<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
EPEMKE,D,4/23/2024,5.490,5.820,5.550,0.000,1070101
EPEMKE,D,4/24/2024,5.480,5.810,5.540,0.000,1070101
EPEMKE,D,4/25/2024,5.460,5.790,5.510,0.000,1070224
EPEMKE,D,4/26/2024,5.500,5.830,5.550,0.000,1070309
EPEMKE,D,4/29/2024,5.510,5.850,5.570,0.000,1070421
EPEMKE,D,4/30/2024,5.500,5.830,5.550,0.000,1070697
EPEMKE,D,5/1/2024,5.490,5.830,5.550,0.000,1070697
EPEMKE,D,5/2/2024,5.510,5.840,5.560,0.000,1070926
EPEMKE,D,5/8/2024,5.550,5.880,5.600,0.000,1070926
EPEMKE,D,5/9/2024,5.550,5.890,5.610,0.000,1070178
EPEMKE,D,5/10/2024,5.570,5.910,5.620,0.000,1070456
EPEMKE,D,5/13/2024,5.570,5.900,5.620,0.000,1070532
EPEMKE,D,5/14/2024,5.560,5.900,5.620,0.000,1071365
EPEMKE,D,5/15/2024,5.600,5.940,5.660,0.000,1067662
EPEMKE,D,5/16/2024,5.590,5.930,5.650,0.000,1066508
EPEMKE,D,5/17/2024,5.590,5.930,5.650,0.000,1066645
EPEMKE,D,5/20/2024,5.600,5.940,5.660,0.000,1066973
EPEMKE,D,5/21/2024,5.600,5.940,5.650,0.000,1067523
EPEMKE,D,5/22/2024,5.570,5.910,5.630,0.000,1067701
EPEMKE,D,5/23/2024,5.560,5.900,5.620,0.000,1067793
EPEMKE,D,5/24/2024,5.560,5.900,5.620,0.000,1068372
EPEMKE,D,5/27/2024,5.570,5.900,5.620,0.000,1068449
EPEMKE,D,5/28/2024,5.550,5.880,5.600,0.000,1068561
EPEMKE,D,5/29/2024,5.500,5.830,5.550,0.000,1068584
EPEMKE,D,5/30/2024,5.510,5.850,5.570,0.000,1068584
EPEMKE,D,5/31/2024,5.510,5.840,5.560,0.000,1068781
EPEMKE,D,6/3/2024,5.530,5.860,5.580,0.000,1068849
EPEMKE,D,6/4/2024,5.490,5.820,5.550,0.000,1068189
EPEMKE,D,6/5/2024,5.510,5.840,5.570,0.000,1068402
EPEMKE,D,6/6/2024,5.520,5.850,5.570,0.000,1068572
EPEMKE,D,6/7/2024,5.510,5.840,5.570,0.000,1068572
EPEMKE,D,6/10/2024,5.510,5.840,5.570,0.000,1068572
EPEMKE,D,6/11/2024,5.490,5.820,5.540,0.000,1069141
EPEMKE,D,6/12/2024,5.510,5.840,5.560,0.000,1069141
EPEMKE,D,6/13/2024,5.480,5.810,5.540,0.000,1068180
EPEMKE,D,6/14/2024,5.440,5.770,5.490,0.000,1068273
EPEMKE,D,6/17/2024,5.430,5.760,5.480,0.000,1068273
EPEMKE,D,6/18/2024,5.460,5.800,5.520,0.000,1041328
EPEMKE,D,6/19/2024,5.460,5.790,5.510,0.000,1041355
EPEMKE,D,6/20/2024,5.460,5.790,5.520,0.000,1042084
EPEMKE,D,6/21/2024,5.460,5.790,5.520,0.000,1042204
EPEMKE,D,6/25/2024,5.460,5.790,5.520,0.000,1042204
EPEMKE,D,6/26/2024,5.450,5.780,5.510,0.000,1035068
EPEMKE,D,6/27/2024,5.440,5.770,5.500,0.000,1032749
EPEMKE,D,6/28/2024,5.460,5.790,5.510,0.000,1032952
EPEMKE,D,7/1/2024,5.480,5.810,5.540,0.000,1033467
EPEMKE,D,7/2/2024,5.480,5.810,5.530,0.000,1032756
EPEMKE,D,7/3/2024,5.510,5.840,5.560,0.000,1030148
