Dark

EPC
Edgewell Personal Care Company
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

28.39USD+0.960%(+0.27)648,124

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:28:30 AM EDT

28.50USD+1.351%(+0.38)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

28.38USD-0.035%(-0.01)118,908

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	28.0700	28.7300	27.6950	28.3800	+0.925%	648,124	0.000%
2026-08-06	29.9000	29.9000	27.8100	28.1200	-3.699%	694,976	+0.925%
2026-08-05	29.2500	29.9500	28.3000	29.2000	+2.348%	1,086,721	-2.808%
2026-08-04	27.2400	28.5300	27.0750	28.5300	+3.407%	863,357	-0.526%
2026-08-03	28.1000	29.9400	27.4650	27.5900	+1.471%	1,009,028	+2.863%
2026-07-31	27.1100	27.4400	26.8200	27.1900	-0.220%	424,820	+4.377%
2026-07-30	27.8000	28.2585	27.1100	27.2500	-3.437%	423,706	+4.147%
2026-07-29	27.7100	28.5600	27.6400	28.2200	-0.177%	517,215	+0.567%
2026-07-28	28.4000	28.9700	28.1150	28.2700	+1.654%	401,294	+0.389%
2026-07-27	27.9100	28.3050	27.7301	27.8100	+0.651%	618,086	+2.050%
2026-07-24	26.8300	27.9700	26.6900	27.6300	+3.522%	622,653	+2.714%
2026-07-23	27.1000	27.2400	24.5300	26.6900	-3.472%	813,731	+6.332%
2026-07-22	28.0400	28.2300	27.5700	27.6500	-0.540%	463,195	+2.640%
2026-07-21	28.4400	28.5400	27.3750	27.8000	-2.763%	601,467	+2.086%
2026-07-20	29.5200	29.5300	28.4500	28.5900	-3.608%	1,040,499	-0.735%
2026-07-17	29.0300	29.8500	28.9900	29.6600	+1.645%	681,558	-4.316%
2026-07-16	28.8100	29.5350	27.8300	29.1800	+4.776%	1,214,528	-2.742%
2026-07-15	27.2800	28.4900	27.2800	27.8500	+1.457%	666,763	+1.903%
2026-07-14	27.1000	27.5350	26.5950	27.4500	+0.808%	457,452	+3.388%
2026-07-13	26.6100	27.3425	26.5250	27.2300	+2.832%	744,155	+4.223%
2026-07-10	26.0100	27.1275	26.0100	26.4800	+1.964%	896,437	+7.175%
2026-07-09	25.9200	26.5500	25.8700	25.9700	-0.115%	701,889	+9.280%
2026-07-08	26.7100	26.9400	25.7750	26.0000	-2.292%	624,618	+9.154%
2026-07-07	27.0700	27.4900	26.4950	26.6100	-0.225%	580,848	+6.652%
2026-07-06	27.1400	27.2020	26.0700	26.6700	-1.985%	680,148	+6.412%
2026-07-02	27.6100	28.0090	27.0400	27.2100	-1.091%	798,587	+4.300%
2026-07-01	26.8000	27.8600	26.8000	27.5100	+2.420%	987,854	+3.162%
2026-06-30	27.0500	27.4500	26.7000	26.8600	-3.312%	936,711	+5.659%
2026-06-29	27.4000	27.8600	26.4700	27.7800	+0.216%	1,094,755	+2.160%
2026-06-26	25.7700	27.8100	25.5452	27.7200	+8.749%	2,138,275	+2.381%
2026-06-25	26.4400	26.7350	25.1500	25.4900	-4.101%	1,221,424	+11.338%
2026-06-24	26.0700	26.6950	25.8500	26.5800	+1.373%	1,512,938	+6.772%
2026-06-23	24.7800	26.7000	24.6600	26.2200	+15.405%	3,082,945	+8.238%
2026-06-22	22.9800	23.8600	21.6700	22.7200	-1.688%	1,899,105	+24.912%
2026-06-18	22.8300	24.1000	22.6100	23.1100	+2.438%	1,849,304	+22.804%
2026-06-17	22.8400	23.3550	22.1400	22.5600	-0.397%	791,138	+25.798%
2026-06-16	22.9700	23.5492	22.3200	22.6500	-1.479%	1,031,131	+25.298%
2026-06-15	22.7700	23.3800	22.7400	22.9900	+0.218%	856,102	+23.445%
2026-06-12	21.6500	23.5100	21.5700	22.9400	+5.958%	870,354	+23.714%
2026-06-11	21.7800	21.9400	21.1500	21.6500	+0.278%	800,918	+31.085%
2026-06-10	20.7300	21.6500	20.4000	21.5900	+4.149%	839,260	+31.450%
2026-06-09	20.4900	20.7800	20.2900	20.7300	+2.219%	751,495	+36.903%
