Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 10.06 | 10.1 | 9.91 | 10.06 | None | 5162700.0 | ||
| 9.95 | 10.06 | 9.9 | 10.02 | None | 13959400.0 | ||
| 9.75 | 9.92 | 9.72 | 9.91 | None | 9532800.0 | ||
| 9.79 | 9.85 | 9.65 | 9.71 | None | 13563900.0 | ||
| 9.74 | 9.91 | 9.6 | 9.89 | None | 13726100.0 | ||
| 9.6 | 9.73 | 9.51 | 9.7 | None | 17525600.0 | ||
| 9.7 | 9.82 | 9.55 | 9.6 | None | 29316300.0 | ||
| 9.7 | 9.74 | 9.43 | 9.61 | None | 25173000.0 | ||
| 9.6 | 9.71 | 9.4 | 9.56 | None | 33731000.0 | ||
| 10.02 | 10.05 | 9.6 | 9.68 | None | 18370700.0 | ||
| 9.98 | 10.14 | 9.92 | 10.06 | None | 14829600.0 | ||
| 10.08 | 10.08 | 9.9 | 9.96 | None | 18259200.0 | ||
| 10.14 | 10.29 | 9.92 | 10.08 | None | 23074400.0 | ||
| 10.24 | 10.37 | 10.1 | 10.16 | None | 30073000.0 | ||
| 10.18 | 10.2 | 9.89 | 10.05 | None | 40246500.0 |