Dark

EPC
Edgewell Personal Care Company
stock NYSE

At Close

Jul 10, 2025 3:59:53 PM EDT

26.78USD+4.222%(+1.08)891,501

26.77Bid 26.79Ask 0.02Spread

Pre-market

0.00USD-100.000%(-25.70)0

After-hours

Jul 10, 2025 4:00:30 PM EDT

26.76USD-0.093%(-0.02)4,542

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	25.67	26.9900	25.6400	26.78	+4.202%	891,501	0.000%
2025-07-09	25.15	25.7200	24.7500	25.70	+2.390%	1,349,750	+4.202%
2025-07-08	24.56	25.4700	24.4400	25.10	+2.407%	904,094	+6.693%
2025-07-07	24.53	24.9900	24.4000	24.51	-0.447%	839,722	+9.262%
2025-07-03	24.99	25.0900	24.4000	24.62	-0.806%	313,427	+8.773%
2025-07-02	24.66	24.9500	24.1960	24.82	+1.389%	622,488	+7.897%
2025-07-01	23.35	25.1200	23.2400	24.48	+4.571%	800,366	+9.395%
2025-06-30	23.30	23.5500	23.1000	23.41	+0.688%	696,243	+14.396%
2025-06-27	23.71	23.7825	23.0500	23.25	-1.399%	938,713	+15.183%
2025-06-26	23.71	23.8075	23.4700	23.58	-0.506%	568,729	+13.571%
2025-06-25	23.65	23.9000	23.4000	23.70	-0.336%	726,077	+12.996%
2025-06-24	24.35	24.4250	23.6450	23.78	-1.205%	715,013	+12.616%
2025-06-23	23.15	24.1450	23.0500	24.07	+3.616%	817,744	+11.259%
2025-06-20	23.06	23.3400	22.6100	23.23	+1.000%	1,602,998	+15.282%
2025-06-18	22.79	23.4500	22.6300	23.00	+0.921%	1,115,151	+16.435%
2025-06-17	23.10	23.2950	22.6300	22.79	-2.273%	828,612	+17.508%
2025-06-16	23.44	23.5700	23.1300	23.32	+0.691%	987,935	+14.837%
2025-06-13	24.52	24.8000	23.1150	23.16	-6.763%	649,420	+15.630%
2025-06-12	25.00	25.2800	24.7050	24.84	-2.012%	688,905	+7.810%
2025-06-11	26.36	26.4300	25.2400	25.35	-3.096%	815,751	+5.641%
2025-06-10	26.76	26.9500	26.1200	26.16	-1.875%	735,130	+2.370%
2025-06-09	27.25	27.4650	26.6200	26.66	-1.478%	688,294	+0.450%
2025-06-06	27.05	27.1500	26.8400	27.06	+1.159%	538,194	-1.035%
2025-06-05	26.81	27.0100	26.4700	26.75	-0.779%	571,075	+0.112%
2025-06-04	26.69	27.3000	26.5550	26.96	+1.659%	614,512	-0.668%
2025-06-03	25.77	26.6100	25.3550	26.52	+2.632%	668,625	+0.980%
2025-06-02	27.42	27.4800	25.7950	25.84	-6.445%	682,306	+3.638%
2025-05-30	27.43	27.9300	27.4300	27.62	-0.253%	509,043	-3.041%
2025-05-29	27.81	28.0700	27.5600	27.69	-0.144%	502,321	-3.286%
2025-05-28	28.06	28.2800	27.6000	27.73	-1.176%	627,845	-3.426%
2025-05-27	27.57	28.2350	27.4300	28.06	+2.409%	737,637	-4.562%
2025-05-23	26.86	27.5500	26.6700	27.40	+1.070%	469,703	-2.263%
2025-05-22	27.23	27.2800	26.9800	27.11	-0.986%	544,524	-1.217%
2025-05-21	28.12	28.1580	27.3750	27.38	-3.490%	411,998	-2.191%
2025-05-20	28.36	28.5700	28.2350	28.37	-0.386%	587,479	-5.605%
2025-05-19	28.42	28.5000	28.2300	28.48	-0.350%	431,847	-5.969%
2025-05-16	28.41	28.7200	28.2800	28.58	+0.918%	511,730	-6.298%
2025-05-15	28.00	28.4050	27.6900	28.32	+1.143%	637,010	-5.438%
2025-05-14	28.30	28.3400	27.8716	28.00	-1.547%	758,939	-4.357%
2025-05-13	28.80	28.9200	28.3350	28.44	-1.009%	886,889	-5.837%
2025-05-12	27.35	28.8200	27.1800	28.73	+6.211%	707,222	-6.787%
2025-05-09	27.25	27.5250	26.9700	27.05	-0.551%	764,377	-0.998%