2026-06-08	19.8500	20.8700	19.6561	20.2800	+2.063%	854,180	+39.941%
2026-06-05	20.0000	20.4900	19.8600	19.8700	+0.557%	731,515	+42.828%
2026-06-04	19.0000	19.9500	18.9700	19.7600	+6.638%	797,772	+43.623%
2026-06-03	18.4600	18.9000	18.2400	18.5300	-0.697%	1,114,189	+53.157%
2026-06-02	17.6800	18.7800	17.4950	18.6600	+4.773%	910,311	+52.090%
2026-06-01	17.3500	17.8400	17.0000	17.8100	+1.655%	931,333	+59.349%
2026-05-29	17.3000	17.6900	17.1800	17.5200	+0.459%	859,554	+61.986%
2026-05-28	17.6900	17.9100	17.3200	17.4400	-1.967%	503,733	+62.729%
2026-05-27	17.8500	18.7200	17.6600	17.7900	+1.541%	731,526	+59.528%
2026-05-26	17.5700	17.9200	17.4850	17.5200	-0.793%	516,963	+61.986%
2026-05-22	17.4800	17.8750	17.2550	17.6600	+1.611%	558,865	+60.702%
2026-05-21	16.7700	17.4000	16.3300	17.3800	+2.597%	938,107	+63.291%
2026-05-20	16.0700	17.0400	15.7500	16.9400	+5.875%	1,021,824	+67.532%
2026-05-19	16.1900	16.4800	15.7250	16.0000	-0.867%	880,021	+77.375%
2026-05-18	15.8700	16.3942	15.7800	16.1400	+1.318%	1,153,387	+75.836%
2026-05-15	16.6600	16.7600	15.7500	15.9300	-4.496%	1,697,041	+78.154%
2026-05-14	18.4600	18.4600	16.6100	16.6800	-8.452%	1,653,836	+70.144%
2026-05-13	19.0200	19.1500	18.0900	18.2200	-5.449%	1,037,900	+55.763%
2026-05-12	19.8700	20.0000	19.2250	19.2700	-2.034%	1,067,455	+47.276%
2026-05-11	21.0000	21.1570	19.5400	19.6700	-7.435%	1,147,648	+44.281%
2026-05-08	21.7300	21.8700	21.1500	21.2500	-1.848%	920,415	+33.553%
2026-05-07	22.2500	24.0800	21.6300	21.6500	-3.305%	1,017,996	+31.085%
2026-05-06	24.6300	25.2300	20.4900	22.3900	-1.927%	1,375,248	+26.753%
2026-05-05	21.7700	22.9900	21.4900	22.8300	+5.891%	722,518	+24.310%
2026-05-04	22.2700	22.4250	21.5400	21.5600	-4.433%	721,850	+31.633%
2026-05-01	22.7800	22.8800	22.0300	22.5600	+0.044%	587,768	+25.798%
2026-04-30	21.9200	22.7150	21.7200	22.5500	+3.678%	599,688	+25.854%
2026-04-29	22.5800	22.7100	21.6500	21.7500	-4.563%	806,475	+30.483%
2026-04-28	23.3200	23.5600	22.6000	22.7900	-1.299%	745,149	+24.528%
2026-04-27	23.3400	23.5000	23.0600	23.0900	-1.367%	485,779	+22.910%
2026-04-24	24.0600	24.3200	23.2900	23.4100	-1.432%	593,518	+21.230%
2026-04-23	23.0800	23.7700	23.0400	23.7500	+3.486%	348,986	+19.495%
2026-04-22	23.1700	23.4500	22.7900	22.9500	-0.606%	445,654	+23.660%
2026-04-21	23.5700	23.6600	22.9800	23.0900	-2.036%	379,587	+22.910%
2026-04-20	23.3300	23.8100	23.2300	23.5700	+0.726%	369,949	+20.407%
2026-04-17	22.6000	23.6600	22.5800	23.4000	+4.558%	541,665	+21.282%
2026-04-16	22.1400	22.4000	22.0400	22.3800	+0.539%	288,449	+26.810%
2026-04-15	22.4100	22.6600	22.2000	22.2600	-0.802%	319,037	+27.493%
2026-04-14	22.1200	22.5850	21.9092	22.4400	+1.081%	416,578	+26.471%
2026-04-13	21.7500	22.2800	21.4800	22.2000	+1.416%	511,507	+27.838%
2026-04-10	22.3500	22.5100	21.8000	21.8900	-2.014%	434,482	+29.648%
2026-04-09	21.2500	22.4700	21.1400	22.3400	+3.618%	654,240	+27.037%
2026-04-08	21.2100	21.7300	21.2000	21.5600	+4.054%	825,041	+31.633%
2026-04-07	21.1300	21.1550	20.6000	20.7200	-2.723%	522,846	+36.969%
2026-04-06	20.9500	21.4300	20.6025	21.3000	+1.525%	579,325	+33.239%
2026-04-02	21.1700	21.1700	20.6000	20.9800	-1.549%	622,279	+35.272%
