Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EPOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 23.47 | -0.33 | -1.39% | 23.91 | 23.91 | 23.385 | 62,526 |
| Jul 29 2024 | 23.80 | -0.06 | -0.25% | 23.73 | 23.84 | 23.64 | 88,220 |
| Jul 26 2024 | 23.86 | 0.08 | 0.34% | 23.83 | 23.89 | 23.72 | 51,836 |
| Jul 25 2024 | 23.78 | 0.06 | 0.25% | 23.69 | 23.98 | 23.54 | 90,984 |
| Jul 24 2024 | 23.72 | -0.32 | -1.33% | 24.00 | 24.0266 | 23.69 | 241,504 |
| Jul 23 2024 | 24.04 | -0.62 | -2.51% | 24.14 | 24.2301 | 24.035 | 378,433 |
| Jul 22 2024 | 24.66 | 0.27 | 1.11% | 24.59 | 24.6999 | 24.47 | 189,233 |
| Jul 19 2024 | 24.39 | -0.12 | -0.49% | 24.48 | 24.59 | 24.33 | 42,059 |
| Jul 18 2024 | 24.51 | 0.24 | 0.99% | 24.55 | 24.76 | 24.42 | 180,749 |
| Jul 17 2024 | 24.27 | -0.37 | -1.50% | 24.21 | 24.34 | 24.1209 | 296,045 |
| Jul 16 2024 | 24.64 | -0.80 | -3.14% | 24.61 | 24.66 | 24.45 | 369,408 |
| Jul 15 2024 | 25.44 | -0.03 | -0.12% | 25.48 | 25.60 | 25.35 | 73,207 |
| Jul 12 2024 | 25.47 | 0.32 | 1.27% | 25.44 | 25.59 | 25.41 | 74,688 |
| Jul 11 2024 | 25.15 | 0.13 | 0.52% | 25.26 | 25.32 | 25.08 | 87,014 |
| Jul 10 2024 | 25.02 | -0.05 | -0.20% | 25.01 | 25.02 | 24.91 | 87,050 |
| Jul 09 2024 | 25.07 | 0.07 | 0.28% | 25.03 | 25.1375 | 24.96 | 105,071 |
| Jul 08 2024 | 25.00 | 0.14 | 0.56% | 25.03 | 25.12 | 24.93 | 89,284 |
| Jul 05 2024 | 24.86 | -0.03 | -0.12% | 24.94 | 24.94 | 24.6227 | 122,038 |
| Jul 03 2024 | 24.89 | 0.35 | 1.43% | 24.66 | 24.92 | 24.66 | 77,433 |
| Jul 02 2024 | 24.54 | -0.03 | -0.12% | 24.31 | 24.60 | 24.30 | 403,664 |
| Jul 01 2024 | 24.57 | 0.09 | 0.37% | 24.80 | 24.871 | 24.55 | 213,194 |
| Jun 28 2024 | 24.48 | 0.00 | 0.00% | 24.48 | 24.48 | 24.48 | 0 |
| Jun 27 2024 | 24.48 | 0.25 | 1.03% | 24.51 | 24.54 | 24.41 | 115,227 |
| Jun 26 2024 | 24.23 | -0.24 | -0.98% | 24.32 | 24.35 | 24.155 | 83,289 |
| Jun 25 2024 | 24.47 | 0.02 | 0.08% | 24.49 | 24.52 | 24.30 | 266,273 |
| Jun 24 2024 | 24.45 | 0.71 | 2.99% | 24.36 | 24.6188 | 24.35 | 223,023 |
| Jun 21 2024 | 23.74 | -0.05 | -0.21% | 23.74 | 23.88 | 23.65 | 157,626 |
| Jun 20 2024 | 23.79 | 0.27 | 1.15% | 23.80 | 23.92 | 23.70 | 96,234 |
| Jun 18 2024 | 23.52 | 0.02 | 0.09% | 23.55 | 23.715 | 23.43 | 51,811 |
| Jun 17 2024 | 23.50 | 0.71 | 3.12% | 23.25 | 23.555 | 23.17 | 415,401 |
