EPI-A.STEPI-A.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $225.40 | $228.90 | $225.40 | $228.70 | 1.30M |
| 1/14/2026 | $222.80 | $225.80 | $222.80 | $225.70 | 1.45M |
| 1/13/2026 | $224.90 | $225.20 | $220.40 | $221.90 | 1.95M |
| 1/12/2026 | $222.60 | $224.70 | $222.10 | $224.50 | 1.61M |
| 1/9/2026 | $219.10 | $222.40 | $217.80 | $222.20 | 1.70M |
| 1/8/2026 | $220.30 | $220.40 | $217.30 | $218.90 | 1.20M |
| 1/7/2026 | $217.10 | $222.60 | $215.40 | $221.20 | 1.59M |
| 1/5/2026 | $211.10 | $215.70 | $211.10 | $214.00 | 956,758 |
| 1/2/2026 | $209.70 | $211.40 | $208.40 | $210.20 | 888,542 |
| 12/30/2025 | $206.20 | $210.70 | $205.80 | $209.90 | 1.69M |
| 12/29/2025 | $206.30 | $207.00 | $204.80 | $206.20 | 1.00M |
| 12/23/2025 | $207.30 | $207.50 | $205.00 | $205.70 | 905,405 |
| 12/22/2025 | $206.80 | $207.70 | $205.60 | $207.00 | 1.07M |
| 12/19/2025 | $207.70 | $208.60 | $206.50 | $206.70 | 2.93M |
| 12/18/2025 | $204.70 | $208.80 | $204.30 | $208.20 | 1.52M |
| 12/17/2025 | $208.30 | $209.60 | $204.90 | $205.20 | 2.11M |
| 12/16/2025 | $212.20 | $212.60 | $208.40 | $209.10 | 2.25M |
| 12/15/2025 | $211.70 | $214.70 | $211.10 | $213.10 | 1.11M |
| 12/12/2025 | $213.90 | $215.30 | $211.10 | $211.10 | 1.27M |
| 12/11/2025 | $212.40 | $214.40 | $210.90 | $213.20 | 970,793 |
| 12/10/2025 | $213.00 | $213.10 | $211.30 | $211.90 | 1.30M |
| 12/9/2025 | $213.60 | $215.00 | $211.90 | $213.50 | 3.84M |
| 12/8/2025 | $210.00 | $211.70 | $209.40 | $211.50 | 940,660 |
| 12/5/2025 | $207.00 | $210.80 | $205.00 | $210.50 | 1.56M |
| 12/4/2025 | $205.90 | $207.90 | $204.40 | $206.50 | 2.78M |
| 12/3/2025 | $201.30 | $203.30 | $201.00 | $203.00 | 2.09M |
| 12/2/2025 | $202.60 | $202.60 | $200.20 | $200.70 | 1.14M |
| 12/1/2025 | $202.30 | $202.60 | $200.80 | $202.30 | 982,073 |
| 11/28/2025 | $202.30 | $203.30 | $202.00 | $202.60 | 1.04M |
| 11/27/2025 | $202.00 | $203.50 | $201.80 | $202.30 | 741,882 |
| 11/26/2025 | $200.70 | $203.20 | $200.40 | $202.40 | 846,774 |
| 11/25/2025 | $196.10 | $201.00 | $194.55 | $200.10 | 1.53M |
| 11/24/2025 | $192.90 | $196.80 | $192.80 | $196.10 | 2.14M |
| 11/21/2025 | $187.45 | $191.85 | $186.60 | $191.60 | 1.28M |
| 11/20/2025 | $191.15 | $191.15 | $188.95 | $190.80 | 914,580 |
| 11/19/2025 | $188.70 | $190.25 | $188.05 | $189.30 | 859,317 |
| 11/18/2025 | $192.00 | $192.35 | $187.90 | $189.00 | 1.12M |
| 11/17/2025 | $195.25 | $195.50 | $193.85 | $194.10 | 897,201 |
| 11/14/2025 | $195.25 | $195.80 | $192.65 | $195.80 | 944,920 |
| 11/13/2025 | $199.90 | $201.00 | $196.10 | $196.35 | 1.06M |
| 11/12/2025 | $200.80 | $200.90 | $198.85 | $199.50 | 812,252 |
| 11/11/2025 | $198.10 | $200.70 | $197.20 | $200.60 | 972,964 |
| 11/10/2025 | $198.50 | $199.55 | $197.35 | $198.10 | 869,692 |
| 11/7/2025 | $196.15 | $197.25 | $195.15 | $196.65 | 1.03M |
| 11/6/2025 | $198.80 | $199.80 | $195.90 | $195.90 | 993,314 |
| 11/5/2025 | $195.45 | $199.80 | $194.50 | $199.40 | 1.10M |
| 11/4/2025 | $195.20 | $199.80 | $195.20 | $197.20 | 1.58M |
| 11/3/2025 | $200.50 | $201.20 | $196.25 | $197.50 | 1.30M |
| 10/31/2025 | $204.10 | $204.80 | $201.20 | $201.20 | 814,960 |
| 10/30/2025 | $208.30 | $208.80 | $202.30 | $203.80 | 1.26M |
| 10/29/2025 | $216.90 | $217.20 | $205.40 | $208.30 | 2.79M |
| 10/28/2025 | $222.40 | $225.30 | $222.30 | $223.40 | 1.05M |
| 10/27/2025 | $223.20 | $224.70 | $223.00 | $223.70 | 931,287 |
| 10/24/2025 | $222.40 | $225.80 | $222.10 | $222.50 | 944,669 |
| 10/23/2025 | $217.40 | $223.10 | $217.10 | $222.00 | 1.72M |
| 10/22/2025 | $217.20 | $218.60 | $217.00 | $217.40 | 1.50M |
| 10/21/2025 | $219.90 | $220.30 | $217.30 | $218.50 | 1.92M |
| 10/20/2025 | $214.40 | $220.60 | $210.30 | $220.20 | 2.01M |
| 10/17/2025 | $210.80 | $215.40 | $210.50 | $213.90 | 1.42M |