2026-04-01	21.3100	21.5700	21.2100	21.3100	-0.141%	599,529	+33.177%
2026-03-31	21.4100	21.4150	20.8200	21.3400	-0.420%	913,588	+32.990%
2026-03-30	21.2700	21.4900	20.5800	21.4300	+1.951%	1,007,597	+32.431%
2026-03-27	20.9600	21.8000	20.9500	21.0200	-0.285%	1,112,709	+35.014%
2026-03-26	20.0100	21.1300	20.0100	21.0800	+5.032%	779,156	+34.630%
2026-03-25	19.9400	20.1300	19.5300	20.0700	+2.346%	707,387	+41.405%
2026-03-24	19.2000	19.7800	19.1000	19.6100	+0.513%	1,051,936	+44.722%
2026-03-23	20.1000	20.4500	19.5000	19.5100	+0.412%	791,532	+45.464%
2026-03-20	19.6200	19.8100	19.3400	19.4300	-1.220%	1,589,559	+46.063%
2026-03-19	19.6900	19.9200	19.5150	19.6700	-1.007%	633,039	+44.281%
2026-03-18	20.1900	20.2300	19.7800	19.8700	-3.262%	716,013	+42.828%
2026-03-17	20.4100	20.9000	20.2400	20.5400	+1.482%	657,195	+38.169%
2026-03-16	19.9200	20.3900	19.8650	20.2400	+2.429%	659,281	+40.217%
2026-03-13	18.9200	19.8000	18.8800	19.7600	+6.065%	715,274	+43.623%
2026-03-12	19.5800	19.6700	18.5400	18.6300	-6.476%	1,101,846	+52.335%
2026-03-11	20.5100	20.5350	19.6900	19.9200	-3.395%	891,722	+42.470%
2026-03-10	20.9000	21.4500	20.6200	20.6200	-1.810%	749,616	+37.633%
2026-03-09	20.8300	21.0600	20.2900	21.0000	-0.615%	697,269	+35.143%
2026-03-06	21.0400	21.4000	20.6600	21.1300	+0.142%	766,317	+34.311%
2026-03-05	21.1500	21.2200	20.7600	21.1000	-1.494%	1,162,794	+34.502%
2026-03-04	21.5700	21.7800	20.9500	21.4200	+0.093%	728,171	+32.493%
2026-03-03	21.6700	21.7500	20.6900	21.4000	-3.734%	815,986	+32.617%
2026-03-02	22.4500	22.7300	22.1400	22.2300	-2.243%	818,855	+27.665%
2026-02-27	22.7100	23.0750	22.5025	22.7400	-0.263%	736,368	+24.802%
2026-02-26	22.5300	22.9000	22.5100	22.8000	+1.786%	570,196	+24.474%
2026-02-25	22.4400	22.5700	22.0100	22.4000	-0.753%	754,436	+26.696%
2026-02-24	22.4100	22.8250	22.3600	22.5700	+0.984%	702,600	+25.742%
2026-02-23	22.7000	22.7800	22.3050	22.3500	-1.629%	709,158	+26.980%
2026-02-20	22.2700	22.7800	21.9200	22.7200	+2.481%	695,035	+24.912%
2026-02-19	22.1200	22.3800	21.8900	22.1700	+0.317%	876,357	+28.011%
2026-02-18	21.8000	22.4700	21.8000	22.1000	+0.045%	1,154,353	+28.416%
2026-02-17	22.1200	22.2000	21.6800	22.0900	+0.914%	978,816	+28.474%
2026-02-13	21.0000	21.8900	21.0000	21.8900	+2.529%	771,206	+29.648%
2026-02-12	20.8700	21.7000	20.8700	21.3500	+1.618%	865,817	+32.927%
2026-02-11	20.3600	21.0400	20.0800	21.0100	+2.488%	817,957	+35.079%
2026-02-10	20.3500	21.4300	20.1550	20.5000	+3.588%	1,233,792	+38.439%
2026-02-09	19.0600	20.2100	18.5550	19.7900	-4.627%	1,959,390	+43.406%
2026-02-06	20.3200	20.8900	20.2100	20.7500	+1.368%	719,246	+36.771%
2026-02-05	20.6200	20.7600	20.3325	20.4700	+0.245%	556,207	+38.642%
2026-02-04	20.0800	20.8000	19.9300	20.4200	+3.236%	673,754	+38.981%
2026-02-03	19.5500	20.3900	19.5500	19.7800	+1.125%	585,397	+43.478%
2026-02-02	19.5000	19.8900	19.3031	19.5600	+0.514%	707,920	+45.092%
2026-01-30	19.0400	19.6000	18.8800	19.4600	+3.017%	669,155	+45.838%
2026-01-29	18.8800	19.0100	18.6500	18.8900	+0.532%	486,156	+50.238%
2026-01-28	19.2800	19.3100	18.5800	18.7900	-2.288%	484,706	+51.038%
2026-01-27	19.0300	19.3800	18.9214	19.2300	-0.104%	417,572	+47.582%
2026-01-26	19.6700	19.6700	19.0100	19.2500	-1.585%	758,204	+47.429%
