Price alert —
Loading…
Sign in to get a one-time email the moment ETR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $116.05 | $116.80 | $112.99 | $113.24 | 4.6M |
| 2026-07-16 | $114.20 | $115.62 | $113.86 | $114.87 | 1.6M |
| 2026-07-15 | $115.33 | $115.88 | $113.87 | $114.24 | 2.1M |
| 2026-07-14 | $115.64 | $116.70 | $114.85 | $115.41 | 2.0M |
| 2026-07-13 | $114.82 | $116.41 | $114.66 | $114.84 | 1.9M |
| 2026-07-10 | $113.89 | $115.36 | $113.89 | $115.05 | 2.5M |
| 2026-07-09 | $115.00 | $115.28 | $113.69 | $113.93 | 4.0M |
| 2026-07-08 | $115.56 | $115.71 | $114.02 | $114.34 | 2.0M |
| 2026-07-07 | $114.70 | $116.93 | $114.21 | $115.19 | 2.4M |
| 2026-07-06 | $114.77 | $115.20 | $113.43 | $113.83 | 2.1M |
| 2026-07-02 | $113.52 | $116.06 | $113.00 | $115.11 | 2.7M |
| 2026-07-01 | $113.23 | $114.59 | $112.12 | $112.86 | 3.8M |
| 2026-06-30 | $115.71 | $116.41 | $113.96 | $114.86 | 3.7M |
| 2026-06-29 | $115.95 | $116.71 | $115.14 | $116.33 | 3.3M |
| 2026-06-26 | $115.93 | $116.39 | $115.29 | $115.91 | 4.0M |
| 2026-06-25 | $115.00 | $115.91 | $114.06 | $115.38 | 3.0M |
| 2026-06-24 | $114.59 | $115.00 | $113.24 | $114.69 | 3.1M |
| 2026-06-23 | $112.79 | $113.96 | $111.84 | $113.81 | 3.5M |
| 2026-06-22 | $112.16 | $112.85 | $110.71 | $112.20 | 3.6M |
| 2026-06-18 | $111.48 | $112.66 | $110.53 | $111.11 | 6.6M |
| 2026-06-17 | $111.92 | $112.52 | $110.47 | $110.86 | 3.8M |
| 2026-06-16 | $111.16 | $113.52 | $111.06 | $112.39 | 3.7M |
| 2026-06-15 | $110.06 | $111.86 | $109.64 | $111.08 | 2.8M |
| 2026-06-12 | $110.02 | $111.15 | $110.02 | $111.11 | 2.7M |
| 2026-06-11 | $111.43 | $112.11 | $109.79 | $109.89 | 2.3M |
| 2026-06-10 | $111.17 | $111.96 | $110.21 | $110.48 | 4.2M |
| 2026-06-09 | $108.59 | $109.76 | $107.78 | $109.66 | 2.6M |
| 2026-06-08 | $111.16 | $111.26 | $107.89 | $108.11 | 2.6M |
| 2026-06-05 | $109.42 | $111.77 | $109.27 | $110.74 | 5.3M |
| 2026-06-04 | $109.71 | $109.72 | $107.62 | $109.28 | 5.2M |
| 2026-06-03 | $108.50 | $111.34 | $108.24 | $108.66 | 3.6M |
| 2026-06-02 | $105.49 | $107.95 | $104.97 | $107.60 | 3.0M |
| 2026-06-01 | $107.55 | $107.97 | $104.93 | $104.97 | 3.0M |
| 2026-05-29 | $109.69 | $110.08 | $108.34 | $109.05 | 5.0M |
| 2026-05-28 | $111.14 | $111.67 | $109.41 | $109.62 | 3.8M |
| 2026-05-27 | $111.46 | $111.83 | $110.29 | $111.51 | 2.3M |
| 2026-05-26 | $113.06 | $113.23 | $111.88 | $111.97 | 3.5M |
| 2026-05-22 | $112.44 | $112.87 | $111.42 | $112.40 | 2.8M |
| 2026-05-21 | $111.66 | $112.43 | $110.96 | $112.27 | 3.3M |
| 2026-05-20 | $111.31 | $112.38 | $110.90 | $111.93 | 3.8M |
