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
|
|---|---|---|---|---|---|
2018-10-17
| 52.395775
| 52.739252
| 51.957543
| 52.658713
| 91,541,600
|
2018-10-18
| 51.171093
| 52.052292
| 50.455711
| 51.606954
| 130,325,200
|
2018-10-19
| 51.950424
| 52.412342
| 51.505086
| 51.654323
| 132,314,800
|
2018-10-22
| 52.267857
| 52.909807
| 51.862792
| 52.064139
| 115,168,400
|
2018-10-23
| 52.760567
| 52.883746
| 50.85841
| 51.126087
| 155,071,200
|
2018-10-24
| 50.950813
| 53.115909
| 50.820528
| 52.729795
| 163,702,000
|
2018-10-25
| 52.066513
| 52.440786
| 51.344024
| 51.571432
| 119,423,200
|
2018-10-26
| 51.237431
| 52.158899
| 50.37755
| 51.142676
| 189,033,600
|
2018-10-29
| 50.275688
| 52.040453
| 48.818866
| 51.922012
| 183,742,000
|
2018-10-30
| 50.526783
| 50.972117
| 49.572152
| 50.017486
| 146,640,000
|
2018-10-31
| 51.843838
| 52.220478
| 51.313222
| 51.374814
| 153,435,600
|
2018-11-01
| 52.639763
| 52.672926
| 51.358234
| 51.88885
| 233,292,800
|
2018-11-02
| 49.148136
| 50.609693
| 48.662529
| 49.638482
| 365,314,800
|
2018-11-05
| 47.752899
| 48.416168
| 46.942766
| 48.394849
| 264,654,800
|
2018-11-06
| 48.269302
| 48.494339
| 47.776589
| 47.831071
| 127,531,600
|
2018-11-07
| 49.733227
| 49.759284
| 48.35458
| 48.79044
| 133,697,600
|
2018-11-08
| 49.559711
| 49.947173
| 49.146098
| 49.913894
| 101,450,400
|
2018-11-09
| 48.604115
| 48.970183
| 48.076403
| 48.860839
| 137,463,200
|
2018-11-12
| 46.155731
| 47.505914
| 46.065401
| 47.303861
| 204,542,000
|
2018-11-13
| 45.69458
| 46.871233
| 45.509168
| 45.551958
| 187,531,600
|
2018-11-14
| 44.40382
| 46.229414
| 44.197012
| 46.091543
| 243,204,000
|
2018-11-15
| 45.499657
| 45.632772
| 44.427592
| 44.781778
| 185,915,200
|
2018-11-16
| 46.003597
| 46.345897
| 45.036128
| 45.283343
| 147,713,200
|
2018-11-19
| 44.180374
| 45.330879
| 43.97357
| 45.164484
| 167,701,200
|
2018-11-20
| 42.06953
| 43.13684
| 41.7201
| 42.399944
| 271,300,800
|
2018-11-21
| 42.021984
| 42.851586
| 41.967312
| 42.723221
| 124,496,800
|
2018-11-23
| 40.954681
| 41.979205
| 40.90952
| 41.584609
| 94,496,000
|
2018-11-26
| 41.508541
| 41.586985
| 40.472135
| 41.418215
| 179,994,000
|
2018-11-27
| 41.418213
| 41.544198
| 40.619514
| 40.769268
| 165,549,600
|
2018-11-28
| 43.010849
| 43.094045
| 41.582223
| 42.010098
| 184,250,000
|
2018-11-29
| 42.680435
| 43.452986
| 42.240674
| 43.419707
| 167,080,000
|
2018-11-30
| 42.449848
| 42.865837
| 42.0814
| 42.856326
| 158,126,000
|
2018-12-03
| 43.933151
| 43.961675
| 43.075026
| 43.847576
| 163,210,000
|
2018-12-04
| 42.000587
| 43.355521
| 41.900751
| 43.013221
| 165,377,200
|
2018-12-06
| 41.532318
| 41.54658
| 40.510174
| 40.828701
| 172,393,600
|
2018-12-07
| 40.051395
| 41.477642
| 40.00623
| 41.239935
| 169,126,400
|
2018-12-10
| 40.315243
| 40.431717
| 38.824814
| 39.221785
| 248,104,000
|
2018-12-11
| 40.084667
| 40.835821
| 39.697202
| 40.804922
| 189,126,800
|
2018-12-12
| 40.196392
| 40.866726
| 40.177375
| 40.505409
| 142,510,800
|
2018-12-13
| 40.63615
| 41.021239
| 40.303361
| 40.526807
| 127,594,400
|
2018-12-14
| 39.335892
| 40.191641
| 39.288351
| 40.172624
| 162,814,800
|
2018-12-17
| 38.969822
| 40.018114
| 38.682194
| 39.328759
| 177,151,600
|
2018-12-18
| 39.476147
| 39.823198
| 39.076796
| 39.312128
| 135,366,000
|
2018-12-19
| 38.24482
| 39.804183
| 37.816945
| 39.459507
| 196,189,200
|
2018-12-20
| 37.27972
| 38.534817
| 36.916028
| 38.128335
| 259,092,000
|
2018-12-21
| 35.8297
| 37.595872
| 35.568224
| 37.286851
| 382,978,400
|
2018-12-24
| 34.902634
| 36.024615
| 34.845582
| 35.216406
| 148,676,800
|
2018-12-26
| 37.360546
| 37.374808
| 34.8765
| 35.252078
| 234,330,000
|
2018-12-27
| 37.118076
| 37.265458
| 35.672816
| 37.044387
| 212,468,400
|
2018-12-28
| 37.137085
| 37.681438
| 36.737738
