EPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	62.42	62.61	62.30	62.58	62.58	-0.41%	37,338
Dec 24, 2024	62.26	62.84	62.26	62.84	62.59	0.93%	15,656
Dec 23, 2024	61.85	62.27	61.55	62.26	62.01	0.57%	65,713
Dec 20, 2024	61.03	62.31	60.99	61.91	61.66	1.11%	47,698
Dec 19, 2024	61.64	61.84	61.20	61.23	60.99	0.07%	33,780
Dec 18, 2024	62.97	63.12	61.14	61.19	60.95	-2.76%	30,641
Dec 17, 2024	62.83	63.01	62.78	62.93	62.68	-0.38%	54,161
Dec 16, 2024	63.19	63.29	63.09	63.17	62.92	0.15%	27,667
Dec 13, 2024	63.38	63.38	63.03	63.08	62.82	-0.47%	27,690
Dec 12, 2024	63.56	63.66	63.37	63.37	63.12	-0.47%	39,432
Dec 11, 2024	63.53	63.79	63.52	63.67	63.42	0.63%	42,518
Dec 10, 2024	63.51	63.55	63.25	63.27	63.02	-0.36%	32,189
Dec 9, 2024	63.85	63.95	63.47	63.50	63.25	-0.67%	42,236
Dec 6, 2024	63.76	63.94	63.76	63.93	63.68	0.25%	37,144
Dec 5, 2024	63.87	63.94	63.74	63.77	63.52	-0.07%	36,756
Dec 4, 2024	63.82	63.82	63.61	63.82	63.56	0.21%	25,731
Dec 3, 2024	63.58	63.70	63.54	63.68	63.43	0.02%	29,346
Dec 2, 2024	63.54	63.71	63.48	63.67	63.42	0.19%	43,221
Nov 29, 2024	63.38	63.68	63.38	63.55	63.30	0.41%	16,488
Nov 27, 2024	63.46	63.46	63.19	63.29	63.04	-0.28%	36,832
Nov 26, 2024	63.25	63.50	63.15	63.47	63.22	0.51%	20,292
Nov 25, 2024	63.17	63.40	63.01	63.15	62.90	0.47%	46,882
Nov 22, 2024	62.56	62.86	62.56	62.86	62.61	0.49%	19,892
Nov 21, 2024	62.35	62.66	62.00	62.55	62.30	0.60%	23,545
Nov 20, 2024	61.98	62.19	61.73	62.18	61.93	0.06%	25,714
Nov 19, 2024	61.58	62.18	61.58	62.14	61.89	0.15%	57,823
Nov 18, 2024	61.78	62.14	61.78	62.05	61.80	0.44%	58,803
Nov 15, 2024	62.17	62.17	61.61	61.78	61.53	-1.12%	30,059
Nov 14, 2024	62.89	62.89	62.39	62.48	62.23	-0.41%	47,698
Nov 13, 2024	62.76	62.96	62.66	62.74	62.49	-0.03%	26,255
Nov 12, 2024	63.05	63.05	62.56	62.76	62.51	-0.33%	33,458
Nov 11, 2024	62.90	63.04	62.86	62.97	62.72	0.24%	45,147
Nov 8, 2024	62.74	62.95	62.65	62.82	62.57	0.26%	75,260
Nov 7, 2024	62.51	62.76	62.48	62.66	62.41	0.40%	56,859
Nov 6, 2024	61.88	62.44	61.84	62.41	62.16	3.14%	96,534
Nov 5, 2024	59.93	60.52	59.93	60.51	60.27	1.15%	61,384
Nov 4, 2024	60.02	60.05	59.70	59.82	59.58	-0.30%	28,431
Nov 1, 2024	60.11	60.42	59.94	60.00	59.76	0.32%	25,849
Oct 31, 2024	60.41	60.47	59.81	59.81	59.57	-1.47%	149,583
Oct 30, 2024	60.74	61.09	60.71	60.71	60.46	-0.09%	34,661
Oct 29, 2024	60.55	60.85	60.49	60.76	60.52	0.08%	30,075
Oct 28, 2024	60.69	60.82	60.69	60.71	60.47	0.38%	30,006
Oct 25, 2024	60.88	61.03	60.39	60.48	60.24	-0.18%	18,064
Oct 24, 2024	60.68	60.68	60.29	60.59	60.35	0.13%	15,322
Oct 23, 2024	60.71	60.80	60.20	60.51	60.27	-0.74%	45,557
Oct 22, 2024	60.69	61.05	60.63	60.96	60.72	-0.02%	20,071
Oct 21, 2024	61.19	61.19	60.72	60.98	60.73	-0.34%	27,242
Oct 18, 2024	61.19	61.25	61.04	61.18	60.94	0.18%	23,852
Oct 17, 2024	61.39	61.39	61.03	61.07	60.83	0.05%	34,237
Oct 16, 2024	60.78	61.10	60.78	61.04	60.80	0.47%	41,290
