Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 15.90 | 0.07 | 0.44% | 15.86 | 15.98 | 15.775 | 10,880,347 |
| Apr 22 2024 | 15.83 | 0.06 | 0.38% | 15.80 | 15.87 | 15.705 | 9,951,007 |
| Apr 19 2024 | 15.77 | 0.24 | 1.55% | 15.56 | 15.96 | 15.53 | 14,182,543 |
| Apr 18 2024 | 15.53 | 0.30 | 1.97% | 15.31 | 15.70 | 15.29 | 15,831,462 |
| Apr 17 2024 | 15.23 | 0.13 | 0.86% | 15.01 | 15.27 | 14.965 | 11,782,954 |
| Apr 16 2024 | 15.10 | -0.13 | -0.85% | 15.20 | 15.21 | 14.97 | 22,003,400 |
| Apr 15 2024 | 15.23 | -0.19 | -1.23% | 15.54 | 15.5427 | 15.20 | 14,316,684 |
| Apr 12 2024 | 15.42 | -0.26 | -1.66% | 15.78 | 15.87 | 15.37 | 13,091,355 |
| Apr 11 2024 | 15.68 | -0.10 | -0.63% | 15.80 | 15.82 | 15.60 | 9,185,338 |
| Apr 10 2024 | 15.78 | 0.06 | 0.38% | 15.71 | 15.80 | 15.59 | 11,733,900 |
| Apr 09 2024 | 15.72 | -0.10 | -0.63% | 15.84 | 15.87 | 15.67 | 10,199,558 |
| Apr 08 2024 | 15.82 | -0.02 | -0.13% | 15.85 | 15.9293 | 15.80 | 11,070,551 |
| Apr 05 2024 | 15.84 | 0.03 | 0.19% | 15.81 | 15.89 | 15.76 | 7,901,661 |
| Apr 04 2024 | 15.81 | -0.19 | -1.19% | 16.00 | 16.04 | 15.81 | 10,401,340 |
| Apr 03 2024 | 16.00 | 0.22 | 1.39% | 15.84 | 16.00 | 15.79 | 9,730,631 |
| Apr 02 2024 | 15.78 | 0.09 | 0.57% | 15.70 | 15.85 | 15.67 | 8,948,928 |
| Apr 01 2024 | 15.69 | -0.04 | -0.25% | 15.75 | 15.77 | 15.615 | 12,423,626 |
| Mar 28 2024 | 15.73 | 0.19 | 1.22% | 15.59 | 15.81 | 15.52 | 12,319,738 |
| Mar 27 2024 | 15.54 | 0.05 | 0.32% | 15.51 | 15.56 | 15.36 | 11,985,347 |
| Mar 26 2024 | 15.49 | -0.07 | -0.45% | 15.57 | 15.62 | 15.45 | 9,868,660 |
| Mar 25 2024 | 15.56 | 0.00 | 0.00% | 15.57 | 15.74 | 15.54 | 9,707,785 |
| Mar 22 2024 | 15.56 | -0.03 | -0.19% | 15.56 | 15.615 | 15.50 | 7,336,516 |
| Mar 21 2024 | 15.59 | -0.07 | -0.45% | 15.65 | 15.69 | 15.51 | 15,832,953 |
| Mar 20 2024 | 15.66 | -0.02 | -0.13% | 15.65 | 15.72 | 15.50 | 10,044,325 |
| Mar 19 2024 | 15.68 | 0.12 | 0.77% | 15.54 | 15.71 | 15.51 | 11,057,795 |
| Mar 18 2024 | 15.56 | 0.22 | 1.43% | 15.34 | 15.56 | 15.32 | 9,603,211 |
| Mar 15 2024 | 15.34 | 0.30 | 1.99% | 15.07 | 15.37 | 15.05 | 12,134,190 |
| Mar 14 2024 | 15.04 | -0.06 | -0.40% | 15.14 | 15.21 | 15.00 | 8,290,368 |
| Mar 13 2024 | 15.10 | 0.09 | 0.60% | 15.09 | 15.21 | 15.07 | 9,246,586 |
| Mar 12 2024 | 15.01 | 0.00 | 0.00% | 15.05 | 15.12 | 15.00 | 9,342,855 |
| Mar 11 2024 | 15.01 | -0.02 | -0.13% | 15.02 | 15.07 | 14.87 | 10,701,405 |
