Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 49.66 | 0.83 | 1.70% | 48.98 | 49.74 | 48.37 | 2,184,817 |
| Apr 26 2024 | 48.83 | 0.56 | 1.16% | 48.10 | 49.15 | 48.01 | 1,035,739 |
| Apr 25 2024 | 48.27 | 0.68 | 1.43% | 47.23 | 48.53 | 46.95 | 822,725 |
| Apr 24 2024 | 47.59 | -0.41 | -0.85% | 47.89 | 48.26 | 47.4201 | 772,694 |
| Apr 23 2024 | 48.00 | 1.79 | 3.87% | 46.98 | 48.14 | 46.74 | 1,041,062 |
| Apr 22 2024 | 46.21 | 0.98 | 2.17% | 45.97 | 46.65 | 45.52 | 1,017,791 |
| Apr 19 2024 | 45.23 | -0.07 | -0.15% | 45.04 | 45.44 | 44.58 | 1,329,470 |
| Apr 18 2024 | 45.30 | 1.23 | 2.79% | 44.80 | 45.82 | 44.54 | 2,861,596 |
| Apr 17 2024 | 44.07 | -1.21 | -2.67% | 45.42 | 45.78 | 43.37 | 1,148,824 |
| Apr 16 2024 | 45.28 | 0.26 | 0.58% | 44.86 | 45.535 | 44.00 | 1,069,864 |
| Apr 15 2024 | 45.02 | -0.22 | -0.49% | 45.41 | 46.44 | 44.58 | 1,284,736 |
| Apr 12 2024 | 45.24 | -1.41 | -3.02% | 46.39 | 47.03 | 45.085 | 1,651,157 |
| Apr 11 2024 | 46.65 | -0.53 | -1.12% | 47.82 | 47.82 | 45.61 | 1,317,825 |
| Apr 10 2024 | 47.18 | -0.73 | -1.52% | 46.85 | 47.88 | 46.49 | 1,511,559 |
| Apr 09 2024 | 47.91 | -0.29 | -0.60% | 48.61 | 48.8535 | 47.24 | 837,878 |
| Apr 08 2024 | 48.20 | 2.06 | 4.46% | 46.52 | 48.30 | 46.465 | 1,241,470 |
| Apr 05 2024 | 46.14 | -0.97 | -2.06% | 47.07 | 48.01 | 46.08 | 1,204,956 |
| Apr 04 2024 | 47.11 | -3.05 | -6.08% | 50.55 | 50.78 | 46.69 | 2,095,504 |
| Apr 03 2024 | 50.16 | 0.49 | 0.99% | 49.79 | 50.86 | 49.50 | 1,246,707 |
| Apr 02 2024 | 49.67 | -1.29 | -2.53% | 51.00 | 51.20 | 48.96 | 1,493,421 |
| Apr 01 2024 | 50.96 | 1.28 | 2.58% | 51.29 | 51.72 | 50.28 | 2,088,959 |
| Mar 28 2024 | 49.68 | 0.65 | 1.33% | 49.41 | 50.31 | 49.255 | 805,635 |
| Mar 27 2024 | 49.03 | 1.57 | 3.31% | 47.85 | 49.08 | 47.84 | 840,826 |
| Mar 26 2024 | 47.46 | 1.38 | 2.99% | 46.50 | 47.46 | 46.29 | 1,092,219 |
| Mar 25 2024 | 46.08 | 0.00 | 0.00% | 46.065 | 47.67 | 46.03 | 2,048,205 |
| Mar 22 2024 | 46.08 | 0.48 | 1.05% | 45.68 | 46.10 | 44.73 | 1,150,460 |
| Mar 21 2024 | 45.60 | -1.50 | -3.18% | 44.95 | 46.47 | 44.62 | 2,247,897 |
| Mar 20 2024 | 47.10 | 0.36 | 0.77% | 46.68 | 47.71 | 46.48 | 1,743,656 |
| Mar 19 2024 | 46.74 | -0.34 | -0.72% | 47.17 | 47.345 | 46.15 | 884,780 |
| Mar 18 2024 | 47.08 | -0.85 | -1.77% | 47.67 | 48.46 | 46.95 | 1,167,279 |
| Mar 15 2024 | 47.93 | 0.41 | 0.86% | 47.57 | 48.61 | 47.38 | 1,480,098 |
