Historical Prices for Popular Symbols. The data may lag.
Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
---|---|---|---|---|---|---|---|
10.45 | 10.49 | 10.25 | 10.33 | None | 12629000.0 | ||
10.36 | 10.5 | 10.3 | 10.5 | None | 18740500.0 | ||
10.24 | 10.5 | 10.21 | 10.34 | None | 12284500.0 | ||
10.19 | 10.34 | 10.16 | 10.25 | None | 14016900.0 | ||
10.19 | 10.25 | 10.15 | 10.23 | None | 16149800.0 | ||
9.99 | 10.15 | 9.96 | 10.13 | None | 17723700.0 | ||
9.77 | 9.91 | 9.75 | 9.87 | None | 21949000.0 | ||
10.06 | 10.07 | 9.81 | 9.86 | None | 13229000.0 | ||
10.02 | 10.1 | 9.9 | 9.95 | None | 12070900.0 | ||
9.91 | 10.0 | 9.89 | 9.95 | None | 13623900.0 | ||
9.73 | 9.78 | 9.64 | 9.75 | None | 9389800.0 | ||
9.75 | 9.79 | 9.56 | 9.75 | None | 18311800.0 | ||
9.85 | 9.96 | 9.75 | 9.82 | None | 13237600.0 | ||
10.03 | 10.03 | 9.78 | 9.85 | None | 18118100.0 | ||
10.03 | 10.09 | 9.98 | 10.0 | None | 8422700.0 |