EPA:S500H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	109.55	109.62	108.63	108.63	108.63	-0.50%	1,482
Sep 22, 2026	109.46	109.69	109.14	109.18	109.18	0.19%	5,905
Sep 21, 2026	108.45	108.97	108.45	108.97	108.97	1.24%	2,447
Sep 18, 2026	108.17	108.28	107.60	107.64	107.64	-0.04%	3,675
Sep 17, 2026	107.41	108.00	107.32	107.68	107.68	0.11%	2,734
Sep 16, 2026	107.45	107.56	107.31	107.56	107.56	0.37%	2,063
Sep 15, 2026	107.35	107.81	107.06	107.16	107.16	-0.47%	2,009
Sep 14, 2026	107.42	107.67	107.07	107.67	107.67	-0.66%	2,496
Sep 11, 2026	107.95	108.60	107.88	108.39	108.39	0.68%	1,640
Sep 10, 2026	108.74	108.82	107.41	107.66	107.66	-0.82%	9,732
Sep 9, 2026	109.36	109.39	108.50	108.55	108.55	-0.87%	1,398
Sep 8, 2026	109.85	109.98	109.50	109.50	109.50	-0.42%	2,201
Sep 7, 2026	110.25	110.25	109.96	109.96	109.96	-0.16%	920
Sep 4, 2026	110.39	110.54	110.13	110.14	110.14	-0.09%	463
Sep 3, 2026	109.30	110.24	109.18	110.24	110.24	0.87%	2,913
Sep 2, 2026	108.47	109.32	108.14	109.29	109.29	0.51%	10,625
Sep 1, 2026	109.58	109.58	108.67	108.74	108.74	-0.60%	18,499
Aug 31, 2026	109.71	109.88	109.39	109.40	109.40	-1.14%	7,213
Aug 28, 2026	110.48	110.69	110.41	110.66	110.66	0.28%	603
Aug 27, 2026	110.23	110.59	110.08	110.35	110.35	0.77%	1,295
Aug 26, 2026	109.67	109.71	109.51	109.51	109.51	-0.05%	1,796
Aug 25, 2026	109.62	109.91	109.37	109.56	109.56	0.27%	1,040
Aug 24, 2026	109.39	109.51	109.06	109.26	109.26	-0.40%	2,134
Aug 21, 2026	109.27	109.70	109.27	109.70	109.70	0.16%	2,090
Aug 20, 2026	110.08	110.10	108.82	109.53	109.53	-0.64%	4,760
Aug 19, 2026	109.79	110.37	109.79	110.23	110.23	0.25%	13,969
Aug 18, 2026	110.38	110.38	109.84	109.95	109.95	-1.16%	4,812
Aug 17, 2026	111.33	111.39	111.14	111.24	111.24	0.01%	2,317
Aug 14, 2026	111.31	111.45	111.23	111.23	111.23	0.15%	914
Aug 13, 2026	110.72	111.52	110.72	111.06	111.06	0.51%	2,461
Aug 12, 2026	110.06	110.55	109.67	110.50	110.50	0.36%	2,872
Aug 11, 2026	110.19	110.40	110.07	110.10	110.10	-0.14%	2,686
Aug 10, 2026	110.42	110.55	110.25	110.25	110.25	-0.13%	1,100
Aug 7, 2026	109.76	110.39	109.76	110.39	110.39	0.56%	1,806
Aug 6, 2026	110.11	110.20	109.78	109.78	109.78	-0.61%	5,562
Aug 5, 2026	110.59	111.07	110.34	110.45	110.45	0.97%	8,169
Aug 4, 2026	108.14	109.39	107.99	109.39	109.39	1.57%	15,481
Aug 3, 2026	106.87	107.70	106.72	107.70	107.70	2.04%	15,818
Jul 31, 2026	105.80	106.24	105.22	105.55	105.55	0.96%	6,935
Jul 30, 2026	103.77	105.02	103.38	104.55	104.55	0.88%	7,744
Jul 29, 2026	104.60	104.77	103.41	103.64	103.64	-1.01%	1,401
Jul 28, 2026	103.98	104.70	103.77	104.70	104.70	0.79%	3,602
Jul 27, 2026	105.40	105.53	103.88	103.88	103.88	-1.00%	10,734
Jul 24, 2026	104.55	105.00	104.25	104.93	104.93	0.69%	3,070
Jul 23, 2026	105.21	105.39	104.21	104.21	104.21	-1.60%	25,539
Jul 22, 2026	105.35	105.95	105.11	105.90	105.90	0.24%	9,379
Jul 21, 2026	105.48	105.65	105.21	105.65	105.65	0.22%	4,442
Jul 20, 2026	104.99	105.73	104.98	105.42	105.42	0.29%	9,199
Jul 17, 2026	105.01	105.41	104.50	105.12	105.12	-1.44%	15,098
Jul 16, 2026	106.73	106.73	106.29	106.66	106.66	0.10%	16,820