Oct 15, 2024	61.21	61.25	60.75	60.75	60.51	-0.80%	45,785
Oct 14, 2024	60.98	61.28	60.86	61.24	61.00	0.71%	57,141
Oct 11, 2024	60.35	60.87	60.27	60.81	60.57	0.85%	24,571
Oct 10, 2024	60.34	60.41	60.16	60.30	60.06	-0.22%	60,246
Oct 9, 2024	59.99	60.43	59.99	60.43	60.19	0.83%	48,990
Oct 8, 2024	59.80	60.01	59.67	59.93	59.69	0.52%	25,036
Oct 7, 2024	60.05	60.05	59.53	59.62	59.38	-0.85%	26,609
Oct 4, 2024	60.05	60.16	59.67	60.13	59.89	0.92%	21,951
Oct 3, 2024	59.39	59.58	59.31	59.58	59.34	-0.07%	28,409
Oct 2, 2024	59.53	59.69	59.33	59.62	59.39	0.06%	51,217
Oct 1, 2024	60.01	60.01	59.35	59.59	59.35	-0.75%	25,379
Sep 30, 2024	59.65	60.04	59.50	60.04	59.80	0.55%	36,222
Sep 27, 2024	59.84	59.92	59.64	59.71	59.47	0.08%	38,055
Sep 26, 2024	59.65	59.78	59.47	59.66	59.42	0.47%	41,490
Sep 25, 2024	59.58	59.59	59.34	59.38	59.14	-0.74%	44,089
Sep 24, 2024	59.91	59.91	59.63	59.82	59.36	0.03%	32,976
Sep 23, 2024	59.71	59.85	59.65	59.80	59.34	0.32%	29,504
Sep 20, 2024	59.54	59.70	59.39	59.61	59.15	-0.23%	35,242
Sep 19, 2024	59.81	59.95	59.49	59.75	59.29	1.60%	36,893
Sep 18, 2024	58.98	59.23	58.79	58.81	58.36	-0.12%	123,757
Sep 17, 2024	59.04	59.14	58.67	58.88	58.43	0.12%	33,794
Sep 16, 2024	58.53	58.81	58.52	58.81	58.36	0.41%	19,960
Sep 13, 2024	58.36	58.65	58.36	58.57	58.12	0.67%	25,207
Sep 12, 2024	57.89	58.23	57.61	58.18	57.73	0.73%	49,009
Sep 11, 2024	57.33	57.79	56.40	57.76	57.32	0.73%	22,030
Sep 10, 2024	57.45	57.45	56.86	57.34	56.90	0.12%	38,689
Sep 9, 2024	57.12	57.44	57.03	57.27	56.83	1.03%	41,985
Sep 6, 2024	57.75	57.75	56.65	56.68	56.25	-1.73%	16,484
Sep 5, 2024	57.90	58.10	57.52	57.68	57.24	-0.41%	31,648
Sep 4, 2024	57.84	58.22	57.76	57.92	57.48	-0.26%	54,298
Sep 3, 2024	58.86	58.86	57.90	58.07	57.63	-1.78%	40,335
Aug 30, 2024	58.77	59.12	58.57	59.12	58.67	0.87%	23,725
Aug 29, 2024	58.61	58.94	58.51	58.61	58.16	0.24%	41,431
Aug 28, 2024	58.65	58.68	58.14	58.47	58.02	-0.37%	61,579
Aug 27, 2024	58.51	58.78	58.51	58.69	58.24	-0.02%	47,228
Aug 26, 2024	58.86	58.96	58.58	58.70	58.25	-0.10%	30,833
Aug 23, 2024	58.51	58.77	58.32	58.76	58.31	1.10%	41,061
Aug 22, 2024	58.58	58.58	58.07	58.12	57.68	-0.60%	31,330
Aug 21, 2024	58.38	58.48	58.23	58.47	58.02	0.39%	25,220
Aug 20, 2024	58.37	58.45	58.22	58.24	57.80	-0.25%	20,629
Aug 19, 2024	57.98	58.39	57.98	58.39	57.94	0.80%	20,455
Aug 16, 2024	57.54	57.97	57.54	57.93	57.49	0.24%	40,675
Aug 15, 2024	57.56	57.84	57.56	57.79	57.35	1.45%	65,206
Aug 14, 2024	56.82	57.00	56.63	56.97	56.53	0.49%	33,683
Aug 13, 2024	56.32	56.70	56.21	56.69	56.26	1.43%	18,690
Aug 12, 2024	56.20	56.20	55.85	55.89	55.47	-0.26%	16,462
Aug 9, 2024	55.72	56.13	55.63	56.04	55.61	0.45%	34,529
Aug 8, 2024	55.11	55.82	55.07	55.79	55.36	2.24%	26,769
Aug 7, 2024	55.55	55.74	54.56	54.57	54.15	-0.55%	38,737
Aug 6, 2024	54.55	55.58	54.47	54.87	54.45	0.99%	53,230