EMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.84	27.24	26.76	27.11	27.11	0.07%	5,489
Dec 19, 2024	27.26	27.26	27.04	27.10	27.10	0.50%	4,744
Dec 18, 2024	27.72	27.73	26.96	26.96	26.96	-2.82%	835
Dec 17, 2024	27.80	27.80	27.59	27.74	27.74	-0.34%	977
Dec 16, 2024	27.76	27.86	27.76	27.84	27.84	-0.48%	2,900
Dec 13, 2024	27.97	27.97	27.97	27.97	27.97	1.05%	128
Dec 12, 2024	27.86	27.86	27.68	27.68	27.68	-1.19%	1,306
Dec 11, 2024	28.00	28.02	27.98	28.02	28.02	1.16%	6,366
Dec 10, 2024	27.93	27.93	27.70	27.70	27.70	-0.59%	511
Dec 9, 2024	27.89	27.89	27.86	27.86	27.86	-0.06%	368
Dec 6, 2024	27.94	27.94	27.88	27.88	27.88	-0.61%	708
Dec 5, 2024	28.05	28.11	28.00	28.05	28.05	0.82%	1,822
Dec 4, 2024	27.89	27.89	27.82	27.82	27.82	0.80%	1,066
Dec 3, 2024	27.29	27.60	27.29	27.60	27.60	0.58%	3,626
Dec 2, 2024	27.45	27.45	27.44	27.44	27.44	0.48%	468
Nov 29, 2024	26.95	27.37	26.95	27.31	27.31	-0.34%	6,992
Nov 27, 2024	27.51	27.59	27.39	27.40	27.40	-0.69%	3,157
Nov 26, 2024	27.57	27.71	27.57	27.59	27.59	-0.81%	3,843
Nov 25, 2024	27.86	27.90	27.74	27.82	27.82	0.79%	3,034
Nov 22, 2024	27.52	27.62	27.52	27.60	27.60	0.88%	958
Nov 21, 2024	27.36	27.42	27.36	27.36	27.36	0.34%	2,098
Nov 20, 2024	27.28	27.28	27.11	27.26	27.26	-0.31%	5,365
Nov 19, 2024	27.22	27.44	27.22	27.35	27.35	0.65%	2,004
Nov 18, 2024	26.97	27.18	26.97	27.17	27.17	0.24%	3,074
Nov 15, 2024	27.20	27.23	27.00	27.11	27.11	-0.70%	1,676
Nov 14, 2024	27.43	27.43	27.30	27.30	27.30	-0.05%	1,214
Nov 13, 2024	27.50	27.50	27.30	27.31	27.31	-0.98%	1,018
Nov 12, 2024	27.66	27.66	27.58	27.58	27.58	-1.32%	1,190
Nov 11, 2024	28.02	28.02	27.87	27.95	27.95	-0.34%	2,215
Nov 8, 2024	27.99	28.04	27.95	28.04	28.04	-1.28%	1,035
Nov 7, 2024	28.32	28.43	28.24	28.41	28.41	1.09%	1,628
Nov 6, 2024	27.83	28.10	26.92	28.10	28.10	-0.16%	110,499
Nov 5, 2024	28.22	28.22	28.15	28.15	28.15	1.04%	354
Nov 4, 2024	27.79	27.93	27.79	27.86	27.86	0.39%	763
Nov 1, 2024	27.99	27.99	27.75	27.75	27.75	0.23%	1,409
Oct 31, 2024	27.68	27.68	27.68	27.68	27.68	-0.81%	144
Oct 30, 2024	27.99	28.04	27.91	27.91	27.91	-0.30%	3,168
Oct 29, 2024	28.09	28.09	27.99	27.99	27.99	-0.43%	389
Oct 28, 2024	28.12	28.12	28.12	28.12	28.12	-0.25%	124
Oct 25, 2024	28.32	28.32	28.18	28.19	28.19	-0.27%	1,511
Oct 24, 2024	28.08	28.97	27.09	28.26	28.26	0.31%	12,528
Oct 23, 2024	28.12	28.18	28.12	28.18	28.18	-0.66%	728
Oct 22, 2024	28.31	28.36	28.31	28.36	28.36	-0.57%	742
Oct 21, 2024	28.56	28.56	28.53	28.53	28.53	-0.04%	368
Oct 18, 2024	28.60	28.60	28.54	28.54	28.54	-0.51%	232
Oct 17, 2024	28.61	28.83	28.61	28.68	28.68	0.66%	5,999
Oct 16, 2024	28.53	28.54	28.46	28.50	28.50	0.26%	1,375
Oct 15, 2024	28.49	28.49	28.39	28.42	28.42	-0.95%	6,537
Oct 14, 2024	28.62	28.76	28.62	28.70	28.70	0.42%	1,749
Oct 11, 2024	28.45	28.58	28.38	28.58	28.58	0.46%	10,165