EPEMKE,D,7/4/2024,5.530,5.870,5.590,0.000,1030218
EPEMKE,D,7/5/2024,5.540,5.870,5.590,0.000,1030218
EPEMKE,D,7/8/2024,5.550,5.880,5.600,0.000,1030358
EPEMKE,D,7/9/2024,5.540,5.870,5.590,0.000,1030683
EPEMKE,D,7/10/2024,5.550,5.890,5.610,0.000,1030746
EPEMKE,D,7/11/2024,5.570,5.910,5.630,0.000,1031065
EPEMKE,D,7/12/2024,5.580,5.910,5.630,0.000,1031174
EPEMKE,D,7/15/2024,5.580,5.920,5.630,0.000,1031174
EPEMKE,D,7/16/2024,5.580,5.910,5.630,0.000,1031289
EPEMKE,D,7/17/2024,5.560,5.900,5.620,0.000,1031390
EPEMKE,D,7/19/2024,5.560,5.900,5.620,0.000,1031423
EPEMKE,D,7/22/2024,5.590,5.930,5.650,0.000,1029513
EPEMKE,D,7/23/2024,5.600,5.940,5.660,0.000,1029947
EPEMKE,D,7/24/2024,5.570,5.910,5.630,0.000,1029947
EPEMKE,D,7/25/2024,5.560,5.900,5.620,0.000,1029445
EPEMKE,D,7/26/2024,5.570,5.910,5.630,0.000,1029445
EPEMKE,D,7/29/2024,5.580,5.920,5.640,0.000,1029561
EPEMKE,D,7/30/2024,5.580,5.910,5.630,0.000,1030172
EPEMKE,D,7/31/2024,5.610,5.950,5.670,0.000,1030451
EPEMKE,D,8/1/2024,5.590,5.920,5.640,0.000,1030639
EPEMKE,D,8/2/2024,5.500,5.830,5.550,0.000,1025824
EPEMKE,D,8/5/2024,5.340,5.660,5.390,0.000,1026024
EPEMKE,D,8/6/2024,5.380,5.710,5.440,0.000,1023980
EPEMKE,D,8/7/2024,5.440,5.770,5.500,0.000,1022030
EPEMKE,D,8/8/2024,5.430,5.760,5.490,0.000,1022030
EPEMKE,D,8/9/2024,5.440,5.770,5.500,0.000,1022324
EPEMKE,D,8/12/2024,5.460,5.790,5.510,0.000,1021861
EPEMKE,D,8/13/2024,5.480,5.810,5.540,0.000,1022087
EPEMKE,D,8/14/2024,5.500,5.830,5.560,0.000,1019116
EPEMKE,D,8/16/2024,5.530,5.860,5.580,0.000,1019182
EPEMKE,D,8/19/2024,5.530,5.870,5.590,0.000,1018408
EPEMKE,D,8/20/2024,5.520,5.850,5.570,0.000,1018543
EPEMKE,D,8/21/2024,5.530,5.870,5.590,0.000,1018709
EPEMKE,D,8/22/2024,5.530,5.870,5.590,0.000,1018709
EPEMKE,D,8/23/2024,5.550,5.890,5.610,0.000,1018709
EPEMKE,D,8/26/2024,5.550,5.890,5.610,0.000,1018767
EPEMKE,D,8/27/2024,5.540,5.870,5.590,0.000,1018145
EPEMKE,D,8/28/2024,5.540,5.870,5.590,0.000,1014124
EPEMKE,D,8/29/2024,5.550,5.880,5.600,0.000,1014147
EPEMKE,D,8/30/2024,5.550,5.890,5.610,0.000,1014147
EPEMKE,D,9/2/2024,5.560,5.890,5.610,0.000,1014423
EPEMKE,D,9/3/2024,5.550,5.880,5.600,0.000,1013582
EPEMKE,D,9/4/2024,5.530,5.870,5.590,0.000,1013582
EPEMKE,D,9/5/2024,5.540,5.880,5.600,0.000,1013606
EPEMKE,D,9/6/2024,5.520,5.860,5.580,0.000,1013670
EPEMKE,D,9/9/2024,5.530,5.860,5.580,0.000,1013696
EPEMKE,D,9/10/2024,5.510,5.840,5.560,0.000,1013799
EPEMKE,D,9/11/2024,5.490,5.830,5.550,0.000,1013799
EPEMKE,D,9/12/2024,5.500,5.830,5.550,0.000,1011501
