Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 26.44 | 0.11 | 0.42% | 26.33 | 26.45 | 26.32 | 4,932,400 |
| Apr 17 2024 | 26.33 | -0.03 | -0.11% | 26.40 | 26.40 | 26.30 | 6,568,359 |
| Apr 16 2024 | 26.36 | -0.02 | -0.08% | 26.39 | 26.44 | 26.29 | 8,317,640 |
| Apr 15 2024 | 26.38 | -0.03 | -0.11% | 26.40 | 26.51 | 26.38 | 5,169,275 |
| Apr 12 2024 | 26.41 | 0.01 | 0.04% | 26.40 | 26.48 | 26.35 | 3,947,931 |
| Apr 11 2024 | 26.40 | 0.01 | 0.04% | 26.44 | 26.47 | 26.37 | 2,874,503 |
| Apr 10 2024 | 26.39 | -0.17 | -0.64% | 26.50 | 26.54 | 26.39 | 8,006,735 |
| Apr 09 2024 | 26.56 | 0.01 | 0.04% | 26.51 | 26.60 | 26.47 | 2,201,286 |
| Apr 08 2024 | 26.55 | 0.18 | 0.68% | 26.47 | 26.63 | 26.40 | 3,731,772 |
| Apr 05 2024 | 26.37 | 0.04 | 0.15% | 26.36 | 26.55 | 26.26 | 7,346,821 |
| Apr 04 2024 | 26.33 | 0.13 | 0.50% | 26.20 | 26.40 | 26.15 | 13,548,726 |
| Apr 03 2024 | 26.20 | 0.39 | 1.51% | 25.93 | 26.32 | 25.86 | 42,094,385 |
| Apr 02 2024 | 25.81 | 0.52 | 2.06% | 25.25 | 26.06 | 25.07 | 48,923,652 |
| Apr 01 2024 | 25.29 | -0.44 | -1.71% | 25.63 | 25.745 | 25.20 | 1,632,015 |
| Mar 28 2024 | 25.73 | 0.22 | 0.86% | 25.58 | 25.93 | 25.42 | 2,096,903 |
| Mar 27 2024 | 25.51 | -0.10 | -0.39% | 25.70 | 25.80 | 25.41 | 2,472,202 |
| Mar 26 2024 | 25.61 | -0.01 | -0.04% | 25.72 | 25.84 | 25.575 | 2,125,909 |
| Mar 25 2024 | 25.62 | 0.10 | 0.39% | 25.59 | 25.74 | 25.445 | 1,408,567 |
| Mar 22 2024 | 25.52 | 0.12 | 0.47% | 25.52 | 25.58 | 25.34 | 1,336,728 |
| Mar 21 2024 | 25.40 | -0.07 | -0.27% | 25.34 | 25.48 | 25.17 | 1,271,630 |
| Mar 20 2024 | 25.47 | 0.83 | 3.37% | 24.77 | 25.51 | 24.41 | 5,463,941 |
| Mar 19 2024 | 24.64 | -0.10 | -0.40% | 24.75 | 24.865 | 24.55 | 2,347,586 |
| Mar 18 2024 | 24.74 | -0.27 | -1.08% | 25.10 | 25.17 | 24.74 | 2,128,853 |
| Mar 15 2024 | 25.01 | -0.15 | -0.60% | 24.96 | 25.18 | 24.89 | 5,736,469 |
| Mar 14 2024 | 25.16 | 0.45 | 1.82% | 24.61 | 25.17 | 24.55 | 2,647,737 |
| Mar 13 2024 | 24.71 | -0.02 | -0.08% | 24.70 | 24.955 | 24.635 | 1,920,511 |
| Mar 12 2024 | 24.73 | -0.19 | -0.76% | 24.86 | 24.90 | 24.51 | 1,488,242 |
| Mar 11 2024 | 24.92 | 0.46 | 1.88% | 24.61 | 24.92 | 24.485 | 1,832,719 |
| Mar 08 2024 | 24.46 | 0.13 | 0.53% | 24.33 | 24.65 | 24.33 | 1,200,136 |
| Mar 07 2024 | 24.33 | 0.10 | 0.41% | 24.44 | 24.51 | 24.31 | 1,019,188 |
| Mar 06 2024 | 24.23 | -0.26 | -1.06% | 24.70 | 24.79 | 24.21 | 1,431,401 |
