Register for streaming realtime charts, analysis tools, and prices.
ET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 14.76 | -0.18 | -1.20% | 14.73 | 14.91 | 14.69 | 6,391 |
| May 16 2024 | 14.94 | -0.16 | -1.06% | 14.90 | 15.20 | 14.74 | 33,401 |
| May 15 2024 | 15.10 | 0.10 | 0.67% | 14.99 | 15.34 | 14.92 | 152,142 |
| May 14 2024 | 15.00 | 1.19 | 8.62% | 14.04 | 15.00 | 13.91 | 25,381 |
| May 13 2024 | 13.81 | 0.02 | 0.15% | 13.78 | 13.87 | 13.75 | 7,032 |
| May 10 2024 | 13.79 | -0.11 | -0.79% | 14.04 | 14.04 | 13.79 | 7,139 |
| May 09 2024 | 13.90 | -0.10 | -0.71% | 14.00 | 14.00 | 13.90 | 4,044 |
| May 08 2024 | 14.00 | 0.16 | 1.16% | 13.96 | 14.00 | 13.75 | 9,358 |
| May 07 2024 | 13.84 | 0.00 | 0.00% | 13.85 | 13.96 | 13.77 | 15,124 |
| May 06 2024 | 13.84 | 0.07 | 0.51% | 13.98 | 13.98 | 13.73 | 6,912 |
| May 03 2024 | 13.77 | -0.13 | -0.94% | 13.78 | 13.80 | 13.70 | 2,001 |
| May 02 2024 | 13.90 | 0.14 | 1.02% | 13.97 | 13.97 | 13.78 | 3,317 |
| May 01 2024 | 13.76 | -0.18 | -1.29% | 13.92 | 13.92 | 13.56 | 11,071 |
| Apr 30 2024 | 13.94 | 0.35 | 2.58% | 13.71 | 13.94 | 13.68 | 8,833 |
| Apr 29 2024 | 13.59 | 0.27 | 2.03% | 13.47 | 13.81 | 13.38 | 13,022 |
| Apr 26 2024 | 13.32 | 0.05 | 0.38% | 13.27 | 13.50 | 13.27 | 16,166 |
| Apr 25 2024 | 13.27 | -0.19 | -1.41% | 13.64 | 13.64 | 13.22 | 12,971 |
| Apr 24 2024 | 13.46 | -0.12 | -0.88% | 13.56 | 13.60 | 13.45 | 21,743 |
| Apr 23 2024 | 13.58 | -0.06 | -0.44% | 13.84 | 13.84 | 13.56 | 8,917 |
| Apr 22 2024 | 13.64 | 0.03 | 0.22% | 13.82 | 13.82 | 13.64 | 5,126 |
| Apr 19 2024 | 13.61 | -0.05 | -0.37% | 13.83 | 13.83 | 13.61 | 7,849 |
| Apr 18 2024 | 13.66 | -0.30 | -2.15% | 14.00 | 14.14 | 13.53 | 21,813 |
| Apr 17 2024 | 13.96 | -0.04 | -0.29% | 14.00 | 14.10 | 13.90 | 7,332 |
| Apr 16 2024 | 14.00 | 0.08 | 0.57% | 13.90 | 14.04 | 13.85 | 5,956 |
| Apr 15 2024 | 13.92 | -0.21 | -1.49% | 14.49 | 14.49 | 13.92 | 9,870 |
| Apr 12 2024 | 14.13 | -0.28 | -1.94% | 14.59 | 14.59 | 14.13 | 7,310 |
| Apr 11 2024 | 14.41 | 0.30 | 2.13% | 14.15 | 14.57 | 14.15 | 29,255 |
| Apr 10 2024 | 14.11 | -0.03 | -0.21% | 14.21 | 14.21 | 13.88 | 15,166 |
| Apr 09 2024 | 14.14 | -0.06 | -0.42% | 14.27 | 14.27 | 14.00 | 12,800 |
| Apr 08 2024 | 14.20 | -0.28 | -1.93% | 14.51 | 14.55 | 14.11 | 14,727 |
| Apr 05 2024 | 14.48 | 0.43 | 3.06% | 14.08 | 14.50 | 14.08 | 10,522 |
