EPI-B.STEPI-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $198.30 | $200.60 | $198.30 | $200.40 | 26,054 |
| 1/14/2026 | $195.90 | $198.30 | $195.90 | $198.30 | 325,019 |
| 1/13/2026 | $197.40 | $197.70 | $194.20 | $195.70 | 371,997 |
| 1/12/2026 | $196.00 | $197.00 | $194.80 | $196.60 | 362,783 |
| 1/9/2026 | $192.30 | $196.20 | $191.60 | $195.70 | 371,947 |
| 1/8/2026 | $195.30 | $195.50 | $191.50 | $192.30 | 303,817 |
| 1/7/2026 | $191.00 | $195.90 | $190.30 | $195.90 | 343,408 |
| 1/5/2026 | $186.60 | $190.00 | $186.50 | $188.50 | 221,553 |
| 1/2/2026 | $187.10 | $187.40 | $184.20 | $185.90 | 263,434 |
| 12/30/2025 | $183.30 | $187.20 | $183.10 | $186.70 | 172,064 |
| 12/29/2025 | $183.70 | $184.70 | $182.90 | $183.60 | 252,222 |
| 12/23/2025 | $184.00 | $185.00 | $183.10 | $183.60 | 97,397 |
| 12/22/2025 | $183.90 | $184.90 | $183.10 | $184.30 | 123,228 |
| 12/19/2025 | $185.30 | $186.50 | $183.70 | $183.70 | 743,925 |
| 12/18/2025 | $183.00 | $187.30 | $182.40 | $186.50 | 300,092 |
| 12/17/2025 | $185.40 | $186.40 | $182.70 | $182.70 | 250,614 |
| 12/16/2025 | $188.10 | $189.00 | $184.30 | $185.50 | 350,066 |
| 12/15/2025 | $188.00 | $190.30 | $187.70 | $189.30 | 189,536 |
| 12/12/2025 | $189.00 | $190.80 | $187.90 | $187.90 | 403,777 |
| 12/11/2025 | $187.10 | $189.40 | $186.50 | $188.70 | 203,153 |
| 12/10/2025 | $187.60 | $188.50 | $186.50 | $187.10 | 331,318 |
| 12/9/2025 | $188.40 | $190.40 | $187.40 | $189.00 | 357,779 |
| 12/8/2025 | $186.70 | $187.70 | $186.30 | $187.20 | 142,626 |
| 12/5/2025 | $183.80 | $187.90 | $182.70 | $186.70 | 392,941 |
| 12/4/2025 | $182.90 | $184.60 | $182.70 | $183.60 | 243,889 |
| 12/3/2025 | $178.70 | $181.20 | $178.70 | $181.10 | 194,070 |
| 12/2/2025 | $180.50 | $180.70 | $178.50 | $178.70 | 240,191 |
| 12/1/2025 | $180.50 | $182.00 | $180.00 | $180.50 | 761,991 |
| 11/28/2025 | $181.50 | $183.40 | $181.50 | $181.90 | 604,981 |
| 11/27/2025 | $180.70 | $182.00 | $180.30 | $181.50 | 236,120 |
| 11/26/2025 | $180.40 | $181.80 | $179.80 | $181.10 | 278,086 |
| 11/25/2025 | $176.30 | $180.60 | $175.00 | $179.90 | 251,860 |
| 11/24/2025 | $171.80 | $177.70 | $171.80 | $176.10 | 804,079 |
| 11/21/2025 | $167.70 | $171.10 | $166.90 | $170.70 | 244,074 |
| 11/20/2025 | $171.60 | $172.00 | $170.30 | $170.40 | 254,426 |
| 11/19/2025 | $169.90 | $171.10 | $169.20 | $170.50 | 286,160 |
| 11/18/2025 | $173.40 | $173.40 | $168.50 | $169.90 | 415,129 |
| 11/17/2025 | $174.00 | $174.60 | $173.30 | $173.80 | 208,941 |
| 11/14/2025 | $174.30 | $174.40 | $172.00 | $174.40 | 170,099 |
| 11/13/2025 | $178.50 | $180.00 | $174.20 | $174.40 | 247,487 |
| 11/12/2025 | $178.50 | $178.70 | $177.10 | $178.40 | 279,633 |
| 11/11/2025 | $175.70 | $178.40 | $174.80 | $178.40 | 331,154 |
| 11/10/2025 | $174.50 | $176.50 | $174.50 | $175.50 | 329,163 |
| 11/7/2025 | $172.80 | $174.30 | $172.40 | $174.10 | 513,299 |
| 11/6/2025 | $174.90 | $175.20 | $172.60 | $172.80 | 489,817 |
| 11/5/2025 | $173.10 | $175.60 | $171.00 | $175.00 | 440,538 |
| 11/4/2025 | $172.10 | $174.70 | $171.80 | $173.20 | 636,562 |
| 11/3/2025 | $177.00 | $178.00 | $172.50 | $173.30 | 918,289 |
| 10/31/2025 | $181.90 | $182.60 | $178.00 | $178.00 | 363,135 |
| 10/30/2025 | $184.60 | $185.60 | $181.00 | $182.10 | 437,118 |
| 10/29/2025 | $191.60 | $192.90 | $182.00 | $184.90 | 1.08M |
| 10/28/2025 | $198.50 | $199.60 | $197.20 | $198.30 | 600,123 |
| 10/27/2025 | $200.00 | $200.60 | $198.50 | $199.20 | 190,507 |
| 10/24/2025 | $199.10 | $201.80 | $198.40 | $198.70 | 329,583 |
| 10/23/2025 | $192.80 | $199.30 | $192.30 | $198.40 | 402,690 |
| 10/22/2025 | $192.50 | $193.20 | $190.70 | $192.60 | 527,756 |
| 10/21/2025 | $194.00 | $194.50 | $191.70 | $192.90 | 225,975 |
| 10/20/2025 | $189.70 | $194.50 | $185.00 | $193.60 | 711,648 |
| 10/17/2025 | $188.40 | $190.70 | $187.70 | $189.70 | 326,904 |