Date
stringdate 2018-01-02 00:00:00
2024-12-30 00:00:00
| Close
float64 33.8
462
| High
float64 34.6
463
| Low
float64 33.8
459
| Open
float64 34.2
462
| Volume
int64 7.16M
427M
|
|---|---|---|---|---|---|
2018-05-25
| 44.514961
| 44.767537
| 44.29543
| 44.432341
| 69,844,000
|
2018-05-29
| 44.354435
| 44.555082
| 44.1113
| 44.283622
| 90,056,400
|
2018-05-30
| 44.260017
| 44.378044
| 44.090059
| 44.311949
| 74,762,000
|
2018-05-31
| 44.111305
| 44.432338
| 43.938987
| 44.193925
| 109,931,200
|
2018-06-01
| 44.906799
| 44.911518
| 44.319025
| 44.375679
| 93,770,000
|
2018-06-04
| 45.282124
| 45.657448
| 45.168819
| 45.237273
| 105,064,800
|
2018-06-05
| 45.631493
| 45.780207
| 45.407243
| 45.574842
| 86,264,000
|
2018-06-06
| 45.789639
| 45.813245
| 45.303369
| 45.707022
| 83,734,400
|
2018-06-07
| 45.666904
| 45.841582
| 45.402522
| 45.827419
| 85,388,800
|
2018-06-08
| 45.251442
| 45.322259
| 44.795861
| 45.126334
| 106,627,200
|
2018-06-11
| 45.140503
| 45.315184
| 44.899731
| 45.168832
| 73,234,000
|
2018-06-12
| 45.388336
| 45.466234
| 45.121595
| 45.178249
| 67,644,400
|
2018-06-13
| 45.015385
| 45.529983
| 44.954012
| 45.421397
| 86,553,600
|
2018-06-14
| 45.038994
| 45.220756
| 44.902082
| 45.216034
| 86,440,400
|
2018-06-15
| 44.576321
| 44.887913
| 44.439409
| 44.857225
| 246,876,800
|
2018-06-18
| 44.552723
| 44.666028
| 44.189199
| 44.349717
| 73,939,600
|
2018-06-19
| 43.83276
| 43.983834
| 43.303999
| 43.70293
| 134,314,000
|
2018-06-20
| 44.02396
| 44.189197
| 43.842198
| 43.988554
| 82,514,800
|
2018-06-21
| 43.778477
| 44.460671
| 43.655728
| 44.201011
| 102,847,600
|
2018-06-22
| 43.650997
| 43.941342
| 43.599065
| 43.934261
| 108,801,600
|
2018-06-25
| 43.001846
| 43.650993
| 42.661929
| 43.292191
| 126,652,400
|
2018-06-26
| 43.535339
| 44.031053
| 43.089198
| 43.195425
| 98,276,800
|
2018-06-27
| 43.471603
| 44.208089
| 43.440915
| 43.724179
| 101,141,200
|
2018-06-28
| 43.78791
| 43.95551
| 43.38662
| 43.457437
| 69,460,800
|
2018-06-29
| 43.695827
| 44.186819
| 43.176511
| 43.974369
| 90,950,800
|
2018-07-02
| 44.18449
| 44.212819
| 43.29693
| 43.391354
| 70,925,200
|
2018-07-03
| 43.414948
| 44.366243
| 43.325246
| 44.328473
| 55,819,200
|
2018-07-05
| 43.764309
| 44.002725
| 43.49993
| 43.731262
| 66,416,800
|
2018-07-06
| 44.370968
| 44.47955
| 43.717099
| 43.769031
| 69,940,800
|
2018-07-09
| 44.987057
| 45.01066
| 44.684909
| 44.732119
| 79,026,400
|
2018-07-10
| 44.932785
| 45.152313
| 44.892653
| 45.017764
| 63,756,400
|
2018-07-11
| 44.34972
| 44.79822
| 44.285985
| 44.496072
