| 2026-05-26 | $863.64 | $872.52 | $854.95 | $861.41 | 0.3M |
| 2026-05-22 | $851.63 | $856.00 | $834.34 | $848.91 | 0.3M |
| 2026-05-21 | $847.42 | $857.23 | $837.00 | $849.20 | 0.3M |
| 2026-05-20 | $868.34 | $870.79 | $851.04 | $853.15 | 0.3M |
| 2026-05-19 | $859.65 | $870.69 | $838.95 | $854.36 | 0.3M |
| 2026-05-18 | $909.18 | $911.18 | $869.80 | $877.19 | 0.5M |
| 2026-05-15 | $910.09 | $915.07 | $894.09 | $913.11 | 0.3M |
| 2026-05-14 | $926.39 | $934.11 | $916.86 | $930.03 | 0.4M |
| 2026-05-13 | $939.42 | $939.99 | $908.76 | $923.01 | 0.3M |
| 2026-05-12 | $927.11 | $938.67 | $905.00 | $924.90 | 0.4M |
| 2026-05-11 | $914.48 | $936.31 | $908.18 | $931.50 | 0.3M |
| 2026-05-08 | $939.02 | $946.11 | $919.62 | $921.64 | 0.3M |
| 2026-05-07 | $945.22 | $947.96 | $914.24 | $924.06 | 0.4M |
| 2026-05-06 | $937.25 | $951.96 | $908.62 | $943.75 | 0.6M |
| 2026-05-05 | $935.78 | $944.85 | $922.83 | $933.27 | 0.4M |
| 2026-05-04 | $906.06 | $921.22 | $893.52 | $910.26 | 0.3M |
| 2026-05-01 | $899.90 | $905.72 | $882.13 | $903.50 | 0.3M |
| 2026-04-30 | $857.28 | $901.24 | $856.01 | $891.67 | 0.5M |
| 2026-04-29 | $865.25 | $882.29 | $830.60 | $833.37 | 0.6M |
| 2026-04-28 | $866.51 | $877.19 | $851.85 | $863.78 | 0.4M |
| 2026-04-27 | $870.44 | $888.05 | $848.20 | $885.42 | 0.4M |
| 2026-04-24 | $875.95 | $881.84 | $855.36 | $869.90 | 0.4M |
| 2026-04-23 | $867.68 | $881.96 | $861.30 | $873.11 | 0.4M |
| 2026-04-22 | $850.10 | $860.48 | $838.50 | $860.00 | 0.4M |
| 2026-04-21 | $835.01 | $842.50 | $829.16 | $838.01 | 0.4M |
| 2026-04-20 | $807.81 | $833.25 | $807.15 | $831.11 | 0.3M |
| 2026-04-17 | $800.71 | $816.95 | $797.71 | $806.05 | 0.5M |
| 2026-04-16 | $802.70 | $807.78 | $788.76 | $792.25 | 0.3M |
| 2026-04-15 | $809.54 | $814.43 | $793.21 | $803.64 | 0.3M |
| 2026-04-14 | $820.18 | $823.88 | $808.72 | $814.18 | 0.3M |
| 2026-04-13 | $799.94 | $815.92 | $799.38 | $812.21 | 0.3M |
| 2026-04-10 | $799.00 | $809.93 | $790.08 | $802.43 | 0.2M |
| 2026-04-09 | $791.18 | $808.89 | $791.18 | $800.40 | 0.3M |
| 2026-04-08 | $781.72 | $794.92 | $776.91 | $789.19 | 0.4M |
| 2026-04-07 | $754.96 | $766.90 | $747.62 | $750.42 | 0.5M |
| 2026-04-06 | $756.64 | $760.17 | $742.00 | $757.54 | 0.2M |
| 2026-04-02 | $738.63 | $773.40 | $737.90 | $756.30 | 0.2M |
| 2026-04-01 | $747.86 | $769.97 | $746.11 | $759.55 | 0.3M |
| 2026-03-31 | $711.72 | $743.68 | $711.72 | $738.31 | 0.4M |
| 2026-03-30 | $738.76 | $747.43 | $695.55 | $701.10 | 0.4M |
| 2026-03-27 | $725.87 | $747.53 | $721.18 | $732.89 | 0.3M |
| 2026-03-26 | $756.00 | $761.99 | $720.68 | $726.31 | 0.3M |
| 2026-03-25 | $765.38 | $775.86 | $761.52 | $764.76 | 0.3M |
| 2026-03-24 | $746.49 | $768.27 | $736.44 | $761.27 | 0.4M |