| 2026-05-19 | $108.94 | $110.73 | $108.74 | $110.55 | 4.6M |
| 2026-05-18 | $109.79 | $110.49 | $108.28 | $109.58 | 4.3M |
| 2026-05-15 | $111.57 | $111.99 | $108.99 | $109.03 | 5.0M |
| 2026-05-14 | $112.47 | $113.02 | $111.97 | $112.90 | 2.3M |
| 2026-05-13 | $112.46 | $113.01 | $111.61 | $112.35 | 3.2M |
| 2026-05-12 | $112.70 | $113.18 | $112.00 | $112.93 | 4.9M |
| 2026-05-11 | $112.49 | $113.35 | $111.13 | $112.97 | 2.7M |
| 2026-05-08 | $112.43 | $112.95 | $110.71 | $111.59 | 4.1M |
| 2026-05-07 | $112.69 | $112.91 | $111.26 | $112.02 | 7.8M |
| 2026-05-06 | $113.22 | $113.50 | $112.35 | $112.96 | 16.7M |
| 2026-05-05 | $117.00 | $118.11 | $116.61 | $117.36 | 2.1M |
| 2026-05-04 | $115.58 | $117.32 | $115.00 | $116.40 | 1.7M |
| 2026-05-01 | $117.07 | $118.45 | $116.06 | $116.43 | 2.7M |
| 2026-04-30 | $116.39 | $118.23 | $114.96 | $117.91 | 3.1M |
| 2026-04-29 | $116.15 | $117.95 | $114.30 | $114.67 | 4.1M |
| 2026-04-28 | $114.06 | $114.06 | $112.63 | $113.16 | 2.5M |
| 2026-04-27 | $114.17 | $114.62 | $113.41 | $113.44 | 2.6M |
| 2026-04-24 | $113.75 | $114.30 | $113.21 | $113.64 | 2.8M |
| 2026-04-23 | $111.62 | $114.11 | $111.23 | $113.92 | 2.0M |
| 2026-04-22 | $112.39 | $112.98 | $109.62 | $110.47 | 2.8M |
| 2026-04-21 | $114.59 | $114.70 | $110.50 | $111.24 | 5.4M |
| 2026-04-20 | $114.99 | $115.46 | $113.16 | $113.66 | 3.2M |
| 2026-04-17 | $115.13 | $115.98 | $114.00 | $115.52 | 3.8M |
| 2026-04-16 | $114.66 | $115.66 | $114.44 | $115.51 | 2.8M |
| 2026-04-15 | $115.00 | $115.51 | $114.29 | $114.95 | 3.1M |
| 2026-04-14 | $115.34 | $115.92 | $114.08 | $115.57 | 2.1M |
| 2026-04-13 | $116.46 | $116.46 | $114.23 | $115.33 | 1.8M |
| 2026-04-10 | $117.14 | $117.81 | $116.28 | $116.47 | 1.9M |
| 2026-04-09 | $114.74 | $117.68 | $114.74 | $117.44 | 2.8M |
| 2026-04-08 | $113.45 | $114.96 | $112.95 | $114.61 | 2.9M |
| 2026-04-07 | $114.09 | $115.38 | $113.74 | $113.87 | 2.1M |
| 2026-04-06 | $114.64 | $115.61 | $114.10 | $114.57 | 2.8M |
| 2026-04-02 | $113.54 | $115.32 | $113.00 | $114.90 | 2.4M |
| 2026-04-01 | $111.81 | $114.07 | $111.81 | $113.58 | 3.0M |
| 2026-03-31 | $111.13 | $112.53 | $109.92 | $112.36 | 3.3M |
| 2026-03-30 | $111.54 | $111.78 | $109.55 | $111.06 | 3.6M |
| 2026-03-27 | $106.06 | $111.99 | $104.94 | $109.88 | 9.1M |
| 2026-03-26 | $102.33 | $103.09 | $101.78 | $102.86 | 2.0M |
| 2026-03-25 | $103.37 | $103.74 | $102.36 | $102.76 | 2.5M |
| 2026-03-24 | $100.82 | $103.69 | $100.75 | $102.52 | 2.3M |
| 2026-03-23 | $101.45 | $102.89 | $100.73 | $101.34 | 2.7M |