| 75,326,000
|
2018-07-12
| 45.093285
| 45.182986
| 44.687272
| 44.739204
| 72,164,400
|
2018-07-13
| 45.164101
| 45.284487
| 45.062596
| 45.105087
| 50,055,600
|
2018-07-16
| 45.06496
| 45.475691
| 44.949293
| 45.208953
| 60,172,400
|
2018-07-17
| 45.192425
| 45.291567
| 44.661305
| 44.791135
| 62,138,000
|
2018-07-18
| 44.944565
| 45.275042
| 44.833619
| 45.27032
| 65,573,600
|
2018-07-19
| 45.293926
| 45.452082
| 44.776969
| 44.776969
| 81,147,200
|
2018-07-20
| 45.190063
| 45.423754
| 44.890275
| 45.270321
| 82,704,800
|
2018-07-23
| 45.230198
| 45.312818
| 44.746288
| 45.010666
| 63,957,600
|
2018-07-24
| 45.558296
| 45.714092
| 45.334046
| 45.428466
| 74,791,600
|
2018-07-25
| 45.987919
| 45.995
| 45.423748
| 45.572463
| 66,839,600
|
2018-07-26
| 45.843941
| 46.257034
| 45.702307
| 45.938361
| 76,304,000
|
2018-07-27
| 45.081478
| 46.075265
| 44.873754
| 46.028055
| 96,096,000
|
2018-07-30
| 44.828911
| 45.369472
| 44.630627
| 45.298655
| 84,118,000
|
2018-07-31
| 44.918606
| 45.355306
| 44.694356
| 44.920969
| 157,492,000
|
2018-08-01
| 47.564758
| 47.626131
| 46.575694
| 47.005313
| 271,742,800
|
2018-08-02
| 48.955105
| 49.188799
| 47.293291
| 47.347582
| 249,616,000
|
2018-08-03
| 49.096764
| 49.273804
| 48.504267
| 48.870151
| 133,789,600
|
2018-08-06
| 49.351688
| 49.394176
| 48.879582
| 49.09911
| 101,701,600
|
2018-08-07
| 48.889027
| 49.453194
| 48.806406
| 49.410706
| 102,349,600
|
2018-08-08
| 48.922081
| 49.05427
| 48.277656
| 48.638818
| 90,102,000
|
2018-08-09
| 49.306839
| 49.519286
| 48.910267
| 49.460272
| 93,970,400
|
2018-08-10
| 49.159966
| 49.531871
| 48.956247
| 49.119696
| 98,444,800
|
2018-08-13
| 49.477394
| 49.970108
| 49.200243
| 49.581622
| 103,563,600
|
2018-08-14
| 49.685856
| 49.877729
| 49.332901
| 49.782978
| 82,992,000
|
2018-08-15
| 49.801929
| 49.92037
| 49.349485
| 49.56031
| 115,230,400
|
2018-08-16
| 50.531517
| 50.647587
| 50.093285
| 50.159612
| 114,001,600
|
2018-08-17
| 51.54063
| 51.628275
| 50.493615
| 50.559942
| 141,708,000
|
2018-08-20
| 51.038452
| 51.919647
| 50.955542
| 51.663819
| 121,150,800
|
2018-08-21
| 50.93895
| 51.448247
| 50.699701
| 51.355863
| 104,639,200
|
2018-08-22
| 50.941326
| 51.25164
| 50.654698
| 50.71629
| 76,072,400
|
2018-08-23
| 51.045551
| 51.415086
| 50.834727
| 50.846568
| 75,532,800
|
2018-08-24
| 51.204266
| 51.379555
| 50.955539
| 51.308494
| 73,905,600
|
2018-08-27
| 51.625912
| 51.815417
| 51.244533
| 51.438773
| 82,100,400
|
2018-08-28
| 52.042824
| 52.241803
| 51.858057
| 51.879375
| 91,107,200
|
2018-08-29
| 52.819798