| Mar 14 2024 | 47.52 | -1.19 | -2.44% | 48.34 | 48.395 | 46.65 | 1,095,358 |
| Mar 13 2024 | 48.71 | -0.07 | -0.14% | 48.78 | 49.65 | 48.26 | 1,395,842 |
| Mar 12 2024 | 48.78 | 0.74 | 1.54% | 48.00 | 49.09 | 48.00 | 902,362 |
| Mar 11 2024 | 48.04 | -1.01 | -2.06% | 48.65 | 48.76 | 47.10 | 1,138,841 |
| Mar 08 2024 | 49.05 | 0.39 | 0.80% | 48.92 | 49.85 | 48.385 | 838,699 |
| Mar 07 2024 | 48.66 | -0.11 | -0.23% | 48.83 | 49.115 | 48.20 | 1,079,834 |
| Mar 06 2024 | 48.77 | 1.09 | 2.29% | 47.81 | 49.46 | 47.48 | 1,133,832 |
| Mar 05 2024 | 47.68 | 0.90 | 1.92% | 46.49 | 48.2694 | 46.20 | 967,539 |
| Mar 04 2024 | 46.78 | 0.54 | 1.17% | 46.41 | 47.50 | 46.41 | 930,120 |
| Mar 01 2024 | 46.24 | -0.10 | -0.22% | 46.54 | 46.75 | 45.315 | 954,581 |
| Feb 29 2024 | 46.34 | -0.43 | -0.92% | 47.00 | 47.23 | 45.7275 | 1,400,535 |
| Feb 28 2024 | 46.77 | 0.06 | 0.13% | 46.59 | 47.43 | 46.38 | 801,544 |
| Feb 27 2024 | 46.71 | 0.51 | 1.10% | 46.20 | 47.30 | 46.04 | 1,195,396 |
| Feb 26 2024 | 46.20 | -0.10 | -0.22% | 46.28 | 46.99 | 46.03 | 780,411 |
| Feb 23 2024 | 46.30 | 0.69 | 1.51% | 45.39 | 46.63 | 45.31 | 651,246 |
| Feb 22 2024 | 45.61 | 0.79 | 1.76% | 45.18 | 46.51 | 44.68 | 979,847 |
| Feb 21 2024 | 44.82 | -0.41 | -0.91% | 45.23 | 46.02 | 44.515 | 908,635 |
| Feb 20 2024 | 45.23 | 0.35 | 0.78% | 44.38 | 45.33 | 44.28 | 1,100,424 |
| Feb 16 2024 | 44.88 | 0.23 | 0.52% | 44.855 | 46.08 | 44.145 | 1,408,146 |
| Feb 15 2024 | 44.65 | 0.67 | 1.52% | 44.42 | 45.402 | 44.20 | 1,049,995 |
| Feb 14 2024 | 43.98 | -0.34 | -0.77% | 44.74 | 44.77 | 42.99 | 1,303,856 |
| Feb 13 2024 | 44.32 | -1.49 | -3.25% | 44.22 | 44.835 | 43.07 | 1,105,773 |
| Feb 12 2024 | 45.81 | 1.51 | 3.41% | 44.30 | 46.12 | 43.88 | 1,179,730 |
| Feb 09 2024 | 44.30 | -0.74 | -1.64% | 44.77 | 45.035 | 44.225 | 934,522 |
| Feb 08 2024 | 45.04 | 0.87 | 1.97% | 44.56 | 45.06 | 43.815 | 944,099 |
| Feb 07 2024 | 44.17 | -0.38 | -0.85% | 44.62 | 44.74 | 43.87 | 1,083,356 |
| Feb 06 2024 | 44.55 | 0.39 | 0.88% | 44.04 | 44.86 | 43.73 | 1,111,822 |
| Feb 05 2024 | 44.16 | -1.11 | -2.45% | 44.63 | 45.22 | 43.91 | 1,323,499 |
| Feb 02 2024 | 45.27 | -0.76 | -1.65% | 45.82 | 45.8475 | 44.115 | 1,563,263 |
| Feb 01 2024 | 46.03 | 3.24 | 7.57% | 43.33 | 46.11 | 43.33 | 2,566,092 |
| Jan 31 2024 | 42.79 | 2.10 | 5.16% | 40.59 | 44.35 | 40.50 | 5,065,031 |