2026-01-23	19.2800	19.5700	19.2000	19.5600	+1.033%	480,085	+45.092%
2026-01-22	19.1500	19.4550	19.0200	19.3600	+1.149%	504,138	+46.591%
2026-01-21	19.3200	19.6200	19.0500	19.1400	-0.778%	819,486	+48.276%
2026-01-20	18.4400	19.3000	18.3000	19.2900	+3.321%	762,367	+47.123%
2026-01-16	18.8400	18.9150	18.4550	18.6700	-1.685%	474,356	+52.009%
2026-01-15	18.7200	19.1000	18.3300	18.9900	+1.118%	456,729	+49.447%
2026-01-14	18.4400	18.8600	18.4400	18.7800	+1.844%	553,879	+51.118%
2026-01-13	18.3400	18.7800	18.2200	18.4400	+1.152%	513,479	+53.905%
2026-01-12	18.0800	18.2777	17.7900	18.2300	+0.165%	554,226	+55.677%
2026-01-09	17.8900	18.2100	17.6200	18.2000	+2.883%	531,444	+55.934%
2026-01-08	16.7000	17.9500	16.7000	17.6900	+4.737%	640,513	+60.430%
2026-01-07	17.2000	17.3700	16.4800	16.8900	-1.573%	770,412	+68.028%
2026-01-06	16.7300	17.1900	16.7300	17.1600	+2.082%	477,251	+65.385%
2026-01-05	16.6800	17.0100	16.5500	16.8100	-0.297%	707,805	+68.828%
2026-01-02	17.0100	17.0850	16.6613	16.8600	-1.114%	667,973	+68.327%
2025-12-31	17.1400	17.2950	17.0000	17.0500	-0.525%	611,767	+66.452%
2025-12-30	17.3100	17.4600	17.0400	17.1400	-1.381%	547,598	+65.578%
2025-12-29	17.4300	17.5290	17.2100	17.3800	-0.572%	555,109	+63.291%
2025-12-26	17.4300	17.6100	17.3600	17.4800	+0.229%	419,468	+62.357%
2025-12-24	17.0400	17.4540	17.0100	17.4400	+1.988%	221,113	+62.729%
2025-12-23	17.3900	17.5100	17.0100	17.1000	-0.350%	835,684	+65.965%
2025-12-22	17.3700	17.5550	17.0950	17.1600	-2.055%	644,658	+65.385%
2025-12-19	17.6000	17.6900	17.3000	17.5200	-1.462%	1,404,108	+61.986%
2025-12-18	18.2000	18.3700	17.7200	17.7800	-2.039%	659,223	+59.618%
2025-12-17	17.7800	18.4994	17.7800	18.1500	+2.196%	690,962	+56.364%
2025-12-16	17.5500	17.9100	17.4900	17.7600	+1.370%	553,750	+59.797%
2025-12-15	17.5300	17.5500	17.2250	17.5200	+0.690%	631,722	+61.986%
2025-12-12	17.5100	17.7600	17.3400	17.4000	-0.628%	513,059	+63.103%
2025-12-11	17.4200	17.6200	17.3600	17.5100	+1.039%	583,058	+62.079%
2025-12-10	16.4300	17.4000	16.4300	17.3300	+5.542%	1,092,696	+63.762%
2025-12-09	15.9300	16.5000	15.9300	16.4200	+3.206%	671,809	+72.838%
2025-12-08	16.7100	16.7500	15.8800	15.9100	-4.901%	955,549	+78.378%
2025-12-05	17.0100	17.2300	16.6800	16.7300	-1.064%	586,646	+69.635%
2025-12-04	17.4600	17.5000	16.8850	16.9100	-3.866%	551,952	+67.830%
2025-12-03	17.0500	17.6700	17.0500	17.5900	+3.471%	575,747	+61.342%
2025-12-02	17.4200	17.4850	16.6500	17.0000	-2.802%	815,783	+66.941%
2025-12-01	17.6600	17.9000	17.4200	17.4900	-2.072%	822,085	+62.264%
2025-11-28	17.8300	18.0100	17.7100	17.8600	+0.168%	329,530	+58.903%
2025-11-26	17.6000	18.0800	17.5600	17.8300	+1.595%	821,028	+59.170%
2025-11-25	17.5200	18.0600	17.3800	17.5500	+0.515%	845,087	+61.709%
2025-11-24	17.4500	17.4800	17.2200	17.4600	-0.399%	864,019	+62.543%
2025-11-21	17.2000	17.8200	17.1500	17.5300	+2.996%	662,113	+61.894%
2025-11-20	17.4800	17.7400	16.9750	17.0200	-2.352%	833,341	+66.745%
2025-11-19	16.9800	17.4700	16.6300	17.4300	+3.320%	1,165,394	+62.823%
2025-11-18	17.4100	17.4400	16.7250	16.8700	-5.225%	1,399,157	+68.228%
2025-11-17	18.1100	18.3900	17.7300	17.8000	-1.820%	1,218,433	+59.438%
2025-11-14	18.0000	18.4400	17.6200	18.1300	-1.414%	1,198,767	+56.536%
