Historical Prices for Popular Symbols. The data may lag.
Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
---|---|---|---|---|---|---|---|
11.04 | 11.11 | 10.95 | 10.99 | None | 10142500.0 | ||
10.98 | 10.98 | 10.8 | 10.96 | None | 9076800.0 | ||
10.68 | 10.98 | 10.65 | 10.97 | None | 15815900.0 | ||
10.89 | 10.93 | 10.65 | 10.84 | None | 15628700.0 | ||
10.88 | 11.02 | 10.83 | 10.9 | None | 9802900.0 | ||
10.74 | 10.9 | 10.66 | 10.84 | None | 14212400.0 | ||
10.99 | 11.01 | 10.69 | 10.85 | None | 18171100.0 | ||
11.19 | 11.24 | 11.08 | 11.13 | None | 9173500.0 | ||
10.83 | 11.25 | 10.82 | 11.25 | None | 30646800.0 | ||
10.54 | 10.7 | 10.51 | 10.67 | None | 10261700.0 | ||
10.67 | 10.69 | 10.59 | 10.59 | None | 9900000.0 | ||
10.71 | 10.75 | 10.51 | 10.62 | None | 13105600.0 | ||
10.77 | 10.77 | 10.58 | 10.62 | None | 12801000.0 | ||
10.87 | 10.98 | 10.81 | 10.85 | None | 11937000.0 | ||
10.74 | 10.84 | 10.71 | 10.83 | None | 11816500.0 |