| 37.438975
| 169,165,600
|
2018-12-31
| 37.496029
| 37.881114
| 37.196515
| 37.683816
| 140,014,000
|
2019-01-02
| 37.538822
| 37.759892
| 36.66168
| 36.818568
| 148,158,800
|
2019-01-03
| 33.799679
| 34.638787
| 33.754514
| 34.225174
| 365,248,800
|
2019-01-04
| 35.24255
| 35.311487
| 34.182375
| 34.355901
| 234,428,400
|
2019-01-07
| 35.164124
| 35.378063
| 34.681577
| 35.34716
| 219,111,200
|
2019-01-08
| 35.83445
| 36.088799
| 35.304362
| 35.551577
| 164,101,200
|
2019-01-09
| 36.442978
| 36.732982
| 35.568215
| 35.962807
| 180,396,400
|
2019-01-10
| 36.559471
| 36.599881
| 35.860609
| 36.25045
| 143,122,800
|
2019-01-11
| 36.200523
| 36.535692
| 36.015112
| 36.340774
| 108,092,800
|
2019-01-14
| 35.656174
| 35.958064
| 35.470762
| 35.858227
| 129,756,800
|
2019-01-15
| 36.385929
| 36.461994
| 35.668051
| 35.720347
| 114,843,600
|
2019-01-16
| 36.830444
| 37.05389
| 36.369291
| 36.388308
| 122,278,800
|
2019-01-17
| 37.049133
| 37.477008
| 36.431092
| 36.654538
| 119,284,800
|
2019-01-18
| 37.277344
| 37.529313
| 37.077666
| 37.438983
| 135,004,000
|
2019-01-22
| 36.440605
| 37.255941
| 36.278962
| 37.179877
| 121,576,000
|
2019-01-23
| 36.587986
| 36.87799
| 36.060274
| 36.642658
| 92,522,400
|
2019-01-24
| 36.297989
| 36.721109
| 36.069791
| 36.633158
| 101,766,000
|
2019-01-25
| 37.50079
| 37.588744
| 36.683078
| 36.958816
| 134,142,000
|
2019-01-28
| 37.153725
| 37.160856
| 36.526176
| 37.032491
| 104,768,400
|
2019-01-29
| 36.768635
| 37.588729
| 36.633143
| 37.141838
| 166,348,800
|
2019-01-30
| 39.281227
| 39.495163
| 38.087933
| 38.805811
| 244,439,200
|
2019-01-31
| 39.564083
| 40.172614
| 39.117191
| 39.485639
| 162,958,400
|
2019-02-01
| 39.583111
| 40.16787
| 39.44286
| 39.687703
| 130,672,400
|
2019-02-04
| 40.707466
| 40.804927
| 39.763766
| 39.794669
| 125,982,000
|
2019-02-05
| 41.40395
| 41.617889
| 40.968948
| 41.090177
| 144,406,400
|
2019-02-06
| 41.418213
| 41.734365
| 41.087799
| 41.51567
| 112,958,400
|
2019-02-07
| 40.633774
| 41.346897
| 40.491148
| 40.980825
| 126,966,800
|
2019-02-08
| 40.681522
| 40.741204
| 40.206454
| 40.34253
| 95,280,000
|
2019-02-11
| 40.447575
| 40.872513
| 40.404605
| 40.834315
| 83,973,600
|
2019-02-12
| 40.796108
| 40.822368
| 40.512022
| 40.607515
| 89,134,000
|
2019-02-13
| 40.62661
| 41.175683
| 40.564542
| 40.915471
| 89,960,800
|
2019-02-14
| 40.774628
| 40.88444
| 40.435635
| 40.514416
| 87,342,800
|
2019-02-15
| 40.683914
| 40.989485
| 40.523967
| 40.882058
| 98,507,200
|
2019-02-19
| 40.805645
| 40.927398
| 40.461881
| 40.514401
| 75,891,200
|
2019-02-20
| 41.068253
| 41.376213
| 40.819978
| 40.867723
| 104,457,600
|
2019-02-21
| 40.836689
| 41.149421
| 40.655258
| 41.013348
| 68,998,800
|
2019-02-22
| 41.29266
| 41.299821
| 40.913084
| 40.960829
| 75,652,800
|
2019-02-25
| 41.593456
| 41.984969
| 41.526613
| 41.576747
| 87,493,600
|
2019-02-26
| 41.617336
| 41.848902
| 41.340412
| 41.469326
| 68,280,800
|
2019-02-27
| 41.746246
| 41.777282
| 41.23537
| 41.349962
| 111,341,600
|
2019-02-28
| 41.335632
| 41.755795
| 41.280726
| 41.614946
| 112,861,600
|
2019-03-01
| 41.770111
| 41.81308
| 41.273558
| 41.605389
| 103,544,800
|
2019-03-04
| 41.980194
| 42.433774
| 41.531386
| 41.941997
| 109,744,800
|
2019-03-05
| 41.903809
| 42.016011
| 41.667467
| 42.001688
| 78,949,600
|
2019-03-06
| 41.662682
| 41.894247
| 41.524219
| 41.698489
| 83,241,600
|
2019-03-07
| 41.180458
| 41.64359
| 41.06587
| 41.507513
| 99,185,600
|
2019-03-08
| 41.278347
| 41.316544
| 40.464286
| 40.660044
| 95,997,600
|
2019-03-11
| 42.708317
| 42.760837
| 41.860838
| 41.894259
| 128,044,000
|
2019-03-12
| 43.18816
| 43.608319
| 42.820518
| 42.970917
| 129,870,400
|
2019-03-13
| 43.379139
| 43.758714
| 43.190542
| 43.50805
| 124,130,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.