2025-11-13	19.0700	20.4400	18.3000	18.3900	-2.750%	1,367,189	+54.323%
2025-11-12	18.6300	19.1050	18.6300	18.9100	+1.831%	884,703	+50.079%
2025-11-11	18.9600	19.0000	18.5200	18.5700	-1.381%	588,086	+52.827%
2025-11-10	18.6900	18.8300	18.5050	18.8300	+0.534%	727,845	+50.717%
2025-11-07	18.7800	18.8600	18.5100	18.7300	+0.160%	657,236	+51.522%
2025-11-06	19.1300	19.3100	18.5700	18.7000	-2.503%	722,078	+51.765%
2025-11-05	19.1300	19.4100	18.8100	19.1800	-0.104%	748,578	+47.967%
2025-11-04	19.2700	19.4900	18.9900	19.2000	0.000%	709,817	+47.813%
2025-11-03	19.2500	19.3600	18.6300	19.2000	-0.980%	787,701	+47.813%
2025-10-31	19.2400	19.5400	18.9700	19.3900	+0.362%	591,682	+46.364%
2025-10-30	18.8700	19.3600	18.8700	19.3200	+1.899%	638,113	+46.894%
2025-10-29	19.4600	19.5900	18.7200	18.9600	-3.413%	560,221	+49.684%
2025-10-28	19.3400	19.6300	19.0600	19.6300	+0.461%	846,859	+44.575%
2025-10-27	19.7100	19.9137	19.4300	19.5400	-0.762%	524,195	+45.241%
2025-10-24	20.2800	20.2800	19.6300	19.6900	-0.656%	477,491	+44.134%
2025-10-23	20.1100	20.2800	19.6200	19.8200	-1.344%	576,024	+43.189%
2025-10-22	19.7600	20.3000	19.5032	20.0900	+1.465%	595,565	+41.264%
2025-10-21	20.0600	20.0600	19.6200	19.8000	-0.901%	581,391	+43.333%
2025-10-20	20.3300	20.3700	19.9300	19.9800	-1.382%	556,418	+42.042%
2025-10-17	20.0800	20.3850	19.9700	20.2600	+1.300%	557,731	+40.079%
2025-10-16	20.1400	20.3700	19.9500	20.0000	-0.794%	721,955	+41.900%
2025-10-15	20.0500	20.3100	19.9300	20.1600	+0.398%	396,911	+40.774%
2025-10-14	19.6800	20.1500	19.5400	20.0800	+1.671%	471,589	+41.335%
2025-10-13	19.7400	19.9400	19.6800	19.7500	+0.509%	574,756	+43.696%
2025-10-10	20.3400	20.3400	19.5100	19.6500	-2.675%	466,095	+44.427%
2025-10-09	20.3400	20.3400	19.9700	20.1900	-0.395%	420,664	+40.565%
2025-10-08	20.1800	20.5250	20.1500	20.2700	+0.099%	387,786	+40.010%
2025-10-07	20.0700	20.3790	19.9219	20.2500	+1.606%	565,322	+40.148%
2025-10-06	20.4600	20.7200	19.8700	19.9300	-2.495%	502,912	+42.398%
2025-10-03	20.6000	21.0500	20.4200	20.4400	-0.777%	515,141	+38.845%
2025-10-02	20.7700	20.8800	20.4800	20.6000	-1.341%	542,242	+37.767%
2025-10-01	20.2400	20.9400	20.1300	20.8800	+2.554%	763,668	+35.920%
2025-09-30	19.8400	20.3800	19.8400	20.3600	+2.158%	830,966	+39.391%
2025-09-29	19.8000	19.9800	19.4300	19.9300	+0.963%	784,091	+42.398%
2025-09-26	19.4600	19.8000	19.3850	19.7400	+1.648%	600,168	+43.769%
2025-09-25	19.7500	19.8900	19.2500	19.4200	-1.671%	611,414	+46.138%
2025-09-24	19.6100	19.9400	19.5950	19.7500	+1.230%	856,696	+43.696%
2025-09-23	20.1800	20.2900	19.2600	19.5100	-2.206%	898,341	+45.464%
2025-09-22	20.3400	20.3750	19.8900	19.9500	-1.821%	832,470	+42.256%
2025-09-19	20.9900	20.9900	20.1800	20.3200	-2.729%	1,659,726	+39.665%
2025-09-18	20.7800	21.0400	20.6100	20.8900	+0.288%	643,638	+35.854%
2025-09-17	21.3700	21.6600	20.7100	20.8300	-2.069%	691,927	+36.246%
2025-09-16	21.1900	21.3700	20.8500	21.2700	+0.472%	855,578	+33.427%
2025-09-15	21.8800	21.9100	21.0400	21.1700	-2.487%	761,124	+34.058%
2025-09-12	22.0500	22.0500	21.3510	21.7100	-1.408%	990,412	+30.723%
2025-09-11	21.6900	22.1450	21.5600	22.0200	+1.615%	845,246	+28.883%
2025-09-10	22.1900	22.2750	21.3800	21.6700	-3.302%	814,880	+30.964%
