Historical Prices for Popular Symbols. The data may lag.
Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
---|---|---|---|---|---|---|---|
17.76 | 18.12 | 17.7 | 18.1 | None | 10226100.0 | ||
17.02 | 17.21 | 16.94 | 17.16 | None | 5631600.0 | ||
16.86 | 17.2 | 16.84 | 17.13 | None | 6091600.0 | ||
16.98 | 17.1 | 16.82 | 16.98 | None | 6257900.0 | ||
16.95 | 17.07 | 16.91 | 16.92 | None | 3234800.0 | ||
16.91 | 17.0 | 16.84 | 16.93 | None | 1533500.0 | ||
16.75 | 17.02 | 16.68 | 16.95 | None | 8153700.0 | ||
17.01 | 17.13 | 16.95 | 17.1 | None | 8313900.0 | ||
17.02 | 17.2 | 16.99 | 17.09 | None | 6620600.0 | ||
16.86 | 17.03 | 16.76 | 16.98 | None | 9133700.0 | ||
16.92 | 16.99 | 16.83 | 16.94 | None | 10028800.0 | ||
17.1 | 17.13 | 16.91 | 16.95 | None | 12329200.0 | ||
17.21 | 17.37 | 17.05 | 17.11 | None | 11060000.0 | ||
17.24 | 17.24 | 17.03 | 17.06 | None | 8601000.0 | ||
17.14 | 17.26 | 17.11 | 17.19 | None | 10565100.0 |