2025-05-08	27.01	27.2900	25.5400	27.20	+0.703%	1,494,198	-1.544%
2025-05-07	26.91	27.8400	24.3500	27.01	-10.027%	1,888,697	-0.852%
2025-05-06	30.32	30.5250	29.8000	30.02	-2.023%	611,978	-10.793%
2025-05-05	30.48	30.7900	30.2400	30.64	+0.229%	464,642	-12.598%
2025-05-02	30.48	30.8500	30.2800	30.57	+1.192%	410,705	-12.398%
2025-05-01	30.26	30.6201	29.9700	30.21	-1.113%	351,386	-11.354%
2025-04-30	30.84	30.8400	30.2500	30.55	-1.005%	419,085	-12.340%
2025-04-29	30.73	31.0100	30.5500	30.86	-0.162%	352,864	-13.221%
2025-04-28	30.63	31.0400	30.5000	30.91	+0.292%	337,859	-13.361%
2025-04-25	30.69	30.8200	30.1500	30.82	+0.620%	254,530	-13.108%
2025-04-24	30.00	30.7250	29.8300	30.63	+1.189%	331,441	-12.569%
2025-04-23	30.49	30.9400	29.9800	30.27	-0.493%	439,226	-11.530%
2025-04-22	30.35	30.7000	29.9850	30.42	+1.366%	394,959	-11.966%
2025-04-21	29.82	30.1200	29.7291	30.01	-0.100%	438,632	-10.763%
2025-04-17	29.24	30.2550	29.2400	30.04	+2.806%	368,953	-10.852%
2025-04-16	29.60	29.8750	29.0400	29.22	-0.916%	357,621	-8.350%
2025-04-15	29.90	30.1684	29.4700	29.49	-1.864%	360,150	-9.190%
2025-04-14	30.00	30.3300	29.6950	30.05	+0.805%	370,647	-10.882%
2025-04-11	29.03	29.8300	28.5100	29.81	+1.429%	348,920	-10.164%
2025-04-10	29.01	29.5400	28.6700	29.39	-0.575%	470,684	-8.881%
2025-04-09	27.38	29.8800	27.2250	29.56	+7.726%	737,003	-9.405%
2025-04-08	28.57	28.7100	27.0750	27.44	-1.965%	542,619	-2.405%
2025-04-07	28.86	29.6200	27.6500	27.99	-5.662%	921,923	-4.323%
2025-04-04	29.66	30.3100	29.4000	29.67	-2.433%	689,571	-9.740%
2025-04-03	31.51	31.6500	30.3800	30.41	-4.069%	505,448	-11.937%
2025-04-02	31.00	31.7200	30.8150	31.70	+1.570%	386,730	-15.521%
2025-04-01	31.28	31.4800	30.8850	31.21	0.000%	458,134	-14.194%
2025-03-31	30.50	31.3600	30.4750	31.21	+1.827%	542,477	-14.194%
2025-03-28	30.94	30.9550	30.4200	30.65	-0.745%	366,848	-12.626%
2025-03-27	29.94	30.8800	29.9400	30.88	+3.833%	510,514	-13.277%
2025-03-26	29.28	29.8150	29.2600	29.74	+1.398%	466,859	-9.953%
2025-03-25	29.66	29.9200	29.1600	29.33	-1.046%	414,712	-8.694%
2025-03-24	29.57	29.8350	29.4700	29.64	+0.782%	427,064	-9.649%
2025-03-21	29.41	29.6900	29.1600	29.41	-0.608%	1,012,106	-8.943%
2025-03-20	29.79	30.2400	29.5900	29.59	-1.400%	438,234	-9.496%
2025-03-19	30.07	30.3300	29.6700	30.01	-0.530%	375,379	-10.763%
2025-03-18	30.07	30.2800	29.6900	30.17	-0.165%	552,925	-11.236%
2025-03-17	30.42	30.8925	29.8700	30.22	-0.428%	554,364	-11.383%
2025-03-14	30.29	30.4300	29.9300	30.35	+0.530%	303,586	-11.763%
2025-03-13	30.72	31.0300	29.8900	30.19	-1.981%	443,396	-11.295%
2025-03-12	31.39	31.5600	30.7600	30.80	-2.931%	554,838	-13.052%
2025-03-11	32.20	32.2000	31.3200	31.73	-1.306%	599,496	-15.600%
2025-03-10	31.78	32.9600	31.7800	32.15	+0.594%	631,473	-16.703%
2025-03-07	31.37	32.2800	31.2600	31.96	+1.783%	564,902	-16.208%
2025-03-06	31.14	31.7700	30.9350	31.40	+1.388%	816,120	-14.713%
2025-03-05	30.79	31.5800	30.7450	30.97	+1.110%	469,586	-13.529%
2025-03-04	30.91	31.6200	30.5900	30.63	-1.225%	603,465	-12.569%
