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 |
|---|---|---|---|---|---|
2018-03-01 | 53.16877 | 55.146824 | 52.964313 | 55.060975 | 55,338,000 |
2018-03-02 | 53.800495 | 53.936965 | 52.111755 | 52.502302 | 50,162,000 |
2018-03-05 | 54.327511 | 54.646103 | 53.211443 | 53.502249 | 28,648,000 |
2018-03-06 | 54.632214 | 54.866944 | 54.314614 | 54.691765 | 23,382,000 |
2018-03-07 | 55.333916 | 55.391483 | 54.086838 | 54.231247 | 30,748,000 |
2018-03-08 | 56.045536 | 56.14776 | 55.441102 | 55.441102 | 33,862,000 |
2018-03-09 | 57.606739 | 57.614678 | 56.289195 | 56.547739 | 42,662,000 |
2018-03-12 | 57.859333 | 58.466247 | 57.525354 | 57.81566 | 44,306,000 |
2018-03-13 | 56.568092 | 58.458313 | 56.303096 | 58.152125 | 43,140,000 |
2018-03-14 | 57.013721 | 57.553145 | 56.689174 | 56.860381 | 41,870,000 |
2018-03-15 | 57.099068 | 57.689111 | 56.357176 | 57.047459 | 33,382,000 |
2018-03-16 | 56.295643 | 57.406747 | 56.14379 | 57.334296 | 58,656,000 |
2018-03-19 | 54.591026 | 55.548786 | 54.037704 | 55.468892 | 63,656,000 |
2018-03-20 | 54.379131 | 54.862975 | 53.715146 | 54.508154 | 54,598,000 |
2018-03-21 | 54.289803 | 55.019291 | 53.952848 | 54.21884 | 44,898,000 |
2018-03-22 | 52.262619 | 53.78958 | 52.088432 | 53.595546 | 69,312,000 |
2018-03-23 | 50.942589 | 52.939006 | 50.859219 | 52.174284 | 49,880,000 |
2018-03-26 | 52.309265 | 52.566326 | 50.15008 | 52.136074 | 65,984,000 |
2018-03-27 | 49.969444 | 52.827848 | 49.506939 | 52.796086 | 60,816,000 |
2018-03-28 | 49.882103 | 50.865177 | 48.831046 | 49.719831 | 77,698,000 |
2018-03-29 | 51.468117 | 52.009528 | 49.825529 | 50.181342 | 69,338,000 |
2018-04-02 | 50.251804 | 51.586719 | 49.339697 | 50.995684 | 65,068,000 |
2018-04-03 | 50.552048 | 50.86568 | 49.488584 | 50.426497 | 51,322,000 |
2018-04-04 | 51.099403 | 51.249768 | 49.451852 | 49.537206 | 50,724,000 |
2018-04-05 | 51.244808 | 51.943031 | 50.816049 | 51.927153 | 35,836,000 |
2018-04-06 | 50.118816 | 51.411547 | 49.935202 | 50.771383 | 40,134,000 |
2018-04-09 | 50.622009 | 51.837821 | 50.577841 | 50.619526 | 33,220,000 |
2018-04-10 | 51.436363 | 51.670098 | 50.38977 | 51.126703 | 36,620,000 |
2018-04-11 | 50.868652 | 51.4051 | 50.57785 | 51.21305 | 34,060,000 |
2018-04-12 | 51.475567 | 51.840807 | 50.917785 | 51.186752 | 32,896,000 |
2018-04-13 | 51.413532 | 52.254181 | 51.121242 | 51.951967 | 25,410,000 |
2018-04-16 | 51.912762 | 52.177262 | 51.308327 | 51.885468 | 29,776,000 |
2018-04-17 | 53.56329 | 53.843176 | 52.458141 | 52.662102 | 54,584,000 |
2018-04-18 | 53.36628 | 53.694299 | 53.124606 | 53.545922 | 31,126,000 |
2018-04-19 | 54.064007 | 54.463985 | 53.050167 | 53.050167 | 39,884,000 |
2018-04-20 | 53.462059 | 54.327022 | 53.203015 | 53.806953 | 42,434,000 |
2018-04-23 | 53.287868 | 53.992051 | 52.934043 | 53.74293 | 69,590,000 |
2018-04-24 | 50.748558 | 52.825365 | 50.263227 | 52.562849 | 128,220,000 |
2018-04-25 | 50.76593 | 51.415025 | 50.469169 | 51.101393 | 57,860,000 |
2018-04-26 | 51.774303 | 52.206539 | 50.639873 | 51.273585 | 50,926,000 |
2018-04-27 | 51.185753 | 52.190661 | 50.994203 | 51.884972 | 40,746,000 |
2018-04-30 | 50.547081 | 51.529159 | 50.533186 | 51.333142 | 34,492,000 |
2018-05-01 | 51.647266 | 51.695899 | 50.151567 | 50.433934 | 35,326,000 |
2018-05-02 | 50.917786 | 51.807562 | 50.774369 | 51.312304 | 34,698,000 |
2018-05-03 | 50.93018 | 51.148035 | 50.016585 | 50.884031 | 39,282,000 |
2018-05-04 | 52.155926 | 52.199598 | 50.520781 | 50.598195 | 36,892,000 |
2018-05-07 | 52.575752 | 52.850675 | 52.119699 | 52.299341 | 34,400,000 |
2018-05-08 | 52.532581 | 52.862092 | 52.187687 | 52.831819 | 26,030,000 |
2018-05-09 | 54.039196 | 54.289805 | 52.707261 | 52.806017 | 47,160,000 |
2018-05-10 | 54.858994 | 55.054519 | 54.283841 | 54.339421 | 36,414,000 |
