EPA:TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	52.36	52.55	52.29	52.22	52.22	-0.26%	4,754
Mar 30, 2026	51.75	52.41	51.68	52.35	52.35	1.29%	7,317
Mar 27, 2026	51.80	51.80	51.54	51.69	51.69	-0.17%	1,542
Mar 26, 2026	51.66	51.82	51.62	51.77	51.77	-0.12%	711
Mar 25, 2026	51.63	51.78	51.60	51.84	51.84	0.78%	2,178
Mar 24, 2026	51.06	51.41	50.84	51.44	51.44	1.11%	343
Mar 23, 2026	50.54	51.40	50.16	50.87	50.87	-0.41%	2,480
Mar 20, 2026	51.62	51.68	51.09	51.08	51.08	-1.11%	2,205
Mar 19, 2026	51.84	51.84	51.57	51.66	51.66	-0.76%	987
Mar 18, 2026	52.48	52.51	52.00	52.05	52.05	-0.95%	4,580
Mar 17, 2026	52.14	52.62	52.14	52.55	52.55	0.97%	884
Mar 16, 2026	52.43	52.43	52.00	52.04	52.04	0.10%	674
Mar 13, 2026	51.56	52.01	51.56	51.99	51.99	0.71%	1,522
Mar 12, 2026	51.48	51.61	51.44	51.63	51.63	0.30%	1,062
Mar 11, 2026	51.28	51.47	51.20	51.48	51.48	-0.03%	155
Mar 10, 2026	51.29	51.46	51.29	51.49	51.49	0.65%	923
Mar 9, 2026	50.86	51.18	50.79	51.16	51.16	-0.29%	5,278
Mar 6, 2026	51.52	51.58	51.01	51.31	51.31	-0.31%	7,076
Mar 5, 2026	51.78	51.92	51.59	51.47	51.47	-0.48%	5,182
Mar 4, 2026	51.63	52.00	51.63	51.72	51.72	0.07%	8,935
Mar 3, 2026	52.64	52.64	51.44	51.68	51.47	-1.89%	2,714
Mar 2, 2026	53.09	53.09	52.60	52.68	52.47	-0.20%	3,202
Feb 27, 2026	52.67	52.92	52.62	52.79	52.57	0.26%	4,275
Feb 26, 2026	52.39	52.75	52.35	52.65	52.44	0.41%	5,285
Feb 25, 2026	52.53	52.69	52.38	52.44	52.22	0.02%	466
Feb 24, 2026	52.30	52.52	52.30	52.42	52.21	0.03%	93
Feb 23, 2026	52.31	52.39	52.20	52.41	52.19	0.38%	1,584
Feb 20, 2026	52.30	52.31	52.20	52.21	52.00	-0.05%	1,124
Feb 19, 2026	52.20	52.30	52.12	52.23	52.02	0.36%	207
Feb 18, 2026	51.94	52.11	51.94	52.04	51.83	0.47%	97
Feb 17, 2026	51.90	52.10	51.77	51.80	51.59	-0.10%	3,880
Feb 16, 2026	51.79	51.91	51.72	51.85	51.64	0.01%	2,065
Feb 13, 2026	51.85	51.91	51.65	51.84	51.63	-0.43%	489
Feb 12, 2026	52.24	52.24	51.95	52.07	51.86	0.04%	6,581
Feb 11, 2026	51.71	52.11	51.64	52.05	51.84	1.20%	3,949
Feb 10, 2026	51.38	51.43	51.30	51.43	51.22	0.13%	5,368
Feb 9, 2026	51.40	51.40	51.17	51.37	51.16	0.16%	5,471
Feb 6, 2026	50.88	51.58	50.88	51.28	51.08	0.98%	5,580
Feb 5, 2026	51.19	51.38	50.77	50.79	50.58	-1.15%	2,075
Feb 4, 2026	50.77	51.35	50.75	51.38	51.17	1.51%	1,225
Feb 3, 2026	50.37	50.47	50.19	50.61	50.41	0.72%	4,260
Feb 2, 2026	49.69	50.24	49.69	50.25	50.04	1.15%	1,818
Jan 30, 2026	49.23	49.68	49.15	49.68	49.48	0.92%	1,548
Jan 29, 2026	48.96	49.32	48.96	49.22	49.02	0.63%	1,646
Jan 28, 2026	48.82	48.91	48.67	48.92	48.72	-0.07%	281
Jan 27, 2026	48.76	48.95	48.76	48.95	48.75	0.35%	1,864
Jan 26, 2026	48.90	48.95	48.80	48.78	48.58	-0.04%	1,127
Jan 23, 2026	48.87	49.02	48.82	48.80	48.60	-0.16%	6,564
Jan 22, 2026	49.02	49.02	48.75	48.88	48.68	0.82%	4,526
Jan 21, 2026	48.39	48.59	48.32	48.48	48.29	-0.25%	234