2025-03-03	31.38	31.6850	30.7800	31.01	-1.462%	665,269	-13.641%
2025-02-28	31.36	31.5600	31.1600	31.47	+1.190%	720,988	-14.903%
2025-02-27	31.17	31.5500	30.8600	31.10	-0.955%	569,258	-13.891%
2025-02-26	31.83	32.2000	31.2100	31.40	-1.721%	468,560	-14.713%
2025-02-25	32.23	32.4900	31.4500	31.95	+3.465%	714,428	-16.182%
2025-02-24	30.79	31.5600	30.7150	30.88	+0.423%	507,320	-13.277%
2025-02-21	30.76	31.0500	30.3900	30.75	+1.085%	599,386	-12.911%
2025-02-20	29.69	30.6000	29.6900	30.42	+1.400%	465,039	-11.966%
2025-02-19	29.79	30.3600	29.7900	30.00	+0.200%	541,526	-10.733%
2025-02-18	29.64	30.2200	29.5200	29.94	+0.537%	680,713	-10.554%
2025-02-14	29.70	30.0200	29.3700	29.78	+0.236%	519,036	-10.074%
2025-02-13	29.24	29.7650	28.9500	29.71	+2.413%	531,312	-9.862%
2025-02-12	28.12	29.3550	28.1000	29.01	+1.469%	749,296	-7.687%
2025-02-11	28.68	29.4500	27.9900	28.59	-0.035%	965,928	-6.331%
2025-02-10	28.90	29.0100	26.6500	28.60	-9.494%	2,214,114	-6.364%
2025-02-07	31.85	32.0400	31.3600	31.60	-1.281%	581,751	-15.253%
2025-02-06	32.11	32.4200	31.6800	32.01	+0.534%	455,323	-16.339%
2025-02-05	31.48	31.9800	31.1100	31.84	+0.983%	485,084	-15.892%
2025-02-04	32.18	32.2100	30.8650	31.53	-2.505%	520,894	-15.065%
2025-02-03	33.03	33.0300	32.2100	32.34	-2.883%	454,437	-17.192%
2025-01-31	33.67	33.8150	33.1500	33.30	-1.770%	421,944	-19.580%
2025-01-30	33.79	34.0100	33.4800	33.90	+1.315%	282,360	-21.003%
2025-01-29	33.30	33.7600	33.0900	33.46	+0.360%	309,543	-19.964%
2025-01-28	34.20	34.6200	33.3400	33.34	-3.194%	338,314	-19.676%
2025-01-27	33.92	34.7250	33.9200	34.44	+1.833%	436,524	-22.242%
2025-01-24	33.92	34.3000	33.5900	33.82	-0.442%	367,244	-20.816%
2025-01-23	33.37	34.0400	33.2650	33.97	+1.342%	493,821	-21.166%
2025-01-22	34.04	34.1600	33.4500	33.52	-1.208%	408,286	-20.107%
2025-01-21	33.89	34.1100	33.5150	33.93	+0.623%	507,989	-21.073%
2025-01-17	33.32	34.0700	33.2950	33.72	+1.597%	549,405	-20.581%
2025-01-16	32.33	33.4300	32.1500	33.19	+2.092%	543,293	-19.313%
2025-01-15	32.83	33.0800	32.3000	32.51	+0.432%	409,743	-17.625%
2025-01-14	31.92	32.6300	31.9200	32.37	+1.346%	374,893	-17.269%
2025-01-13	31.50	32.2000	31.4100	31.94	+1.332%	540,706	-16.155%
2025-01-10	31.98	32.0900	31.2000	31.52	-2.203%	496,981	-15.038%
2025-01-08	31.83	32.3600	31.4302	32.23	+0.562%	398,460	-16.910%
2025-01-07	32.03	32.5250	31.5000	32.05	-0.218%	438,860	-16.443%
2025-01-06	32.59	32.9700	31.9700	32.12	-1.684%	514,528	-16.625%
2025-01-03	33.56	33.5600	32.6100	32.67	-2.419%	301,429	-18.029%
2025-01-02	33.84	33.9900	33.3900	33.48	-0.357%	290,386	-20.012%
2024-12-31	33.75	34.0900	33.4801	33.60	+0.299%	334,744	-20.298%
2024-12-30	33.96	33.9800	33.1800	33.50	-1.760%	403,222	-20.060%
2024-12-27	34.00	34.4200	33.9200	34.10	-0.612%	245,618	-21.466%
2024-12-26	34.02	34.3600	33.9200	34.31	+0.322%	234,245	-21.947%
2024-12-24	33.78	34.2200	33.5600	34.20	+1.363%	132,385	-21.696%
2024-12-23	34.00	34.3450	33.4300	33.74	-1.114%	364,757	-20.628%
2024-12-20	34.10	34.6800	33.9356	34.12	-0.843%	1,013,312	-21.512%