| Mar 05 2024 | 24.49 | -0.05 | -0.20% | 24.61 | 24.65 | 24.27 | 1,658,615 |
| Mar 04 2024 | 24.54 | -0.26 | -1.05% | 24.78 | 24.88 | 24.38 | 2,426,877 |
| Mar 01 2024 | 24.80 | 0.75 | 3.12% | 24.00 | 24.82 | 23.98 | 4,309,213 |
| Feb 29 2024 | 24.05 | 0.55 | 2.34% | 23.76 | 24.17 | 23.5101 | 3,419,403 |
| Feb 28 2024 | 23.50 | -0.94 | -3.85% | 24.00 | 24.60 | 23.20 | 8,347,143 |
| Feb 27 2024 | 24.44 | 1.12 | 4.80% | 23.28 | 24.525 | 23.14 | 6,826,115 |
| Feb 26 2024 | 23.32 | -0.85 | -3.52% | 24.17 | 24.20 | 23.30 | 3,896,288 |
| Feb 23 2024 | 24.17 | -0.10 | -0.41% | 24.32 | 24.71 | 24.095 | 3,687,694 |
| Feb 22 2024 | 24.27 | 0.14 | 0.58% | 24.34 | 24.66 | 23.95 | 3,950,720 |
| Feb 21 2024 | 24.13 | 0.11 | 0.46% | 23.97 | 24.33 | 23.91 | 2,555,737 |
| Feb 20 2024 | 24.02 | -0.15 | -0.62% | 24.05 | 24.29 | 23.879 | 2,230,211 |
| Feb 16 2024 | 24.17 | -0.36 | -1.47% | 24.40 | 24.535 | 24.01 | 4,044,355 |
| Feb 15 2024 | 24.53 | 0.62 | 2.59% | 24.04 | 24.56 | 23.69 | 2,975,255 |
| Feb 14 2024 | 23.91 | -0.14 | -0.58% | 24.12 | 24.24 | 23.895 | 2,090,227 |
| Feb 13 2024 | 24.05 | -0.29 | -1.19% | 24.15 | 24.30 | 24.01 | 1,866,409 |
| Feb 12 2024 | 24.34 | 0.18 | 0.75% | 24.15 | 24.49 | 24.15 | 1,675,765 |
| Feb 09 2024 | 24.16 | -0.04 | -0.17% | 24.12 | 24.32 | 24.01 | 1,394,380 |
| Feb 08 2024 | 24.20 | -0.14 | -0.58% | 24.44 | 24.62 | 24.18 | 1,790,673 |
| Feb 07 2024 | 24.34 | 0.02 | 0.08% | 24.34 | 24.665 | 24.20 | 1,594,590 |
| Feb 06 2024 | 24.32 | -0.11 | -0.45% | 24.57 | 24.7254 | 24.25 | 1,452,430 |
| Feb 05 2024 | 24.43 | -0.31 | -1.25% | 24.52 | 24.67 | 24.28 | 3,260,151 |
| Feb 02 2024 | 24.74 | -0.15 | -0.60% | 24.82 | 25.14 | 24.62 | 1,690,633 |
| Feb 01 2024 | 24.89 | 0.14 | 0.57% | 24.89 | 25.31 | 24.765 | 1,552,823 |
| Jan 31 2024 | 24.75 | -0.73 | -2.86% | 25.42 | 25.42 | 24.74 | 2,189,322 |
| Jan 30 2024 | 25.48 | 0.15 | 0.59% | 25.22 | 25.48 | 24.94 | 1,862,596 |
| Jan 29 2024 | 25.33 | -0.10 | -0.39% | 25.30 | 25.435 | 24.94 | 1,690,911 |
| Jan 26 2024 | 25.43 | 0.18 | 0.71% | 25.12 | 25.43 | 25.02 | 2,410,645 |
| Jan 25 2024 | 25.25 | 0.52 | 2.10% | 24.95 | 25.36 | 24.71 | 2,202,305 |
| Jan 24 2024 | 24.73 | -0.66 | -2.60% | 25.53 | 25.535 | 24.73 | 3,028,463 |
| Jan 23 2024 | 25.39 | 0.79 | 3.21% | 25.92 | 26.26 | 25.17 | 11,150,795 |
| Jan 22 2024 | 24.60 | 0.03 | 0.12% | 24.48 | 24.83 | 24.24 | 1,933,513 |
