EPC(EPC)
EPC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $27.71 | $28.62 | $27.59 | $28.61 | 347,645 |
| 8/10/2026 | $27.91 | $28.28 | $27.21 | $27.99 | 578,600 |
| 8/7/2026 | $28.07 | $28.73 | $27.70 | $28.38 | 648,123 |
| 8/6/2026 | $29.90 | $29.90 | $27.81 | $28.12 | 695,000 |
| 8/5/2026 | $29.25 | $29.95 | $28.30 | $29.20 | 1.09M |
| 8/4/2026 | $27.24 | $28.53 | $27.08 | $28.53 | 863,356 |
| 8/3/2026 | $28.10 | $29.94 | $27.47 | $27.59 | 1.01M |
| 7/31/2026 | $27.11 | $27.44 | $26.82 | $27.19 | 424,819 |
| 7/30/2026 | $27.80 | $28.26 | $27.11 | $27.25 | 423,705 |
| 7/29/2026 | $27.71 | $28.56 | $27.64 | $28.22 | 517,214 |
| 7/28/2026 | $28.40 | $28.97 | $28.12 | $28.27 | 401,300 |
| 7/27/2026 | $27.91 | $28.31 | $27.73 | $27.81 | 618,100 |
| 7/24/2026 | $26.83 | $27.97 | $26.69 | $27.63 | 622,652 |
| 7/23/2026 | $27.10 | $27.24 | $24.53 | $26.69 | 813,730 |
| 7/22/2026 | $28.04 | $28.23 | $27.57 | $27.65 | 463,200 |
| 7/21/2026 | $28.44 | $28.54 | $27.38 | $27.80 | 601,500 |
| 7/20/2026 | $29.52 | $29.53 | $28.45 | $28.59 | 1.04M |
| 7/17/2026 | $29.03 | $29.85 | $28.99 | $29.66 | 681,600 |
| 7/16/2026 | $28.81 | $29.54 | $27.83 | $29.18 | 1.21M |
| 7/15/2026 | $27.28 | $28.49 | $27.28 | $27.85 | 666,800 |
| 7/14/2026 | $27.10 | $27.54 | $26.60 | $27.45 | 457,500 |
| 7/13/2026 | $26.61 | $27.34 | $26.53 | $27.23 | 744,155 |
| 7/10/2026 | $26.01 | $27.13 | $26.01 | $26.48 | 896,436 |
| 7/9/2026 | $25.92 | $26.55 | $25.87 | $25.97 | 701,900 |
| 7/8/2026 | $26.71 | $26.94 | $25.78 | $26.00 | 624,617 |
| 7/7/2026 | $27.07 | $27.49 | $26.50 | $26.61 | 580,848 |
| 7/6/2026 | $27.14 | $27.20 | $26.07 | $26.67 | 680,148 |
| 7/2/2026 | $27.61 | $28.01 | $27.04 | $27.21 | 798,600 |
| 7/1/2026 | $26.80 | $27.86 | $26.80 | $27.51 | 987,900 |
| 6/30/2026 | $27.05 | $27.45 | $26.70 | $26.86 | 936,710 |
| 6/29/2026 | $27.40 | $27.86 | $26.47 | $27.78 | 1.09M |
| 6/26/2026 | $25.77 | $27.81 | $25.55 | $27.72 | 2.14M |
| 6/25/2026 | $26.44 | $26.74 | $25.15 | $25.49 | 1.22M |
| 6/24/2026 | $26.07 | $26.70 | $25.85 | $26.58 | 1.51M |
| 6/23/2026 | $24.78 | $26.70 | $24.66 | $26.22 | 3.08M |
| 6/22/2026 | $22.98 | $23.86 | $21.67 | $22.72 | 1.90M |
| 6/18/2026 | $22.83 | $24.10 | $22.61 | $23.11 | 1.85M |
| 6/17/2026 | $22.84 | $23.36 | $22.14 | $22.56 | 791,138 |
| 6/16/2026 | $22.97 | $23.55 | $22.32 | $22.65 | 1.03M |
| 6/15/2026 | $22.77 | $23.38 | $22.74 | $22.99 | 856,101 |
| 6/12/2026 | $21.65 | $23.51 | $21.57 | $22.94 | 870,400 |
| 6/11/2026 | $21.78 | $21.94 | $21.15 | $21.65 | 800,917 |
| 6/10/2026 | $20.73 | $21.65 | $20.40 | $21.59 | 839,300 |
| 6/9/2026 | $20.49 | $20.78 | $20.29 | $20.73 | 751,500 |
| 6/8/2026 | $19.85 | $20.87 | $19.66 | $20.28 | 854,179 |
| 6/5/2026 | $20.00 | $20.49 | $19.86 | $19.87 | 731,514 |
| 6/4/2026 | $19.00 | $19.95 | $18.97 | $19.76 | 797,800 |
| 6/3/2026 | $18.46 | $18.90 | $18.24 | $18.53 | 1.11M |
| 6/2/2026 | $17.68 | $18.78 | $17.50 | $18.66 | 910,311 |
| 6/1/2026 | $17.35 | $17.84 | $17.00 | $17.81 | 931,332 |
| 5/29/2026 | $17.30 | $17.69 | $17.18 | $17.52 | 859,600 |
| 5/28/2026 | $17.69 | $17.91 | $17.32 | $17.44 | 503,733 |
| 5/27/2026 | $17.85 | $18.72 | $17.66 | $17.79 | 731,525 |
| 5/26/2026 | $17.57 | $17.92 | $17.49 | $17.52 | 517,000 |
| 5/22/2026 | $17.48 | $17.88 | $17.26 | $17.66 | 558,900 |
| 5/21/2026 | $16.77 | $17.40 | $16.33 | $17.38 | 938,106 |
| 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 |