Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 27.68 | -0.61 | -2.16% | 28.27 | 28.345 | 27.52 | 170,114 |
| Jun 12 2024 | 28.29 | 0.74 | 2.69% | 28.45 | 28.70 | 28.20 | 133,290 |
| Jun 11 2024 | 27.55 | -0.25 | -0.90% | 27.52 | 27.61 | 27.25 | 137,224 |
| Jun 10 2024 | 27.80 | 0.01 | 0.04% | 27.52 | 28.09 | 27.50 | 139,948 |
| Jun 07 2024 | 27.79 | -0.28 | -1.00% | 27.57 | 28.09 | 27.54 | 101,882 |
| Jun 06 2024 | 28.07 | -0.25 | -0.88% | 28.27 | 28.38 | 27.84 | 102,094 |
| Jun 05 2024 | 28.32 | 0.29 | 1.03% | 28.11 | 28.41 | 27.925 | 103,974 |
| Jun 04 2024 | 28.03 | -0.89 | -3.08% | 28.43 | 28.8243 | 27.92 | 187,972 |
| Jun 03 2024 | 28.92 | -0.19 | -0.65% | 29.28 | 29.34 | 28.75 | 138,461 |
| May 31 2024 | 29.11 | 0.51 | 1.78% | 28.84 | 29.175 | 28.72 | 163,447 |
| May 30 2024 | 28.60 | 0.60 | 2.14% | 28.22 | 28.75 | 28.20 | 128,133 |
| May 29 2024 | 28.00 | -0.41 | -1.44% | 27.95 | 28.50 | 27.95 | 149,303 |
| May 28 2024 | 28.41 | -0.28 | -0.98% | 28.83 | 29.0018 | 28.29 | 143,045 |
| May 24 2024 | 28.69 | 0.69 | 2.46% | 28.28 | 28.70 | 28.08 | 129,261 |
| May 23 2024 | 28.00 | -0.66 | -2.30% | 28.66 | 28.87 | 27.90 | 147,435 |
| May 22 2024 | 28.66 | -0.42 | -1.44% | 29.12 | 29.34 | 28.54 | 219,552 |
| May 21 2024 | 29.08 | -0.33 | -1.12% | 29.45 | 29.57 | 28.89 | 130,558 |
| May 20 2024 | 29.41 | -0.03 | -0.10% | 29.41 | 29.81 | 29.40 | 121,006 |
| May 17 2024 | 29.44 | -0.36 | -1.21% | 29.75 | 29.75 | 29.41 | 124,677 |
| May 16 2024 | 29.80 | -0.12 | -0.40% | 29.88 | 30.11 | 29.705 | 134,075 |
| May 15 2024 | 29.92 | -0.02 | -0.07% | 30.31 | 30.31 | 29.57 | 248,416 |
| May 14 2024 | 29.94 | 0.00 | 0.00% | 30.49 | 30.49 | 29.89 | 133,859 |
| May 13 2024 | 29.94 | -0.52 | -1.71% | 30.72 | 30.87 | 29.92 | 127,779 |
| May 10 2024 | 30.46 | -0.11 | -0.36% | 30.51 | 30.57 | 30.2389 | 119,363 |
| May 09 2024 | 30.57 | 0.91 | 3.07% | 29.67 | 30.62 | 29.67 | 151,524 |
| May 08 2024 | 29.66 | 0.43 | 1.47% | 29.05 | 29.75 | 28.95 | 162,041 |
| May 07 2024 | 29.23 | -0.11 | -0.37% | 29.49 | 29.87 | 29.18 | 205,593 |
| May 06 2024 | 29.34 | -0.09 | -0.31% | 29.29 | 29.52 | 29.16 | 163,540 |
| May 03 2024 | 29.43 | 0.37 | 1.27% | 29.64 | 29.88 | 29.28 | 207,908 |
| May 02 2024 | 29.06 | 0.28 | 0.97% | 29.09 | 29.18 | 28.49 | 173,397 |
| May 01 2024 | 28.78 | 0.54 | 1.91% | 28.25 | 29.1635 | 27.945 | 254,307 |