2025-09-09	22.6200	22.6700	22.2800	22.4100	-0.972%	940,047	+26.640%
2025-09-08	23.2200	23.3450	22.3100	22.6300	-3.291%	854,323	+25.409%
2025-09-05	23.1300	24.0900	23.1300	23.4000	-0.763%	884,080	+21.282%
2025-09-04	23.9500	23.9500	23.2350	23.5800	-0.758%	447,266	+20.356%
2025-09-03	23.5700	23.8750	23.4200	23.7600	+0.169%	503,574	+19.444%
2025-09-02	23.8500	24.0450	23.5000	23.7200	-1.249%	562,584	+19.646%
2025-08-29	23.6400	24.0500	23.5950	24.0200	+1.650%	506,347	+18.152%
2025-08-28	23.6000	23.6600	23.2150	23.6300	+0.510%	584,350	+20.102%
2025-08-27	23.1000	23.6500	23.1000	23.5100	+1.555%	477,508	+20.715%
2025-08-26	23.4600	23.6600	23.1100	23.1500	-1.489%	506,227	+22.592%
2025-08-25	23.8300	23.8600	23.5000	23.5000	-1.920%	573,851	+20.766%
2025-08-22	23.5100	24.1200	23.5100	23.9600	+2.568%	544,401	+18.447%
2025-08-21	23.0100	23.4200	22.7350	23.3600	-0.043%	502,036	+21.490%
2025-08-20	23.6600	23.8100	23.3200	23.3700	-0.764%	483,204	+21.438%
2025-08-19	23.3400	23.7300	23.2550	23.5500	+1.904%	500,239	+20.510%
2025-08-18	22.9800	23.2900	22.9800	23.1100	+0.785%	598,628	+22.804%
2025-08-15	23.3700	23.4800	22.8500	22.9300	-1.419%	578,146	+23.768%
2025-08-14	23.1800	23.2700	22.7100	23.2600	-1.231%	1,222,733	+22.012%
2025-08-13	22.6000	23.6300	22.3500	23.5500	+4.574%	871,122	+20.510%
2025-08-12	22.3100	22.7700	22.0750	22.5200	+2.178%	927,821	+26.021%
2025-08-11	22.2200	22.4050	21.9600	22.0400	+0.045%	1,070,984	+28.766%
2025-08-08	22.1300	22.4700	21.9000	22.0300	-0.362%	740,884	+28.824%
2025-08-07	21.8200	22.2900	21.5800	22.1100	+1.796%	1,082,245	+28.358%
2025-08-06	20.8000	22.2200	20.5000	21.7200	+7.048%	2,753,309	+30.663%
2025-08-05	20.8500	21.4000	19.1300	20.2900	-18.840%	3,824,598	+39.872%
2025-08-04	25.3100	25.5650	24.7950	25.0000	-0.636%	801,195	+13.520%
2025-08-01	25.4500	25.4700	24.7300	25.1600	-0.277%	715,402	+12.798%
2025-07-31	25.4300	25.6150	25.1100	25.2300	-1.905%	672,644	+12.485%
2025-07-30	25.9900	26.0900	25.3900	25.7200	-0.426%	561,735	+10.342%
2025-07-29	26.1800	26.2644	25.6500	25.8300	-1.337%	551,194	+9.872%
2025-07-28	26.8000	26.9000	26.1600	26.1800	-3.037%	599,469	+8.403%
2025-07-25	26.7400	27.0250	26.3600	27.0000	+0.935%	370,618	+5.111%
2025-07-24	26.8600	27.0800	26.5200	26.7500	-0.999%	438,852	+6.093%
2025-07-23	26.8700	27.1900	26.7600	27.0200	+1.579%	655,498	+5.033%
2025-07-22	25.6400	26.7200	25.5150	26.6000	+4.560%	607,618	+6.692%
2025-07-21	25.7600	25.7600	25.3750	25.4400	-0.469%	499,462	+11.557%
2025-07-18	25.9100	25.9200	25.2000	25.5600	-1.007%	559,123	+11.033%
2025-07-17	25.5800	26.0100	25.5050	25.8200	+0.467%	684,194	+9.915%
2025-07-16	25.8500	26.3150	24.9900	25.7000	+0.351%	1,027,615	+10.428%
2025-07-15	26.7700	26.9900	25.6000	25.6100	-4.046%	1,090,199	+10.816%
2025-07-14	26.8800	27.2400	25.9800	26.6900	-1.513%	1,448,946	+6.332%
2025-07-11	26.4600	27.2200	26.2850	27.1000	+1.271%	934,058	+4.723%
2025-07-10	25.6200	27.0100	25.6200	26.7600	+4.125%	891,502	+6.054%
2025-07-09	25.1500	25.7200	24.7500	25.7000	+2.390%	1,349,750	+10.428%
2025-07-08	24.5600	25.4700	24.4400	25.1000	+2.407%	904,094	+13.068%
2025-07-07	24.5300	24.9900	24.4000	24.5100	-0.447%	839,722	+15.789%