| 2026-03-20 | $104.01 | $104.25 | $99.24 | $99.90 | 5.9M |
| 2026-03-19 | $103.32 | $104.72 | $102.28 | $103.94 | 2.8M |
| 2026-03-18 | $105.52 | $105.69 | $103.97 | $104.26 | 2.5M |
| 2026-03-17 | $107.06 | $107.15 | $105.87 | $106.07 | 1.7M |
| 2026-03-16 | $106.71 | $106.71 | $105.54 | $106.17 | 1.8M |
| 2026-03-13 | $105.48 | $106.62 | $105.20 | $105.58 | 2.0M |
| 2026-03-12 | $103.48 | $106.08 | $103.00 | $104.52 | 3.1M |
| 2026-03-11 | $104.96 | $104.96 | $103.43 | $103.82 | 2.5M |
| 2026-03-10 | $105.88 | $105.89 | $103.91 | $104.76 | 1.8M |
| 2026-03-09 | $104.21 | $104.79 | $102.73 | $104.65 | 2.9M |
| 2026-03-06 | $104.49 | $105.69 | $103.81 | $104.70 | 2.0M |
| 2026-03-05 | $105.41 | $106.46 | $104.68 | $105.48 | 2.3M |
| 2026-03-04 | $106.55 | $107.11 | $104.86 | $106.49 | 3.1M |
| 2026-03-03 | $104.84 | $106.88 | $103.03 | $105.81 | 2.7M |
| 2026-03-02 | $106.75 | $107.93 | $106.34 | $106.63 | 2.2M |
| 2026-02-27 | $105.75 | $107.21 | $105.38 | $107.11 | 3.0M |
| 2026-02-26 | $106.62 | $107.18 | $105.59 | $105.73 | 2.0M |
| 2026-02-25 | $105.24 | $106.66 | $104.15 | $106.26 | 2.5M |
| 2026-02-24 | $105.01 | $105.65 | $104.01 | $105.20 | 2.9M |
| 2026-02-23 | $103.92 | $106.00 | $103.92 | $104.87 | 3.0M |
| 2026-02-20 | $103.84 | $104.21 | $102.82 | $104.02 | 2.7M |
| 2026-02-19 | $102.25 | $103.49 | $102.01 | $103.33 | 2.0M |
| 2026-02-18 | $104.47 | $104.63 | $102.05 | $102.39 | 1.9M |
| 2026-02-17 | $106.00 | $106.71 | $104.09 | $104.44 | 3.1M |
| 2026-02-13 | $102.44 | $105.69 | $102.01 | $105.07 | 6.2M |
| 2026-02-12 | $99.67 | $102.94 | $99.00 | $101.96 | 5.1M |
| 2026-02-11 | $100.33 | $101.23 | $99.32 | $100.20 | 3.2M |
| 2026-02-10 | $98.45 | $100.32 | $97.89 | $99.71 | 2.9M |
| 2026-02-09 | $97.18 | $98.46 | $96.96 | $98.15 | 1.9M |
| 2026-02-06 | $97.92 | $98.55 | $96.29 | $97.96 | 2.5M |
| 2026-02-05 | $97.06 | $98.08 | $96.25 | $96.89 | 3.6M |
| 2026-02-04 | $98.00 | $98.54 | $96.47 | $96.83 | 3.3M |
| 2026-02-03 | $95.95 | $97.52 | $95.86 | $97.35 | 2.6M |
| 2026-02-02 | $95.92 | $96.92 | $95.11 | $95.49 | 2.4M |
| 2026-01-30 | $95.56 | $96.28 | $94.45 | $95.89 | 2.8M |
| 2026-01-29 | $95.89 | $98.00 | $95.40 | $96.03 | 3.4M |
| 2026-01-28 | $96.69 | $97.72 | $96.02 | $96.48 | 1.9M |
| 2026-01-27 | $94.95 | $96.62 | $94.70 | $96.58 | 2.1M |
| 2026-01-26 | $93.63 | $95.16 | $93.54 | $94.97 | 2.7M |
| 2026-01-23 | $93.46 | $93.86 | $92.29 | $93.19 | 2.5M |
| 2026-01-22 | $95.73 | $95.77 | $93.39 | $93.54 | 3.1M |
| 2026-01-21 | $95.60 | $96.41 | $94.61 | $95.73 | 2.9M |
| 2026-01-20 | $95.66 | $96.68 | $94.61 | $94.75 | 2.4M |