| Apr 30 2024 | 28.24 | -0.65 | -2.25% | 28.67 | 28.82 | 28.24 | 304,945 |
| Apr 29 2024 | 28.89 | 0.09 | 0.31% | 29.00 | 29.24 | 28.46 | 360,607 |
| Apr 26 2024 | 28.80 | -0.26 | -0.89% | 29.01 | 29.57 | 28.65 | 436,880 |
| Apr 25 2024 | 29.06 | -4.35 | -13.02% | 30.27 | 30.3802 | 28.29 | 911,770 |
| Apr 24 2024 | 33.41 | -0.64 | -1.88% | 33.81 | 34.025 | 33.14 | 268,716 |
| Apr 23 2024 | 34.05 | 2.04 | 6.37% | 32.41 | 34.2194 | 32.245 | 256,902 |
| Apr 22 2024 | 32.01 | 0.19 | 0.60% | 32.00 | 32.27 | 31.835 | 203,527 |
| Apr 19 2024 | 31.82 | 0.56 | 1.79% | 31.11 | 31.89 | 31.11 | 157,519 |
| Apr 18 2024 | 31.26 | 0.21 | 0.68% | 31.26 | 31.74 | 31.10 | 160,369 |
| Apr 17 2024 | 31.05 | 0.12 | 0.39% | 31.24 | 31.475 | 31.01 | 137,534 |
| Apr 16 2024 | 30.93 | -0.17 | -0.55% | 30.68 | 31.12 | 30.60 | 113,041 |
| Apr 15 2024 | 31.10 | -0.64 | -2.02% | 31.84 | 32.07 | 30.78 | 139,814 |
| Apr 12 2024 | 31.74 | -0.16 | -0.50% | 31.66 | 31.75 | 31.31 | 101,579 |
| Apr 11 2024 | 31.90 | -0.14 | -0.44% | 32.16 | 32.22 | 31.66 | 130,782 |
| Apr 10 2024 | 32.04 | -1.11 | -3.35% | 32.15 | 32.265 | 31.70 | 191,396 |
| Apr 09 2024 | 33.15 | -0.15 | -0.45% | 33.35 | 33.46 | 33.04 | 118,204 |
| Apr 08 2024 | 33.30 | 0.23 | 0.70% | 33.38 | 33.515 | 33.235 | 112,870 |
| Apr 05 2024 | 33.07 | 0.60 | 1.85% | 32.74 | 33.17 | 32.535 | 140,227 |
| Apr 04 2024 | 32.47 | -0.45 | -1.37% | 33.32 | 33.32 | 32.34 | 155,184 |
| Apr 03 2024 | 32.92 | -0.21 | -0.63% | 32.98 | 33.26 | 32.74 | 213,349 |
| Apr 02 2024 | 33.13 | -0.92 | -2.70% | 33.475 | 33.475 | 32.76 | 250,221 |
| Apr 01 2024 | 34.05 | -0.52 | -1.50% | 34.64 | 34.67 | 33.87 | 235,118 |
| Mar 28 2024 | 34.57 | 0.58 | 1.71% | 34.10 | 34.63 | 34.10 | 358,476 |
| Mar 27 2024 | 33.99 | 0.56 | 1.68% | 33.71 | 34.08 | 33.69 | 179,234 |
| Mar 26 2024 | 33.43 | 0.00 | 0.00% | 33.51 | 33.815 | 33.43 | 191,486 |
| Mar 25 2024 | 33.43 | 0.65 | 1.98% | 32.86 | 34.20 | 32.86 | 306,950 |
| Mar 22 2024 | 32.78 | -0.65 | -1.94% | 33.38 | 33.38 | 32.77 | 130,200 |
| Mar 21 2024 | 33.43 | 0.58 | 1.77% | 32.97 | 33.51 | 32.84 | 188,209 |
| Mar 20 2024 | 32.85 | 1.02 | 3.20% | 31.96 | 33.04 | 31.833 | 186,611 |
| Mar 19 2024 | 31.83 | -0.12 | -0.38% | 31.89 | 32.245 | 31.65 | 180,546 |
| Mar 18 2024 | 31.95 | -0.65 | -1.99% | 32.52 | 32.73 | 31.89 | 230,619 |