| Apr 04 2024 | 14.05 | -0.35 | -2.43% | 14.31 | 14.54 | 14.01 | 23,565 |
| Apr 03 2024 | 14.40 | -0.06 | -0.41% | 14.26 | 14.50 | 14.26 | 8,697 |
| Apr 02 2024 | 14.46 | -0.19 | -1.30% | 14.53 | 14.70 | 14.29 | 18,311 |
| Apr 01 2024 | 14.65 | -0.17 | -1.15% | 14.85 | 14.85 | 14.62 | 12,418 |
| Mar 28 2024 | 14.82 | -0.30 | -1.98% | 15.12 | 15.12 | 14.82 | 18,340 |
| Mar 27 2024 | 15.12 | 0.12 | 0.80% | 15.10 | 15.17 | 14.94 | 13,943 |
| Mar 26 2024 | 15.00 | 0.02 | 0.13% | 14.94 | 15.20 | 14.94 | 12,693 |
| Mar 25 2024 | 14.98 | 0.11 | 0.74% | 14.99 | 15.05 | 14.83 | 32,042 |
| Mar 22 2024 | 14.87 | -0.18 | -1.20% | 14.54 | 14.94 | 14.54 | 9,790 |
| Mar 21 2024 | 15.05 | 0.23 | 1.55% | 15.00 | 15.18 | 14.91 | 34,660 |
| Mar 20 2024 | 14.82 | -0.22 | -1.46% | 14.99 | 14.99 | 14.69 | 5,241 |
| Mar 19 2024 | 15.04 | 0.10 | 0.67% | 14.94 | 15.20 | 14.92 | 30,894 |
| Mar 18 2024 | 14.94 | 0.01 | 0.07% | 14.94 | 15.25 | 14.85 | 15,681 |
| Mar 15 2024 | 14.93 | 0.03 | 0.20% | 15.25 | 15.25 | 14.70 | 37,377 |
| Mar 14 2024 | 14.90 | 0.42 | 2.90% | 14.63 | 14.90 | 14.29 | 14,428 |
| Mar 13 2024 | 14.48 | 0.32 | 2.26% | 14.03 | 14.61 | 13.86 | 19,634 |
| Mar 12 2024 | 14.16 | -0.12 | -0.84% | 14.39 | 14.39 | 14.03 | 14,544 |
| Mar 11 2024 | 14.28 | -0.02 | -0.14% | 14.20 | 14.28 | 13.90 | 16,238 |
| Mar 08 2024 | 14.30 | -0.54 | -3.64% | 14.71 | 14.71 | 14.24 | 11,352 |
| Mar 07 2024 | 14.84 | 0.25 | 1.71% | 14.52 | 14.84 | 14.52 | 13,525 |
| Mar 06 2024 | 14.59 | -0.36 | -2.41% | 14.95 | 15.13 | 14.50 | 19,303 |
| Mar 05 2024 | 14.95 | 0.04 | 0.27% | 14.77 | 15.04 | 14.71 | 13,693 |
| Mar 04 2024 | 14.91 | 0.42 | 2.90% | 14.62 | 15.09 | 14.55 | 115,460 |
| Mar 01 2024 | 14.49 | 0.54 | 3.87% | 14.38 | 14.57 | 14.26 | 9,731 |
| Feb 29 2024 | 13.95 | -0.52 | -3.59% | 14.43 | 14.48 | 13.95 | 27,841 |
| Feb 28 2024 | 14.47 | -0.26 | -1.77% | 14.37 | 14.74 | 14.37 | 5,729 |
| Feb 27 2024 | 14.73 | 0.19 | 1.31% | 14.46 | 14.73 | 14.34 | 8,928 |
| Feb 26 2024 | 14.54 | 0.14 | 0.97% | 14.44 | 14.58 | 14.40 | 7,845 |
| Feb 23 2024 | 14.40 | 0.31 | 2.20% | 14.13 | 14.40 | 14.13 | 13,815 |
| Feb 22 2024 | 14.09 | -0.03 | -0.21% | 14.05 | 14.25 | 14.00 | 21,140 |
| Feb 21 2024 | 14.12 | -0.39 | -2.69% | 14.38 | 14.38 | 14.00 | 139,755 |
| Feb 20 2024 | 14.51 | -0.40 | -2.68% | 14.69 | 14.77 | 14.33 | 7,895 |