| 52.940609
| 51.974133
| 52.149423
| 109,019,200
|
2018-08-30
| 53.305401
| 54.070526
| 52.682402
| 52.883752
| 195,175,200
|
2018-08-31
| 53.921288
| 54.215018
| 53.53517
| 53.655978
| 173,360,400
|
2018-09-04
| 54.094219
| 54.28846
| 53.684416
| 54.106064
| 109,560,400
|
2018-09-05
| 53.741245
| 54.404513
| 53.321968
| 54.243436
| 133,332,000
|
2018-09-06
| 52.848209
| 53.854955
| 52.421822
| 53.589645
| 137,160,000
|
2018-09-07
| 52.421829
| 53.385934
| 52.28207
| 52.552115
| 150,479,200
|
2018-09-10
| 51.718296
| 52.552119
| 51.277697
| 52.338924
| 158,066,000
|
2018-09-11
| 53.025871
| 53.132467
| 51.299005
| 51.642482
| 142,996,000
|
2018-09-12
| 52.367352
| 53.298293
| 52.075985
| 53.284081
| 197,114,800
|
2018-09-13
| 53.63229
| 54.09184
| 52.722667
| 52.947703
| 166,825,600
|
2018-09-14
| 53.02351
| 53.734154
| 52.710829
| 53.475954
| 127,997,200
|
2018-09-17
| 51.611702
| 52.812688
| 51.467204
| 52.623183
| 148,780,400
|
2018-09-18
| 51.69698
| 52.552121
| 51.43167
| 51.59038
| 126,286,800
|
2018-09-19
| 51.727764
| 52.023866
| 51.00054
| 51.75856
| 108,495,200
|
2018-09-20
| 52.120995
| 52.653978
| 51.912538
| 52.170741
| 106,435,200
|
2018-09-21
| 51.559578
| 52.436038
| 51.471929
| 52.298646
| 384,986,800
|
2018-09-24
| 52.301014
| 52.412348
| 51.315591
| 51.360599
| 110,773,600
|
2018-09-25
| 52.63266
| 52.781896
| 52.042824
| 52.054669
| 98,217,600
|
2018-09-26
| 52.213371
| 53.002186
| 52.057029
| 52.350763
| 95,938,800
|
2018-09-27
| 53.286449
| 53.639404
| 52.952446
| 53.018776
| 120,724,800
|
2018-09-28
| 53.473595
| 53.497281
| 53.066158
| 53.248555
| 91,717,600
|
2018-10-01
| 53.833637
| 54.345302
| 53.618078
| 53.997086
| 94,403,200
|
2018-10-02
| 54.312157
| 54.482712
| 53.684423
| 53.831288
| 99,152,800
|
2018-10-03
| 54.973045
| 55.304678
| 54.430585
| 54.494544
| 114,619,200
|
2018-10-04
| 54.006557
| 55.03936
| 53.708085
| 54.667455
| 128,168,000
|
2018-10-05
| 53.130108
| 54.106061
| 52.25128
| 53.999465
| 134,322,000
|
2018-10-08
| 53.00692
| 53.250907
| 52.161252
| 52.637386
| 118,655,600
|
2018-10-09
| 53.741245
| 53.836
| 52.646855
| 52.97612
| 107,564,000
|
2018-10-10
| 51.25164
| 53.618086
| 51.178208
| 53.407262
| 167,962,400
|
2018-10-11
| 50.799202
| 51.995453
| 50.294647
| 50.815785
| 212,497,600
|
2018-10-12
| 52.613693
| 52.796093
| 51.365328
| 52.213363
| 161,351,600
|
2018-10-15
| 51.488525
| 52.547385
| 51.467207
| 52.388675
| 123,164,000
|
2018-10-16
| 52.623177
| 52.82216
| 51.346387
| 51.860419
| 116,736,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.