EPEMKE,D,9/13/2024,5.520,5.860,5.580,0.000,1011501
EPEMKE,D,9/16/2024,5.530,5.870,5.590,0.000,1011875
EPEMKE,D,9/17/2024,5.540,5.880,5.600,0.000,1012098
EPEMKE,D,9/18/2024,5.530,5.860,5.580,0.000,1002703
EPEMKE,D,9/19/2024,5.570,5.900,5.620,0.000,1001251
EPEMKE,D,9/20/2024,5.550,5.880,5.600,0.000,1001285
EPEMKE,D,9/23/2024,5.570,5.910,5.630,0.000,1001300
EPEMKE,D,9/24/2024,5.600,5.940,5.650,0.000,1001555
EPEMKE,D,9/25/2024,5.590,5.930,5.650,0.000,1001891
EPEMKE,D,9/26/2024,5.630,5.970,5.680,0.000,1001838
EPEMKE,D,9/27/2024,5.630,5.970,5.690,0.000,999335
EPEMKE,D,9/30/2024,5.600,5.940,5.650,0.000,999493
EPEMKE,D,10/1/2024,5.600,5.940,5.660,0.000,999677
EPEMKE,D,10/2/2024,5.580,5.920,5.630,0.000,998849
EPEMKE,D,10/3/2024,5.550,5.890,5.610,0.000,998981
EPEMKE,D,10/4/2024,5.580,5.920,5.640,0.000,999001
EPEMKE,D,10/7/2024,5.570,5.910,5.630,0.000,999001
EPEMKE,D,10/8/2024,5.550,5.890,5.610,0.000,999036
EPEMKE,D,10/9/2024,5.550,5.890,5.610,0.000,997936
EPEMKE,D,10/10/2024,5.540,5.880,5.600,0.000,997988
EPEMKE,D,10/11/2024,5.560,5.890,5.610,0.000,993046
EPEMKE,D,10/14/2024,5.560,5.900,5.620,0.000,993095
EPEMKE,D,10/15/2024,5.570,5.910,5.630,0.000,993302
EPEMKE,D,10/16/2024,5.590,5.930,5.650,0.000,993326
EPEMKE,D,10/17/2024,5.610,5.950,5.670,0.000,993376
EPEMKE,D,10/18/2024,5.620,5.970,5.680,0.000,993376
EPEMKE,D,10/21/2024,5.610,5.950,5.660,0.000,986996
EPEMKE,D,10/22/2024,5.580,5.910,5.630,0.000,987101
EPEMKE,D,10/23/2024,5.570,5.900,5.620,0.000,987035
EPEMKE,D,10/24/2024,5.560,5.900,5.620,0.000,987058
EPEMKE,D,10/25/2024,5.540,5.880,5.600,0.000,987110
EPEMKE,D,10/29/2024,5.550,5.890,5.610,0.000,987181
EPEMKE,D,10/30/2024,5.510,5.840,5.560,0.000,988042
EPEMKE,D,10/31/2024,5.500,5.830,5.560,0.000,973263
EPEMKE,D,11/1/2024,5.510,5.840,5.570,0.000,973619
EPEMKE,D,11/4/2024,5.510,5.850,5.570,0.000,973030
EPEMKE,D,11/5/2024,5.520,5.860,5.580,0.000,972980
EPEMKE,D,11/6/2024,5.540,5.880,5.600,0.000,973062
EPEMKE,D,11/7/2024,5.540,5.870,5.590,0.000,973158
EPEMKE,D,11/8/2024,5.550,5.890,5.610,0.000,973221
EPEMKE,D,11/11/2024,5.580,5.910,5.630,0.000,971987
EPEMKE,D,11/12/2024,5.560,5.900,5.620,0.000,972272
EPEMKE,D,11/13/2024,5.560,5.890,5.610,0.000,972302
EPEMKE,D,11/14/2024,5.570,5.910,5.630,0.000,972349
EPEMKE,D,11/15/2024,5.560,5.900,5.620,0.000,972547
EPEMKE,D,11/18/2024,5.540,5.880,5.600,0.000,972770
EPEMKE,D,11/19/2024,5.510,5.840,5.570,0.000,972966
EPEMKE,D,11/20/2024,5.530,5.860,5.580,0.000,973236
EPEMKE,D,11/21/2024,5.550,5.880,5.600,0.000,973277