| Jun 14 2024 | 22.79 | -0.17 | -0.74% | 22.60 | 22.82 | 22.58 | 226,436 |
| Jun 13 2024 | 22.96 | -0.59 | -2.51% | 23.34 | 23.34 | 22.875 | 95,824 |
| Jun 12 2024 | 23.55 | 0.46 | 1.99% | 23.67 | 23.70 | 23.445 | 231,350 |
| Jun 11 2024 | 23.09 | -0.79 | -3.31% | 23.15 | 23.15 | 22.9601 | 231,601 |
| Jun 10 2024 | 23.88 | -0.11 | -0.46% | 23.75 | 23.91 | 23.63 | 310,996 |
| Jun 07 2024 | 23.99 | -0.79 | -3.19% | 24.33 | 24.33 | 23.98 | 180,577 |
| Jun 06 2024 | 24.78 | 0.22 | 0.90% | 24.54 | 24.81 | 24.51 | 185,449 |
| Jun 05 2024 | 24.56 | 0.21 | 0.86% | 24.46 | 24.62 | 24.31 | 656,948 |
| Jun 04 2024 | 24.35 | -0.85 | -3.37% | 24.52 | 24.52 | 24.11 | 326,233 |
| Jun 03 2024 | 25.20 | 0.02 | 0.08% | 25.17 | 25.2159 | 25.00 | 213,534 |
| May 31 2024 | 25.18 | 0.51 | 2.07% | 25.09 | 25.20 | 24.895 | 346,264 |
| May 30 2024 | 24.67 | 0.04 | 0.16% | 24.64 | 24.745 | 24.58 | 145,511 |
| May 29 2024 | 24.63 | -0.60 | -2.38% | 24.75 | 24.78 | 24.5899 | 418,308 |
| May 28 2024 | 25.23 | -0.19 | -0.75% | 25.20 | 25.29 | 25.125 | 106,492 |
| May 24 2024 | 25.42 | 0.14 | 0.55% | 25.27 | 25.45 | 25.21 | 132,201 |
| May 23 2024 | 25.28 | -0.19 | -0.75% | 25.67 | 25.71 | 25.20 | 118,546 |
| May 22 2024 | 25.47 | -0.37 | -1.43% | 25.53 | 25.62 | 25.42 | 151,008 |
| May 21 2024 | 25.84 | -0.19 | -0.73% | 25.80 | 25.855 | 25.73 | 59,707 |
| May 20 2024 | 26.03 | 0.16 | 0.62% | 26.03 | 26.09 | 26.02 | 105,008 |
| May 17 2024 | 25.87 | 0.21 | 0.82% | 25.66 | 25.91 | 25.66 | 141,819 |
| May 16 2024 | 25.66 | -0.06 | -0.23% | 25.73 | 25.775 | 25.64 | 104,301 |
| May 15 2024 | 25.72 | 0.20 | 0.78% | 25.53 | 25.77 | 25.40 | 100,268 |
| May 14 2024 | 25.52 | 0.41 | 1.63% | 25.18 | 25.54 | 25.18 | 113,558 |
| May 13 2024 | 25.11 | 0.41 | 1.64% | 24.92 | 25.16 | 24.92 | 848,754 |
| May 10 2024 | 24.705 | -0.51 | -2.00% | 24.87 | 24.90 | 24.685 | 124,084 |
| May 09 2024 | 25.21 | 0.45 | 1.82% | 25.01 | 25.22 | 25.01 | 82,315 |
| May 08 2024 | 24.76 | 0.13 | 0.53% | 24.55 | 24.78 | 24.50 | 50,340 |
| May 07 2024 | 24.63 | -0.20 | -0.79% | 24.84 | 24.85 | 24.56 | 52,398 |
| May 06 2024 | 24.825 | 0.56 | 2.29% | 24.50 | 24.825 | 24.50 | 42,100 |
| May 03 2024 | 24.27 | 0.42 | 1.76% | 24.20 | 24.42 | 24.11 | 141,176 |
| May 02 2024 | 23.85 | 0.27 | 1.15% | 23.81 | 23.90 | 23.57 | 985,890 |