2024-12-19	34.28	34.5800	33.7200	34.41	+0.702%	453,543	-22.174%
2024-12-18	35.10	35.3100	34.0500	34.17	-2.511%	461,881	-21.627%
2024-12-17	35.27	35.7200	35.0200	35.05	-1.100%	345,425	-23.595%
2024-12-16	35.30	36.0000	35.2500	35.44	+0.198%	416,616	-24.436%
2024-12-13	35.38	35.5200	35.0700	35.37	-0.254%	429,601	-24.286%
2024-12-12	35.31	35.8600	35.2450	35.46	+0.653%	308,552	-24.478%
2024-12-11	35.99	36.0991	35.2100	35.23	-1.839%	388,776	-23.985%
2024-12-10	37.01	37.0100	35.8300	35.89	-3.261%	393,343	-25.383%
2024-12-09	36.89	37.7200	36.7700	37.10	+0.952%	489,000	-27.817%
2024-12-06	37.54	37.7400	36.4500	36.75	-1.103%	354,168	-27.129%
2024-12-05	38.06	38.4400	36.7700	37.16	-2.850%	536,357	-27.933%
2024-12-04	37.66	38.4450	37.6600	38.25	+1.164%	654,742	-29.987%
2024-12-03	37.53	37.9500	37.0750	37.81	+0.132%	529,412	-29.172%
2024-12-02	36.66	37.8400	36.2400	37.76	+3.226%	473,393	-29.078%
2024-11-29	36.53	36.7700	36.1100	36.58	-0.327%	284,205	-26.791%
2024-11-27	37.16	37.3600	36.5700	36.70	-0.730%	333,891	-27.030%
2024-11-26	36.38	37.0300	36.1100	36.97	+0.626%	385,148	-27.563%
2024-11-25	36.22	37.3350	36.2200	36.74	+2.141%	522,177	-27.109%
2024-11-22	35.14	36.0400	35.1400	35.97	+2.742%	320,573	-25.549%
2024-11-21	34.95	35.1800	34.6200	35.01	+0.922%	292,252	-23.508%
2024-11-20	34.45	34.7400	34.3100	34.69	0.000%	328,204	-22.802%
2024-11-19	34.61	34.8283	34.1800	34.69	-0.545%	312,456	-22.802%
2024-11-18	34.56	35.2200	34.4400	34.88	+0.432%	411,364	-23.222%
2024-11-15	35.12	35.1800	34.5750	34.73	-0.686%	408,611	-22.891%
2024-11-14	34.75	35.0700	34.6700	34.97	+0.836%	279,467	-23.420%
2024-11-13	35.50	35.5450	34.6700	34.68	-1.895%	508,497	-22.780%
2024-11-12	36.22	36.3950	35.3200	35.35	-2.159%	471,475	-24.243%
2024-11-11	36.43	36.9500	36.0800	36.13	-0.083%	500,250	-25.879%
2024-11-08	36.00	36.3700	35.3700	36.16	-0.687%	423,774	-25.940%
2024-11-07	35.44	37.4801	34.9200	36.41	+0.165%	525,100	-26.449%
2024-11-06	36.67	37.2400	36.1700	36.35	+1.621%	521,566	-26.327%
2024-11-05	34.88	35.8100	34.6100	35.77	+2.640%	382,581	-25.133%
2024-11-04	35.07	35.3300	34.8300	34.85	-0.627%	319,523	-23.156%
2024-11-01	35.13	35.4700	35.0000	35.07	+0.343%	326,994	-23.638%
2024-10-31	35.70	35.8400	34.9200	34.95	-2.890%	389,188	-23.376%
2024-10-30	35.25	36.4000	35.2200	35.99	+1.552%	439,400	-25.590%
2024-10-29	34.93	35.4400	34.9100	35.44	+0.596%	312,487	-24.436%
2024-10-28	34.78	35.4500	34.7800	35.23	+2.116%	262,933	-23.985%
2024-10-25	34.86	34.9200	34.4700	34.50	-1.118%	195,487	-22.377%
2024-10-24	34.76	34.9000	34.4500	34.89	+0.926%	259,483	-23.244%
2024-10-23	34.53	34.6900	34.3300	34.57	-0.288%	195,466	-22.534%
2024-10-22	35.16	35.3073	34.4400	34.67	-1.813%	241,128	-22.757%
2024-10-21	35.77	35.8900	35.2600	35.31	-1.258%	396,701	-24.157%
2024-10-18	35.90	35.9000	35.5800	35.76	-0.445%	555,199	-25.112%
2024-10-17	35.84	36.0250	35.5150	35.92	+0.307%	308,843	-25.445%
2024-10-16	35.37	35.9000	35.3050	35.81	+0.930%	329,688	-25.216%
2024-10-15	35.12	35.6800	35.0800	35.48	+0.996%	380,321	-24.521%
