Historical Prices for Popular Symbols. The data may lag.
Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
---|---|---|---|---|---|---|---|
10.03 | 10.14 | 9.94 | 9.99 | None | 22963800.0 | ||
10.16 | 10.18 | 9.95 | 10.0 | None | 21913300.0 | ||
10.09 | 10.39 | 10.09 | 10.15 | None | 20606500.0 | ||
10.51 | 10.55 | 10.09 | 10.09 | None | 21017600.0 | ||
10.86 | 10.93 | 10.56 | 10.59 | None | 13943800.0 | ||
10.9 | 10.91 | 10.71 | 10.8 | None | 13604800.0 | ||
10.68 | 10.99 | 10.61 | 10.96 | None | 14898100.0 | ||
10.94 | 10.94 | 10.56 | 10.6 | None | 15426400.0 | ||
11.01 | 11.01 | 10.86 | 10.87 | None | 8692400.0 | ||
10.71 | 11.01 | 10.71 | 10.98 | None | 13482300.0 | ||
10.88 | 10.93 | 10.61 | 10.7 | None | 20863400.0 | ||
11.15 | 11.24 | 10.88 | 11.04 | None | 22214500.0 | ||
11.14 | 11.22 | 11.03 | 11.1 | None | 16895300.0 | ||
11.41 | 11.44 | 11.07 | 11.11 | None | 27346600.0 | ||
11.56 | 11.61 | 11.38 | 11.49 | None | 13608400.0 |