2018-05-11 | 54.755283 | 55.034674 | 54.449594 | 54.607898 | 30,504,000 |
2018-05-14 | 54.915081 | 55.48825 | 54.825756 | 54.863965 | 39,338,000 |
2018-05-15 | 53.836723 | 54.543882 | 53.534506 | 54.433714 | 35,738,000 |
2018-05-16 | 53.798016 | 54.308661 | 53.675941 | 53.847644 | 25,628,000 |
2018-05-17 | 53.657581 | 54.140929 | 53.417396 | 53.667508 | 25,738,000 |
2018-05-18 | 53.080933 | 53.283901 | 52.834795 | 52.900298 | 35,482,000 |
2018-05-21 | 53.794044 | 54.255062 | 53.495799 | 53.545423 | 25,180,000 |
2018-05-22 | 53.362309 | 54.180627 | 53.210952 | 54.081378 | 22,226,000 |
2018-05-23 | 53.89082 | 53.992056 | 52.947943 | 53.098803 | 23,740,000 |
2018-05-24 | 53.865505 | 53.948379 | 53.212938 | 53.937464 | 20,604,000 |
2018-05-25 | 53.797516 | 54.069959 | 53.724073 | 53.920091 | 22,224,000 |
2018-05-29 | 53.003021 | 53.661547 | 52.755392 | 53.396547 | 36,076,000 |
2018-05-30 | 53.469498 | 53.544928 | 52.927591 | 53.271493 | 28,686,000 |
2018-05-31 | 54.587555 | 55.083805 | 53.495805 | 53.694303 | 79,368,000 |
2018-06-01 | 56.324429 | 56.481245 | 55.183547 | 55.226228 | 63,202,000 |
2018-06-04 | 57.219666 | 57.458859 | 56.423678 | 56.498116 | 44,754,000 |
2018-06-05 | 57.119419 | 57.619641 | 56.942756 | 57.300057 | 32,964,000 |
2018-06-06 | 56.917446 | 57.302537 | 56.389934 | 57.206264 | 34,934,000 |
2018-06-07 | 56.295643 | 56.863848 | 55.883754 | 56.799833 | 36,108,000 |
2018-06-08 | 56.210789 | 56.51201 | 55.74034 | 56.13635 | 27,284,000 |
2018-06-11 | 56.61721 | 56.956649 | 56.145774 | 56.222196 | 24,796,000 |
2018-06-12 | 56.978989 | 57.006779 | 56.623176 | 56.623176 | 26,092,000 |
2018-06-13 | 56.782467 | 57.348692 | 56.740286 | 57.181949 | 34,302,000 |
2018-06-14 | 57.570515 | 57.862309 | 57.098578 | 57.178476 | 35,422,000 |
2018-06-15 | 57.528824 | 57.759083 | 57.251917 | 57.561078 | 44,438,000 |
2018-06-18 | 58.735214 | 58.762508 | 57.118429 | 57.202294 | 33,038,000 |
2018-06-19 | 58.492542 | 58.696995 | 57.644946 | 58.066759 | 47,282,000 |
2018-06-20 | 58.759529 | 59.624 | 58.658297 | 58.72132 | 51,686,000 |
2018-06-21 | 58.033512 | 59.070178 | 57.737747 | 58.830988 | 44,966,000 |
2018-06-22 | 58.02607 | 58.309428 | 57.547682 | 58.135245 | 34,220,000 |
2018-06-25 | 56.536823 | 57.366057 | 55.575088 | 57.316928 | 57,682,000 |
2018-06-26 | 56.206322 | 56.913476 | 56.026679 | 56.778002 | 34,688,000 |
2018-06-27 | 55.428204 | 56.88073 | 55.416293 | 56.374056 | 34,538,000 |
2018-06-28 | 55.916512 | 56.274804 | 54.888777 | 55.202406 | 29,726,000 |
2018-06-29 | 56.036106 | 56.640044 | 55.928422 | 56.190938 | 31,562,000 |
2018-07-02 | 56.677265 | 56.720938 | 54.915082 | 55.349301 | 23,216,000 |
2018-07-03 | 55.395443 | 57.064333 | 55.303638 | 57.040018 | 16,448,000 |
2018-07-05 | 56.63657 | 56.778003 | 55.734882 | 55.808329 | 28,594,000 |
2018-07-06 | 57.3209 | 57.37648 | 56.435587 | 56.66039 | 21,820,000 |
2018-07-09 | 57.926323 | 57.95858 | 57.427593 | 57.565054 | 21,584,000 |
2018-07-10 | 57.919376 | 58.234992 | 57.692094 | 58.06081 | 21,334,000 |
2018-07-11 | 58.133762 | 58.579393 | 57.335295 | 57.347698 | 33,252,000 |
2018-07-12 | 59.612583 | 59.648808 | 58.215141 | 58.302482 | 44,148,000 |
2018-07-13 | 59.769402 | 60.068143 | 59.316324 | 59.689008 | 32,612,000 |
2018-07-16 | 59.376869 | 59.982295 | 59.222533 | 59.73913 | 26,784,000 |
2018-07-17 | 60.199154 | 60.481025 | 58.656807 | 58.693532 | 40,162,000 |
2018-07-18 | 60.190716 | 60.621459 | 59.776347 | 59.973356 | 38,948,000 |
2018-07-19 | 59.505398 | 60.367881 | 59.437411 | 59.880066 | 38,338,000 |
2018-07-20 | 59.444855 | 60.084522 | 59.380836 | 59.512346 | 37,938,000 |
2018-07-23 | 60.095932 | 60.299397 | 59.153551 | 59.334685 | 65,446,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.