2024-10-14	34.72	35.2000	34.7100	35.13	+0.803%	301,249	-23.769%
2024-10-11	34.21	34.8500	34.1700	34.85	+2.169%	322,166	-23.156%
2024-10-10	33.65	34.1700	33.5250	34.11	+0.353%	411,034	-21.489%
2024-10-09	34.01	34.2800	33.9000	33.99	-0.059%	288,294	-21.212%
2024-10-08	33.76	34.0100	33.2700	34.01	+0.502%	649,404	-21.258%
2024-10-07	34.22	34.2200	33.6888	33.84	-1.599%	462,053	-20.863%
2024-10-04	34.39	34.6100	34.3400	34.39	+0.438%	476,707	-22.129%
2024-10-03	34.82	34.9100	34.2200	34.24	-2.171%	331,657	-21.787%
2024-10-02	35.84	35.8500	34.9000	35.00	-2.724%	394,427	-23.486%
2024-10-01	36.35	36.6500	35.8700	35.98	-0.991%	335,865	-25.570%
2024-09-30	36.61	36.6100	36.1450	36.34	-0.384%	307,305	-26.307%
2024-09-27	36.56	36.8200	36.2729	36.48	+0.524%	341,977	-26.590%
2024-09-26	36.33	36.3650	36.2400	36.29	+0.638%	407,466	-26.206%
2024-09-25	36.59	36.5900	36.0250	36.06	-1.124%	345,084	-25.735%
2024-09-24	36.45	36.8000	36.3000	36.47	+0.496%	350,666	-26.570%
2024-09-23	36.30	36.4650	36.0400	36.29	+0.028%	490,270	-26.206%
2024-09-20	36.43	36.4700	35.9800	36.28	-1.091%	984,434	-26.185%
2024-09-19	36.89	36.9400	36.4300	36.68	+0.659%	363,926	-26.990%
2024-09-18	36.42	37.0800	36.2700	36.44	-0.110%	834,002	-26.509%
2024-09-17	36.94	37.0200	36.3200	36.48	-0.977%	345,698	-26.590%
2024-09-16	37.71	37.7100	36.7170	36.84	-1.708%	229,818	-27.307%
2024-09-13	36.74	37.8050	36.5950	37.48	+3.109%	382,352	-28.549%
2024-09-12	36.45	36.9050	36.3200	36.35	-0.137%	441,217	-26.327%
2024-09-11	35.86	36.5400	35.4500	36.40	+0.915%	621,502	-26.429%
2024-09-10	36.71	37.3900	35.5800	36.07	-1.743%	512,635	-25.755%
2024-09-09	37.96	38.0200	36.6700	36.71	-3.699%	574,866	-27.050%
2024-09-06	39.74	39.9300	38.1000	38.12	-4.293%	358,071	-29.748%
2024-09-05	40.15	40.2500	39.7000	39.83	-0.425%	263,324	-32.764%
2024-09-04	39.52	40.0800	39.4800	40.00	+0.857%	359,483	-33.050%
2024-09-03	39.94	40.2800	39.5300	39.66	-1.392%	501,411	-32.476%
2024-08-30	40.35	40.3500	40.1000	40.22	+0.174%	455,733	-33.416%
2024-08-29	40.18	40.3150	39.7800	40.15	+0.375%	334,747	-33.300%
2024-08-28	40.20	40.2050	39.7050	40.00	-0.448%	345,909	-33.050%
2024-08-27	39.95	40.7100	39.9500	40.18	+0.828%	529,179	-33.350%
2024-08-26	40.18	40.3700	39.7400	39.85	-0.673%	331,671	-32.798%
2024-08-23	39.98	40.5600	39.8200	40.12	+0.779%	264,774	-33.250%
2024-08-22	39.47	39.9500	39.3150	39.81	+1.272%	339,583	-32.730%
2024-08-21	39.41	39.5300	38.7650	39.31	+0.717%	410,029	-31.875%
2024-08-20	38.65	39.2000	38.2500	39.03	+0.593%	385,588	-31.386%
2024-08-19	38.44	38.8800	38.3700	38.80	+1.253%	376,595	-30.979%
2024-08-16	37.89	38.5200	37.8900	38.32	+0.736%	351,571	-30.115%
2024-08-15	37.51	38.1500	37.3700	38.04	+3.034%	523,166	-29.600%
2024-08-14	37.02	37.0400	36.5750	36.92	-0.027%	381,206	-27.465%
2024-08-13	36.68	37.1500	36.4300	36.93	+1.289%	481,753	-27.484%
2024-08-12	37.14	37.1400	36.3600	36.46	-2.435%	582,258	-26.550%
2024-08-09	37.41	37.4550	36.9650	37.37	-0.400%	305,833	-28.338%
2024-08-08	37.52	38.0700	37.2600	37.52	-0.133%	343,424	-28.625%