| 2026-03-23 | $734.38 | $761.58 | $734.38 | $744.66 | 0.3M |
| 2026-03-20 | $750.05 | $755.41 | $718.20 | $724.93 | 0.9M |
| 2026-03-19 | $726.32 | $757.24 | $723.49 | $751.33 | 0.5M |
| 2026-03-18 | $733.00 | $747.97 | $731.80 | $737.66 | 0.4M |
| 2026-03-17 | $730.19 | $736.01 | $714.69 | $728.55 | 0.2M |
| 2026-03-16 | $722.63 | $732.69 | $720.97 | $726.55 | 0.3M |
| 2026-03-13 | $719.30 | $727.65 | $707.65 | $709.91 | 0.3M |
| 2026-03-12 | $711.42 | $718.92 | $701.83 | $710.53 | 0.3M |
| 2026-03-11 | $722.52 | $727.06 | $712.09 | $720.18 | 0.4M |
| 2026-03-10 | $724.91 | $735.19 | $719.71 | $723.38 | 0.3M |
| 2026-03-09 | $695.28 | $719.19 | $685.50 | $719.18 | 0.4M |
| 2026-03-06 | $706.47 | $715.15 | $700.00 | $705.79 | 0.4M |
| 2026-03-05 | $730.51 | $736.82 | $704.12 | $719.01 | 0.6M |
| 2026-03-04 | $745.02 | $750.85 | $735.00 | $740.87 | 0.4M |
| 2026-03-03 | $720.62 | $742.06 | $710.66 | $736.30 | 0.5M |
| 2026-03-02 | $719.28 | $749.98 | $714.71 | $735.78 | 0.4M |
| 2026-02-27 | $745.00 | $747.62 | $712.91 | $724.62 | 0.6M |
| 2026-02-26 | $780.00 | $780.00 | $713.98 | $746.18 | 0.9M |
| 2026-02-25 | $815.85 | $815.85 | $798.93 | $801.80 | 0.5M |
| 2026-02-24 | $796.16 | $815.00 | $790.64 | $806.80 | 0.4M |
| 2026-02-23 | $805.55 | $815.79 | $797.10 | $806.66 | 0.3M |
| 2026-02-20 | $803.87 | $821.90 | $799.19 | $812.79 | 0.4M |
| 2026-02-19 | $784.20 | $806.24 | $778.61 | $803.55 | 0.3M |
| 2026-02-18 | $797.50 | $806.37 | $780.64 | $783.06 | 0.4M |
| 2026-02-17 | $798.00 | $806.39 | $788.06 | $797.50 | 0.4M |
| 2026-02-13 | $784.68 | $809.05 | $777.52 | $800.82 | 0.3M |
| 2026-02-12 | $815.00 | $835.00 | $781.50 | $782.93 | 0.5M |
| 2026-02-11 | $800.00 | $816.60 | $785.18 | $808.51 | 0.4M |
| 2026-02-10 | $779.33 | $792.84 | $768.70 | $779.09 | 0.3M |
| 2026-02-09 | $761.43 | $787.90 | $761.43 | $776.24 | 0.4M |
| 2026-02-06 | $735.18 | $766.41 | $734.91 | $764.35 | 0.4M |
| 2026-02-05 | $704.97 | $726.86 | $696.74 | $717.68 | 0.3M |
| 2026-02-04 | $737.84 | $744.86 | $687.33 | $708.62 | 0.6M |
| 2026-02-03 | $740.00 | $747.54 | $726.24 | $744.53 | 0.4M |
| 2026-02-02 | $714.65 | $731.71 | $714.65 | $731.67 | 0.3M |
| 2026-01-30 | $720.57 | $731.13 | $712.46 | $720.73 | 0.3M |
| 2026-01-29 | $737.87 | $747.78 | $718.00 | $730.40 | 0.3M |
| 2026-01-28 | $719.16 | $735.59 | $713.95 | $727.35 | 0.3M |
| 2026-01-27 | $711.20 | $719.30 | $704.31 | $716.28 | 0.2M |
| 2026-01-26 | $697.81 | $709.00 | $694.24 | $706.87 | 0.2M |
| 2026-01-23 | $702.01 | $703.75 | $688.62 | $694.21 | 0.2M |
| 2026-01-22 | $720.50 | $724.74 | $690.00 | $702.89 | 0.3M |
| 2026-01-21 | $693.97 | $711.05 | $687.80 | $708.71 | 0.3M |
| 2026-01-20 | $684.70 | $696.74 | $680.00 | $687.76 | 0.3M |