2025-07-03	24.9900	25.0900	24.4000	24.6200	-0.806%	313,427	+15.272%
2025-07-02	24.6600	24.9500	24.1960	24.8200	+1.389%	622,488	+14.343%
2025-07-01	23.3500	25.1200	23.2400	24.4800	+4.571%	800,366	+15.931%
2025-06-30	23.3000	23.5500	23.1000	23.4100	+0.688%	696,243	+21.230%
2025-06-27	23.7100	23.7825	23.0500	23.2500	-1.399%	938,713	+22.065%
2025-06-26	23.7100	23.8075	23.4700	23.5800	-0.506%	568,729	+20.356%
2025-06-25	23.6500	23.9000	23.4000	23.7000	-0.336%	726,077	+19.747%
2025-06-24	24.3500	24.4250	23.6450	23.7800	-1.205%	715,013	+19.344%
2025-06-23	23.1500	24.1450	23.0500	24.0700	+3.616%	817,744	+17.906%
2025-06-20	23.0600	23.3400	22.6100	23.2300	+1.000%	1,602,998	+22.170%
2025-06-18	22.7900	23.4500	22.6300	23.0000	+0.921%	1,115,151	+23.391%
2025-06-17	23.1000	23.2950	22.6300	22.7900	-2.273%	828,612	+24.528%
2025-06-16	23.4400	23.5700	23.1300	23.3200	+0.691%	987,935	+21.698%
2025-06-13	24.5200	24.8000	23.1150	23.1600	-6.763%	649,420	+22.539%
2025-06-12	25.0000	25.2800	24.7050	24.8400	-2.012%	688,905	+14.251%
2025-06-11	26.3600	26.4300	25.2400	25.3500	-3.096%	815,751	+11.953%
2025-06-10	26.7600	26.9500	26.1200	26.1600	-1.875%	735,130	+8.486%
2025-06-09	27.2500	27.4650	26.6200	26.6600	-1.478%	688,294	+6.452%
2025-06-06	27.0500	27.1500	26.8400	27.0600	+1.159%	538,194	+4.878%
2025-06-05	26.8100	27.0100	26.4700	26.7500	-0.779%	571,075	+6.093%
2025-06-04	26.6900	27.3000	26.5550	26.9600	+1.659%	614,512	+5.267%
2025-06-03	25.7700	26.6100	25.3550	26.5200	+2.632%	668,625	+7.014%
2025-06-02	27.4200	27.4800	25.7950	25.8400	-6.445%	682,306	+9.830%
2025-05-30	27.4300	27.9300	27.4300	27.6200	-0.253%	509,043	+2.752%
2025-05-29	27.8100	28.0700	27.5600	27.6900	-0.144%	502,321	+2.492%
2025-05-28	28.0600	28.2800	27.6000	27.7300	-1.176%	627,845	+2.344%
2025-05-27	27.5700	28.2350	27.4300	28.0600	+2.409%	737,637	+1.140%
2025-05-23	26.8600	27.5500	26.6700	27.4000	+1.070%	469,703	+3.577%
2025-05-22	27.2300	27.2800	26.9800	27.1100	-0.986%	544,524	+4.685%
2025-05-21	28.1200	28.1580	27.3750	27.3800	-3.490%	411,998	+3.652%
2025-05-20	28.3600	28.5700	28.2350	28.3700	-0.386%	587,479	+0.035%
2025-05-19	28.4200	28.5000	28.2300	28.4800	-0.350%	431,847	-0.351%
2025-05-16	28.4100	28.7200	28.2800	28.5800	+0.918%	511,730	-0.700%
2025-05-15	28.0000	28.4050	27.6900	28.3200	+1.143%	637,010	+0.212%
2025-05-14	28.3000	28.3400	27.8716	28.0000	-1.547%	758,939	+1.357%
2025-05-13	28.8000	28.9200	28.3350	28.4400	-1.009%	886,889	-0.211%
2025-05-12	27.3500	28.8200	27.1800	28.7300	+6.211%	707,222	-1.218%
2025-05-09	27.2500	27.5250	26.9700	27.0500	-0.551%	764,377	+4.917%
2025-05-08	27.0100	27.2900	25.5400	27.2000	+0.703%	1,494,198	+4.338%
2025-05-07	26.9100	27.8400	24.3500	27.0100	-10.027%	1,888,697	+5.072%
2025-05-06	30.3200	30.5250	29.8000	30.0200	-2.023%	611,978	-5.463%
2025-05-05	30.4800	30.7900	30.2400	30.6400	+0.229%	464,642	-7.376%
2025-05-02	30.4800	30.8500	30.2800	30.5700	+1.192%	410,705	-7.164%
2025-05-01	30.2600	30.6201	29.9700	30.2100	-1.113%	351,386	-6.058%
2025-04-30	30.8400	30.8400	30.2500	30.5500	-1.005%	419,085	-7.103%
2025-04-29	30.7300	31.0100	30.5500	30.8600	-0.162%	352,864	-8.036%
2025-04-28	30.6300	31.0400	30.5000	30.9100	+0.292%	337,859	-8.185%
2025-04-25	30.6900	30.8200	30.1500	30.8200	+0.620%	254,530	-7.917%