2024-08-07	38.00	38.1900	37.0110	37.57	-1.184%	537,875	-28.720%
2024-08-06	38.38	38.3800	36.0000	38.02	+0.983%	839,561	-29.563%
2024-08-05	38.47	38.5300	37.4900	37.65	-3.930%	512,460	-28.871%
2024-08-02	38.78	39.3900	38.5700	39.19	-0.178%	408,581	-31.666%
2024-08-01	39.25	39.4900	38.5500	39.26	+0.281%	579,532	-31.788%
2024-07-31	39.32	39.5500	38.8800	39.15	-0.356%	525,368	-31.596%
2024-07-30	39.50	39.7300	38.7700	39.29	-2.093%	637,981	-31.840%
2024-07-29	40.23	40.3000	39.5900	40.13	-0.075%	342,092	-33.267%
2024-07-26	40.37	40.5500	40.0200	40.16	+0.753%	464,044	-33.317%
2024-07-25	40.11	40.5500	39.7700	39.86	0.000%	411,928	-32.815%
2024-07-24	39.34	39.9450	39.2550	39.86	+1.091%	407,303	-32.815%
2024-07-23	40.11	40.1100	39.3850	39.43	-1.915%	410,282	-32.082%
2024-07-22	40.46	40.4600	39.7000	40.20	-0.248%	349,877	-33.383%
2024-07-19	40.73	40.7300	40.1900	40.30	-0.837%	306,456	-33.548%
2024-07-18	41.15	41.5000	40.6200	40.64	-1.335%	328,456	-34.104%
2024-07-17	40.34	41.4400	40.2650	41.19	+1.880%	470,076	-34.984%
2024-07-16	40.26	40.7200	40.1600	40.43	+0.999%	313,478	-33.762%
2024-07-15	40.32	40.4800	39.9050	40.03	-0.472%	339,221	-33.100%
2024-07-12	40.35	40.5800	40.1300	40.22	+0.249%	323,500	-33.416%
2024-07-11	40.03	40.4000	39.7300	40.12	+1.493%	328,231	-33.250%
2024-07-10	39.23	39.7000	39.0600	39.53	+0.893%	310,891	-32.254%
2024-07-09	39.28	39.5300	39.0900	39.18	-0.533%	359,490	-31.649%
2024-07-08	39.22	39.8700	39.2200	39.39	+0.510%	294,543	-32.013%
2024-07-05	39.74	39.9350	39.0300	39.19	-1.829%	366,675	-31.666%
2024-07-03	40.16	40.2650	39.8300	39.92	-0.175%	151,951	-32.916%
2024-07-02	40.07	40.0800	39.7500	39.99	-0.075%	307,458	-33.033%
2024-07-01	40.19	40.3490	39.6500	40.02	-0.423%	378,631	-33.083%
2024-06-28	40.51	40.5100	39.7400	40.19	-0.716%	671,500	-33.367%
2024-06-27	40.46	40.5800	40.0400	40.48	+0.248%	355,784	-33.844%
2024-06-26	40.26	40.7500	39.8500	40.38	-0.640%	341,250	-33.680%
2024-06-25	40.38	40.7000	40.1500	40.64	+1.271%	441,102	-34.104%
2024-06-24	39.91	40.4100	39.9100	40.13	+0.804%	464,205	-33.267%
2024-06-21	40.20	40.3900	39.6800	39.81	-0.970%	929,274	-32.730%
2024-06-20	39.24	40.2300	39.2400	40.20	+1.746%	407,522	-33.383%
2024-06-18	39.13	39.6000	39.0800	39.51	+0.586%	297,385	-32.220%
2024-06-17	38.33	39.4200	38.3300	39.28	+2.318%	276,895	-31.823%
2024-06-14	38.25	38.6000	38.1363	38.39	-0.596%	290,732	-30.242%
2024-06-13	38.52	38.9500	38.3800	38.62	+0.260%	289,503	-30.658%
2024-06-12	39.16	39.1600	38.3800	38.52	-0.285%	303,706	-30.478%
2024-06-11	37.90	38.6800	37.6450	38.63	+1.073%	264,580	-30.676%
2024-06-10	38.49	38.6100	37.9900	38.22	-1.698%	289,385	-29.932%
2024-06-07	38.81	39.0000	38.4400	38.88	-0.359%	215,150	-31.121%
2024-06-06	38.49	39.1100	38.3300	39.02	+0.438%	289,311	-31.369%
2024-06-05	39.33	39.3300	38.4200	38.85	-0.994%	310,495	-31.068%
2024-06-04	39.00	39.4000	38.6700	39.24	+0.538%	308,204	-31.753%
2024-06-03	38.61	39.2900	38.4800	39.03	+1.166%	340,224	-31.386%