| Mar 08 2024 | 15.03 | -0.16 | -1.05% | 15.24 | 15.24 | 14.98 | 10,263,445 |
| Mar 07 2024 | 15.19 | 0.04 | 0.26% | 15.18 | 15.28 | 15.13 | 8,145,023 |
| Mar 06 2024 | 15.15 | 0.13 | 0.87% | 15.15 | 15.22 | 15.07 | 7,561,005 |
| Mar 05 2024 | 15.02 | 0.12 | 0.81% | 14.89 | 15.13 | 14.89 | 10,214,832 |
| Mar 04 2024 | 14.90 | -0.08 | -0.53% | 15.00 | 15.06 | 14.88 | 8,459,625 |
| Mar 01 2024 | 14.98 | 0.34 | 2.32% | 14.71 | 14.99 | 14.71 | 11,399,913 |
| Feb 29 2024 | 14.64 | 0.11 | 0.76% | 14.61 | 14.68 | 14.595 | 8,277,528 |
| Feb 28 2024 | 14.53 | -0.16 | -1.09% | 14.72 | 14.805 | 14.52 | 7,751,667 |
| Feb 27 2024 | 14.69 | 0.00 | 0.00% | 14.70 | 14.83 | 14.62 | 8,930,721 |
| Feb 26 2024 | 14.69 | -0.20 | -1.34% | 14.90 | 14.91 | 14.69 | 10,022,566 |
| Feb 23 2024 | 14.89 | 0.10 | 0.68% | 14.81 | 14.975 | 14.76 | 9,757,296 |
| Feb 22 2024 | 14.79 | -0.06 | -0.40% | 14.85 | 14.8802 | 14.72 | 26,146,213 |
| Feb 21 2024 | 14.85 | 0.21 | 1.43% | 14.67 | 14.91 | 14.62 | 16,773,760 |
| Feb 20 2024 | 14.64 | 0.09 | 0.62% | 14.69 | 14.73 | 14.55 | 15,327,462 |
| Feb 16 2024 | 14.55 | 0.13 | 0.90% | 14.39 | 14.56 | 14.36 | 16,487,251 |
| Feb 15 2024 | 14.42 | 0.31 | 2.20% | 14.10 | 14.43 | 14.09 | 19,097,531 |
| Feb 14 2024 | 14.11 | 0.15 | 1.07% | 14.08 | 14.20 | 13.99 | 14,147,405 |
| Feb 13 2024 | 13.96 | -0.13 | -0.92% | 14.03 | 14.07 | 13.95 | 10,788,990 |
| Feb 12 2024 | 14.09 | 0.15 | 1.08% | 13.95 | 14.10 | 13.94 | 8,199,837 |
| Feb 09 2024 | 13.94 | 0.03 | 0.22% | 13.92 | 13.99 | 13.86 | 7,942,834 |
| Feb 08 2024 | 13.91 | 0.01 | 0.07% | 13.81 | 13.98 | 13.80 | 21,216,329 |
| Feb 07 2024 | 13.90 | -0.07 | -0.50% | 13.99 | 14.01 | 13.79 | 16,778,465 |
| Feb 06 2024 | 13.97 | -0.34 | -2.38% | 13.98 | 14.07 | 13.90 | 14,032,970 |
| Feb 05 2024 | 14.31 | -0.02 | -0.14% | 14.30 | 14.37 | 14.12 | 17,164,887 |
| Feb 02 2024 | 14.33 | -0.04 | -0.28% | 14.39 | 14.46 | 14.25 | 13,505,370 |
| Feb 01 2024 | 14.37 | 0.07 | 0.49% | 14.44 | 14.60 | 14.32 | 19,070,260 |
| Jan 31 2024 | 14.30 | -0.26 | -1.79% | 14.64 | 14.65 | 14.28 | 18,112,166 |
| Jan 30 2024 | 14.56 | 0.03 | 0.21% | 14.54 | 14.63 | 14.50 | 16,678,366 |
| Jan 29 2024 | 14.53 | 0.07 | 0.48% | 14.41 | 14.55 | 14.315 | 12,546,001 |
| Jan 26 2024 | 14.46 | 0.18 | 1.26% | 14.28 | 14.48 | 14.25 | 16,084,720 |
| Jan 25 2024 | 14.28 | 0.21 | 1.49% | 14.08 | 14.31 | 14.07 | 18,967,896 |