Oct 10, 2024	28.22	28.45	28.22	28.44	28.44	0.42%	2,652
Oct 9, 2024	28.18	28.35	28.09	28.32	28.32	0.40%	2,258
Oct 8, 2024	28.18	28.23	28.11	28.21	28.21	1.37%	108,167
Oct 7, 2024	28.04	28.04	27.83	27.83	27.83	-0.69%	1,531
Oct 4, 2024	27.92	28.02	27.86	28.02	28.02	0.39%	788
Oct 3, 2024	27.85	27.98	27.78	27.91	27.91	-1.05%	4,015
Oct 2, 2024	28.36	28.36	28.15	28.21	28.21	-0.23%	2,370
Oct 1, 2024	28.33	28.34	28.20	28.27	28.27	-0.17%	633
Sep 30, 2024	28.32	28.35	28.24	28.32	28.32	-2.42%	4,817
Sep 27, 2024	29.31	29.31	29.02	29.02	29.02	-1.21%	912
Sep 26, 2024	29.37	29.46	29.25	29.38	29.38	1.89%	1,174
Sep 25, 2024	29.04	29.04	28.83	28.83	28.83	-0.61%	1,426
Sep 24, 2024	28.81	29.01	28.81	29.01	29.01	1.54%	1,921
Sep 23, 2024	28.57	28.57	28.57	28.57	28.57	0.93%	152
Sep 20, 2024	28.25	28.40	28.25	28.31	28.31	-0.18%	1,696
Sep 19, 2024	28.31	28.37	28.31	28.36	28.36	1.67%	2,260
Sep 18, 2024	27.91	28.11	27.84	27.89	27.89	0.06%	2,299
Sep 17, 2024	27.79	27.88	27.79	27.88	27.88	-0.04%	995
Sep 16, 2024	27.86	27.92	27.75	27.89	27.89	-0.20%	2,207
Sep 13, 2024	28.02	28.02	27.88	27.95	27.95	0.28%	4,302
Sep 12, 2024	27.70	27.87	27.70	27.87	27.87	1.50%	303
Sep 11, 2024	27.08	27.46	26.99	27.46	27.46	1.01%	2,246
Sep 10, 2024	26.99	27.18	26.92	27.18	27.18	-0.23%	6,171
Sep 9, 2024	27.12	27.30	27.08	27.24	27.24	1.38%	1,408
Sep 6, 2024	27.03	27.10	26.83	26.87	26.87	-2.29%	3,101
Sep 5, 2024	27.43	27.62	27.40	27.50	27.50	-0.03%	2,682
Sep 4, 2024	27.29	27.55	27.29	27.51	27.51	0.38%	6,130
Sep 3, 2024	27.47	27.47	27.33	27.41	27.41	-3.09%	687
Aug 30, 2024	28.33	28.33	28.09	28.28	28.28	0.21%	1,800
Aug 29, 2024	28.34	28.41	28.22	28.22	28.22	-0.02%	605
Aug 28, 2024	28.23	28.23	28.23	28.23	28.23	-0.61%	197
Aug 27, 2024	28.28	28.47	28.28	28.40	28.40	0.09%	1,910
Aug 26, 2024	28.52	28.52	28.37	28.38	28.38	-1.39%	1,048
Aug 23, 2024	28.45	28.78	28.45	28.78	28.78	2.15%	821
Aug 22, 2024	28.47	28.47	28.10	28.17	28.17	-1.37%	703
Aug 21, 2024	28.49	28.60	28.46	28.56	28.56	-0.36%	2,302
Aug 20, 2024	28.70	28.70	28.63	28.66	28.66	-0.49%	558
Aug 19, 2024	28.56	28.87	28.56	28.80	28.80	1.05%	4,968
Aug 16, 2024	28.51	28.58	28.45	28.50	28.50	0.87%	1,048
Aug 15, 2024	28.14	28.36	28.09	28.26	28.26	1.09%	1,907
Aug 14, 2024	27.99	27.99	27.95	27.95	27.95	0.09%	433
Aug 13, 2024	27.63	27.99	27.63	27.93	27.93	1.33%	5,655
Aug 12, 2024	27.62	27.64	27.56	27.56	27.56	0.36%	898
Aug 9, 2024	27.49	27.54	27.38	27.46	27.46	0.78%	592
Aug 8, 2024	27.14	27.31	27.14	27.25	27.25	2.56%	1,613
Aug 7, 2024	27.04	27.04	26.57	26.57	26.57	1.25%	1,766
Aug 6, 2024	26.06	26.44	26.06	26.24	26.24	0.71%	3,781
Aug 5, 2024	25.89	26.14	25.87	26.06	26.06	-3.69%	5,755
Aug 2, 2024	26.97	27.09	26.84	27.05	27.05	-2.25%	2,840
Aug 1, 2024	28.06	28.14	27.52	27.68	27.68	-2.49%	5,199