2025-04-24	30.0000	30.7250	29.8300	30.6300	+1.189%	331,441	-7.346%
2025-04-23	30.4900	30.9400	29.9800	30.2700	-0.493%	439,226	-6.244%
2025-04-22	30.3500	30.7000	29.9850	30.4200	+1.366%	394,959	-6.706%
2025-04-21	29.8200	30.1200	29.7291	30.0100	-0.100%	438,632	-5.432%
2025-04-17	29.2400	30.2550	29.2400	30.0400	+2.806%	368,953	-5.526%
2025-04-16	29.6000	29.8750	29.0400	29.2200	-0.916%	357,621	-2.875%
2025-04-15	29.9000	30.1684	29.4700	29.4900	-1.864%	360,150	-3.764%
2025-04-14	30.0000	30.3300	29.6950	30.0500	+0.805%	370,647	-5.557%
2025-04-11	29.0300	29.8300	28.5100	29.8100	+1.429%	348,920	-4.797%
2025-04-10	29.0100	29.5400	28.6700	29.3900	-0.575%	470,684	-3.437%
2025-04-09	27.3800	29.8800	27.2250	29.5600	+7.726%	737,003	-3.992%
2025-04-08	28.5700	28.7100	27.0750	27.4400	-1.965%	542,619	+3.426%
2025-04-07	28.8600	29.6200	27.6500	27.9900	-5.662%	921,923	+1.393%
2025-04-04	29.6600	30.3100	29.4000	29.6700	-2.433%	689,571	-4.348%
2025-04-03	31.5100	31.6500	30.3800	30.4100	-4.069%	505,448	-6.675%
2025-04-02	31.0000	31.7200	30.8150	31.7000	+1.570%	386,730	-10.473%
2025-04-01	31.2800	31.4800	30.8850	31.2100	0.000%	458,134	-9.068%
2025-03-31	30.5000	31.3600	30.4750	31.2100	+1.827%	542,477	-9.068%
2025-03-28	30.9400	30.9550	30.4200	30.6500	-0.745%	366,848	-7.406%
2025-03-27	29.9400	30.8800	29.9400	30.8800	+3.833%	510,514	-8.096%
2025-03-26	29.2800	29.8150	29.2600	29.7400	+1.398%	466,859	-4.573%
2025-03-25	29.6600	29.9200	29.1600	29.3300	-1.046%	414,712	-3.239%
2025-03-24	29.5700	29.8350	29.4700	29.6400	+0.782%	427,064	-4.251%
2025-03-21	29.4100	29.6900	29.1600	29.4100	-0.608%	1,012,106	-3.502%
2025-03-20	29.7900	30.2400	29.5900	29.5900	-1.400%	438,234	-4.089%
2025-03-19	30.0700	30.3300	29.6700	30.0100	-0.530%	375,379	-5.432%
2025-03-18	30.0700	30.2800	29.6900	30.1700	-0.165%	552,925	-5.933%
2025-03-17	30.4200	30.8925	29.8700	30.2200	-0.428%	554,364	-6.089%
2025-03-14	30.2900	30.4300	29.9300	30.3500	+0.530%	303,586	-6.491%
2025-03-13	30.7200	31.0300	29.8900	30.1900	-1.981%	443,396	-5.995%
2025-03-12	31.3900	31.5600	30.7600	30.8000	-2.931%	554,838	-7.857%
2025-03-11	32.2000	32.2000	31.3200	31.7300	-1.306%	599,496	-10.558%
2025-03-10	31.7800	32.9600	31.7800	32.1500	+0.594%	631,473	-11.726%
2025-03-07	31.3700	32.2800	31.2600	31.9600	+1.783%	564,902	-11.202%
2025-03-06	31.1400	31.7700	30.9350	31.4000	+1.388%	816,120	-9.618%
2025-03-05	30.7900	31.5800	30.7450	30.9700	+1.110%	469,586	-8.363%
2025-03-04	30.9100	31.6200	30.5900	30.6300	-1.225%	603,465	-7.346%
2025-03-03	31.3800	31.6850	30.7800	31.0100	-1.462%	665,269	-8.481%
2025-02-28	31.3600	31.5600	31.1600	31.4700	+1.190%	720,988	-9.819%
2025-02-27	31.1700	31.5500	30.8600	31.1000	-0.955%	569,258	-8.746%
2025-02-26	31.8300	32.2000	31.2100	31.4000	-1.721%	468,560	-9.618%
2025-02-25	32.2300	32.4900	31.4500	31.9500	+3.465%	714,428	-11.174%
2025-02-24	30.7900	31.5600	30.7150	30.8800	+0.423%	507,320	-8.096%
2025-02-21	30.7600	31.0500	30.3900	30.7500	+1.085%	599,386	-7.707%
2025-02-20	29.6900	30.6000	29.6900	30.4200	+1.400%	465,039	-6.706%
2025-02-19	29.7900	30.3600	29.7900	30.0000	+0.200%	541,526	-5.400%
2025-02-18	29.6400	30.2200	29.5200	29.9400	+0.537%	680,713	-5.210%