Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 14.41 | 14.5 | 14.3 | 14.48 | None | 7314500.0 | ||
| 14.58 | 14.67 | 14.33 | 14.38 | None | 9565000.0 | ||
| 14.63 | 14.77 | 14.55 | 14.62 | None | 7889600.0 | ||
| 14.32 | 14.58 | 14.3 | 14.53 | None | 7762500.0 | ||
| 14.3 | 14.46 | 14.25 | 14.32 | None | 12026600.0 | ||
| 14.05 | 14.2 | 14.04 | 14.18 | None | 10985800.0 | ||
| 14.09 | 14.16 | 13.99 | 14.11 | None | 13300700.0 | ||
| 14.08 | 14.09 | 13.79 | 13.84 | None | 8965700.0 | ||
| 14.2 | 14.32 | 14.07 | 14.28 | None | 9101100.0 | ||
| 14.04 | 14.26 | 14.02 | 14.19 | None | 6962600.0 | ||
| 13.94 | 14.14 | 13.88 | 14.05 | None | 6824400.0 | ||
| 14.01 | 14.04 | 13.9 | 13.99 | None | 9070400.0 | ||
| 13.81 | 14.06 | 13.8 | 14.05 | None | 11174500.0 | ||
| 14.19 | 14.22 | 13.9 | 13.91 | None | 11380900.0 | ||
| 14.1 | 14.27 | 14.1 | 14.19 | None | 9918300.0 |