EPC(EPC)
EPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $16.77 | $17.40 | $16.33 | $17.38 | 658,623 |
| 5/20/2026 | $16.07 | $17.04 | $15.75 | $16.94 | 1.02M |
| 5/19/2026 | $16.19 | $16.48 | $15.73 | $16.00 | 880,021 |
| 5/18/2026 | $15.87 | $16.39 | $15.78 | $16.14 | 1.15M |
| 5/15/2026 | $16.66 | $16.76 | $15.75 | $15.93 | 1.70M |
| 5/14/2026 | $18.46 | $18.46 | $16.61 | $16.68 | 1.65M |
| 5/13/2026 | $19.02 | $19.15 | $18.09 | $18.22 | 1.04M |
| 5/12/2026 | $19.87 | $20.00 | $19.23 | $19.27 | 1.07M |
| 5/11/2026 | $21.00 | $21.16 | $19.54 | $19.67 | 1.15M |
| 5/8/2026 | $21.73 | $21.87 | $21.15 | $21.25 | 920,414 |
| 5/7/2026 | $22.25 | $24.08 | $21.63 | $21.65 | 1.02M |
| 5/6/2026 | $24.63 | $25.23 | $20.49 | $22.39 | 1.38M |
| 5/5/2026 | $21.77 | $22.99 | $21.49 | $22.83 | 722,518 |
| 5/4/2026 | $22.27 | $22.43 | $21.54 | $21.56 | 721,849 |
| 5/1/2026 | $22.78 | $22.88 | $22.03 | $22.56 | 587,800 |
| 4/30/2026 | $21.92 | $22.72 | $21.72 | $22.55 | 599,700 |
| 4/29/2026 | $22.58 | $22.71 | $21.65 | $21.75 | 806,500 |
| 4/28/2026 | $23.32 | $23.56 | $22.60 | $22.79 | 745,149 |
| 4/27/2026 | $23.34 | $23.50 | $23.06 | $23.09 | 485,800 |
| 4/24/2026 | $24.06 | $24.32 | $23.29 | $23.41 | 593,517 |
| 4/23/2026 | $23.08 | $23.77 | $23.04 | $23.75 | 349,000 |
| 4/22/2026 | $23.17 | $23.45 | $22.79 | $22.95 | 445,700 |
| 4/21/2026 | $23.57 | $23.66 | $22.98 | $23.09 | 379,706 |
| 4/20/2026 | $23.33 | $23.81 | $23.23 | $23.57 | 369,948 |
| 4/17/2026 | $22.60 | $23.66 | $22.58 | $23.40 | 541,700 |
| 4/16/2026 | $22.14 | $22.40 | $22.04 | $22.38 | 288,448 |
| 4/15/2026 | $22.41 | $22.66 | $22.20 | $22.26 | 319,036 |
| 4/14/2026 | $22.12 | $22.59 | $21.91 | $22.44 | 416,600 |
| 4/13/2026 | $21.75 | $22.28 | $21.48 | $22.20 | 511,506 |
| 4/10/2026 | $22.35 | $22.51 | $21.80 | $21.89 | 434,500 |
| 4/9/2026 | $21.25 | $22.47 | $21.14 | $22.34 | 654,240 |
| 4/8/2026 | $21.21 | $21.73 | $21.20 | $21.56 | 825,041 |
| 4/7/2026 | $21.13 | $21.16 | $20.60 | $20.72 | 522,846 |
| 4/6/2026 | $20.95 | $21.43 | $20.60 | $21.30 | 579,325 |
| 4/2/2026 | $21.17 | $21.17 | $20.60 | $20.98 | 622,300 |
| 4/1/2026 | $21.31 | $21.57 | $21.21 | $21.31 | 599,529 |
| 3/31/2026 | $21.41 | $21.42 | $20.82 | $21.34 | 913,600 |
| 3/30/2026 | $21.27 | $21.49 | $20.58 | $21.43 | 1.01M |
| 3/27/2026 | $20.96 | $21.80 | $20.95 | $21.02 | 1.11M |
| 3/26/2026 | $20.01 | $21.13 | $20.01 | $21.08 | 779,200 |
| 3/25/2026 | $19.94 | $20.13 | $19.53 | $20.07 | 707,400 |
| 3/24/2026 | $19.20 | $19.78 | $19.10 | $19.61 | 1.05M |
| 3/23/2026 | $20.10 | $20.45 | $19.50 | $19.51 | 791,531 |
| 3/20/2026 | $19.62 | $19.81 | $19.34 | $19.43 | 1.59M |
| 3/19/2026 | $19.69 | $19.92 | $19.52 | $19.67 | 633,038 |
| 3/18/2026 | $20.19 | $20.23 | $19.78 | $19.87 | 716,013 |
| 3/17/2026 | $20.41 | $20.90 | $20.24 | $20.54 | 657,200 |
| 3/16/2026 | $19.92 | $20.39 | $19.86 | $20.24 | 659,300 |
| 3/13/2026 | $18.92 | $19.80 | $18.88 | $19.76 | 715,300 |
| 3/12/2026 | $19.58 | $19.67 | $18.54 | $18.63 | 1.10M |
| 3/11/2026 | $20.51 | $20.54 | $19.69 | $19.92 | 891,721 |
| 3/10/2026 | $20.90 | $21.45 | $20.62 | $20.62 | 749,615 |
| 3/9/2026 | $20.83 | $21.06 | $20.29 | $21.00 | 697,300 |
| 3/6/2026 | $21.04 | $21.40 | $20.66 | $21.13 | 766,316 |
| 3/5/2026 | $21.15 | $21.22 | $20.76 | $21.10 | 1.16M |
| 3/4/2026 | $21.57 | $21.78 | $20.95 | $21.42 | 728,171 |
| 3/3/2026 | $21.67 | $21.75 | $20.69 | $21.40 | 816,000 |
| 3/2/2026 | $22.45 | $22.73 | $22.14 | $22.23 | 818,854 |
| 2/27/2026 | $22.71 | $23.08 | $22.50 | $22.74 | 736,400 |
| 2/26/2026 | $22.53 | $22.90 | $22.51 | $22.80 | 572,644 |
| 2/25/2026 | $22.44 | $22.57 | $22.01 | $22.40 | 754,435 |
| 2/24/2026 | $22.41 | $22.83 | $22.36 | $22.57 | 702,700 |
| 2/23/2026 | $22.70 | $22.78 | $22.31 | $22.35 | 709,200 |