2024-05-31	38.01	38.6100	37.7400	38.58	+2.172%	415,782	-30.586%
2024-05-30	36.67	37.7600	36.5600	37.76	+3.566%	606,358	-29.078%
2024-05-29	36.38	36.6550	36.1200	36.46	-0.437%	521,470	-26.550%
2024-05-28	38.93	38.9300	36.5900	36.62	-5.982%	632,014	-26.871%
2024-05-24	39.90	39.9000	38.8200	38.95	-2.037%	333,152	-31.245%
2024-05-23	40.20	40.3900	39.5400	39.76	-1.340%	401,495	-32.646%
2024-05-22	39.96	40.3500	39.8150	40.30	+0.399%	349,354	-33.548%
2024-05-21	39.59	40.1800	39.5100	40.14	+1.287%	294,876	-33.284%
2024-05-20	40.33	40.3300	39.6200	39.63	-1.857%	363,791	-32.425%
2024-05-17	40.48	40.4900	40.0700	40.38	-0.099%	438,177	-33.680%
2024-05-16	40.46	40.6300	40.2800	40.42	-0.025%	368,236	-33.746%
2024-05-15	41.20	41.2000	40.4100	40.43	-1.726%	328,734	-33.762%
2024-05-14	40.91	41.2400	40.7100	41.14	+1.380%	278,538	-34.905%
2024-05-13	40.11	40.7600	40.0000	40.58	+1.526%	375,050	-34.007%
2024-05-10	39.30	40.0500	39.0000	39.97	+1.808%	413,430	-33.000%
2024-05-09	39.15	39.2900	38.4900	39.26	+1.107%	574,138	-31.788%
2024-05-08	39.00	39.2600	37.2200	38.83	+3.244%	687,972	-31.033%
2024-05-07	37.65	37.9300	37.4700	37.61	+0.240%	370,505	-28.796%
2024-05-06	38.05	38.0600	37.2150	37.52	-0.793%	294,719	-28.625%
2024-05-03	38.29	38.3850	37.6700	37.82	-0.395%	229,281	-29.191%
2024-05-02	37.78	38.1600	37.3500	37.97	+1.172%	404,826	-29.471%
2024-05-01	37.48	38.0250	37.3500	37.53	-0.239%	395,830	-28.644%
2024-04-30	37.44	37.9200	37.3200	37.62	+0.160%	257,506	-28.814%
2024-04-29	37.53	37.7300	37.3500	37.56	+0.347%	268,498	-28.701%
2024-04-26	37.37	37.7500	37.2500	37.43	-0.160%	175,793	-28.453%
2024-04-25	38.08	38.0800	37.3300	37.49	-1.936%	273,605	-28.568%
2024-04-24	37.40	38.3900	37.1600	38.23	+1.379%	430,503	-29.950%
2024-04-23	37.00	38.0000	37.0000	37.71	+2.362%	307,662	-28.984%
2024-04-22	36.71	37.0883	36.5000	36.84	+0.518%	195,169	-27.307%
2024-04-19	35.90	36.7200	35.9000	36.65	+1.411%	237,496	-26.930%
2024-04-18	35.45	36.2300	35.3600	36.14	+2.322%	267,559	-25.899%
2024-04-17	35.73	35.9050	35.3200	35.32	-0.395%	240,404	-24.179%
2024-04-16	35.46	35.6700	35.2600	35.46	-0.028%	197,357	-24.478%
2024-04-15	35.77	36.0400	35.3800	35.47	-0.894%	224,016	-24.500%
2024-04-12	35.62	36.0600	35.6200	35.79	-0.639%	346,371	-25.175%
2024-04-11	35.85	36.3000	35.6000	36.02	+0.615%	296,080	-25.652%
2024-04-10	36.01	36.0900	35.4800	35.80	-3.139%	262,508	-25.196%
2024-04-09	36.83	37.1000	36.7310	36.96	+1.039%	205,627	-27.543%
2024-04-08	36.57	36.8300	36.5003	36.58	+0.412%	300,589	-26.791%
2024-04-05	36.40	36.5050	36.0000	36.43	0.000%	253,518	-26.489%
2024-04-04	36.88	37.1000	36.3820	36.43	-0.519%	238,173	-26.489%
2024-04-03	36.93	37.1500	36.5800	36.62	-1.612%	273,533	-26.871%
2024-04-02	37.57	37.8500	37.0000	37.22	-1.612%	335,447	-28.049%
2024-04-01	38.56	38.5600	37.8100	37.83	-2.096%	214,289	-29.210%
2024-03-28	38.95	38.9700	38.5500	38.64	-0.335%	300,897	-30.694%
2024-03-27	38.18	38.7900	38.0500	38.77	+2.242%	386,909	-30.926%
2024-03-26	37.84	37.9300	37.5000	37.92	+1.066%	240,482	-29.378%
