Historical Prices for Popular Symbols. The data may lag.
| Date | Open | High | Low | Close | Adjusted Close | Volume | Updated At |
|---|---|---|---|---|---|---|---|
| 4330.0 | 4363.0 | 4294.3 | 4345.3 | None | 765257.0 | ||
| 4083.0 | 4347.0 | 4067.2 | 4325.0 | None | 2629014.0 | ||
| 4070.0 | 4107.8 | 3933.0 | 4067.2 | None | 1199813.0 | ||
| 3999.0 | 4098.4 | 3957.5 | 4063.6 | None | 1197629.0 | ||
| 3929.9 | 3999.5 | 3910.0 | 3984.9 | None | 547435.0 | ||
| 3735.0 | 3896.1 | 3735.0 | 3853.9 | None | 859973.0 | ||
| 3869.0 | 3875.0 | 3775.7 | 3800.5 | None | 739365.0 | ||
| 3820.0 | 3894.8 | 3813.6 | 3868.0 | None | 448141.0 | ||
| 3785.0 | 3908.0 | 3781.0 | 3872.6 | None | 1210118.0 | ||
| 3769.0 | 3794.5 | 3742.3 | 3767.6 | None | 640182.0 | ||
| 3803.6 | 3914.0 | 3725.0 | 3740.5 | None | 1042867.0 | ||
| 3852.7 | 3867.5 | 3806.5 | 3827.4 | None | 892342.0 | ||
| 3935.5 | 3953.9 | 3846.4 | 3852.7 | None | 428581.0 | ||
| 3895.0 | 3935.0 | 3846.5 | 3911.7 | None | 521342.0 | ||
| 3960.0 | 3994.1 | 3839.9 | 3895.5 | None | 652719.0 |