2024-03-25	37.72	37.9000	37.4600	37.52	-0.239%	229,243	-28.625%
2024-03-22	37.73	37.9400	37.5400	37.61	-0.053%	329,710	-28.796%
2024-03-21	37.96	38.2600	37.5650	37.63	-0.581%	317,424	-28.833%
2024-03-20	36.84	38.0400	36.8400	37.85	+1.939%	411,105	-29.247%
2024-03-19	37.17	37.6500	37.0250	37.13	-0.027%	228,462	-27.875%
2024-03-18	37.18	37.3700	36.8600	37.14	-0.322%	387,991	-27.894%
2024-03-15	36.73	37.3600	36.7100	37.26	+0.730%	860,866	-28.127%
2024-03-14	37.47	37.4800	36.6300	36.99	-1.648%	354,355	-27.602%
2024-03-13	38.22	38.4700	37.4800	37.61	-1.673%	265,961	-28.796%
2024-03-12	37.60	38.2800	37.5400	38.25	+1.325%	371,952	-29.987%
2024-03-11	38.27	38.6350	37.7200	37.75	-1.821%	368,509	-29.060%
2024-03-08	38.63	39.0900	38.2700	38.45	+0.078%	422,416	-30.351%
2024-03-07	37.62	38.4450	37.6200	38.42	+2.618%	315,311	-30.297%
2024-03-06	38.13	38.1300	37.3300	37.44	-1.162%	306,919	-28.472%
2024-03-05	37.73	38.5100	37.7300	37.88	-0.079%	500,676	-29.303%
2024-03-04	37.98	38.3650	37.8000	37.91	-0.368%	320,982	-29.359%
2024-03-01	38.19	38.2200	37.6750	38.05	-0.367%	288,635	-29.619%
2024-02-29	38.02	38.2900	37.7800	38.19	+1.192%	352,226	-29.877%
2024-02-28	38.04	38.0400	37.6500	37.74	-1.642%	368,183	-29.041%
2024-02-27	38.38	38.4700	37.9500	38.37	+0.261%	308,579	-30.206%
2024-02-26	38.47	38.6950	38.2600	38.27	-1.060%	256,804	-30.024%
2024-02-23	38.68	38.8800	38.2200	38.68	+0.259%	226,996	-30.765%
2024-02-22	38.10	38.6100	37.8000	38.58	+0.731%	363,478	-30.586%
2024-02-21	37.88	38.4100	37.8600	38.30	+0.975%	271,225	-30.078%
2024-02-20	37.91	38.5900	37.8600	37.93	-0.577%	275,517	-29.396%
2024-02-16	38.76	38.9200	38.1300	38.15	-1.852%	399,740	-29.803%
2024-02-15	39.06	39.1700	38.7300	38.87	-0.103%	339,027	-31.104%
2024-02-14	39.05	39.2200	38.4550	38.91	+0.335%	383,921	-31.175%
2024-02-13	39.04	39.3300	38.5000	38.78	-2.709%	505,598	-30.944%
2024-02-12	39.45	40.3200	39.4500	39.86	+1.039%	528,884	-32.815%
2024-02-09	39.33	39.5700	38.8700	39.45	-0.051%	523,994	-32.117%
2024-02-08	38.49	39.6300	38.2300	39.47	+3.868%	675,729	-32.151%
2024-02-07	38.32	39.6200	37.6500	38.00	+1.631%	645,189	-29.526%
2024-02-06	36.93	37.6700	36.5800	37.39	+0.945%	544,701	-28.377%
2024-02-05	37.29	37.6000	36.9900	37.04	-0.724%	771,305	-27.700%
2024-02-02	37.22	37.7500	36.9600	37.31	-0.877%	411,314	-28.223%
2024-02-01	37.10	37.7200	36.6900	37.64	+1.592%	414,238	-28.852%
2024-01-31	37.81	38.1100	37.0300	37.05	-1.698%	433,168	-27.719%
2024-01-30	38.09	38.2099	37.5700	37.69	-1.618%	369,633	-28.947%
2024-01-29	37.64	38.3700	37.5000	38.31	+1.537%	353,623	-30.097%
2024-01-26	37.94	38.2950	37.5400	37.73	+0.292%	299,783	-29.022%
2024-01-25	37.42	37.6200	37.0300	37.62	+1.841%	373,526	-28.814%
2024-01-24	38.22	38.4000	36.9200	36.94	-2.943%	479,286	-27.504%
2024-01-23	38.64	39.0800	38.0600	38.06	+0.316%	562,088	-29.637%
2024-01-22	37.64	38.1900	37.4700	37.94	+1.173%	485,160	-29.415%
2024-01-19	36.92	37.5100	36.4511	37.50	+1.958%	435,046	-28.587%
2024-01-18	37.05	37.1950	36.7350	36.78	-0.943%	370,956	-27.189%