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 |
|---|---|---|---|---|---|
2019-05-10 | 57.944187 | 58.372947 | 56.888663 | 58.003739 | 31,650,000 |
2019-05-13 | 56.403328 | 57.166562 | 55.852989 | 56.832587 | 45,626,000 |
2019-05-14 | 55.821228 | 56.814225 | 55.755225 | 56.687682 | 40,392,000 |
2019-05-15 | 58.101009 | 58.473197 | 55.649531 | 55.706598 | 59,302,000 |
2019-05-16 | 58.780869 | 59.260248 | 57.984389 | 58.152616 | 35,308,000 |
2019-05-17 | 58.000759 | 58.869693 | 57.883644 | 58.350617 | 25,362,000 |
2019-05-20 | 56.803806 | 57.217679 | 56.480251 | 57.217679 | 30,602,000 |
2019-05-21 | 57.289143 | 57.465809 | 56.736816 | 57.291127 | 20,562,000 |
2019-05-22 | 57.359108 | 57.752634 | 57.118426 | 57.130833 | 18,826,000 |
2019-05-23 | 56.837543 | 57.071278 | 56.233113 | 56.873773 | 25,214,000 |
2019-05-24 | 56.503571 | 57.285163 | 56.409282 | 57.168048 | 18,554,000 |
2019-05-28 | 56.55072 | 57.390873 | 56.506552 | 56.646001 | 20,948,000 |
2019-05-29 | 55.577076 | 56.324428 | 55.18057 | 56.210288 | 36,230,000 |
2019-05-30 | 55.650017 | 55.917496 | 55.376582 | 55.58749 | 18,088,000 |
2019-05-31 | 54.910114 | 55.252525 | 54.753794 | 54.867437 | 31,582,000 |
2019-06-03 | 51.54752 | 52.949922 | 50.966412 | 52.94645 | 96,890,000 |
2019-06-04 | 52.329113 | 52.525134 | 51.413034 | 51.832863 | 60,512,000 |
2019-06-05 | 51.840305 | 52.444244 | 51.262673 | 52.354422 | 46,988,000 |
2019-06-06 | 51.99514 | 52.1063 | 51.387234 | 51.918222 | 29,020,000 |
2019-06-07 | 53.01791 | 53.269015 | 52.163367 | 52.318695 | 43,828,000 |
2019-06-10 | 53.732014 | 54.331484 | 53.360818 | 53.446171 | 28,510,000 |
2019-06-11 | 53.64666 | 54.78655 | 53.573713 | 54.43818 | 33,508,000 |
2019-06-12 | 53.550392 | 53.720107 | 53.078952 | 53.592573 | 23,670,000 |
2019-06-13 | 54.141422 | 54.418329 | 53.72259 | 53.828786 | 20,814,000 |
2019-06-14 | 53.907684 | 54.327513 | 53.668494 | 54.078395 | 24,582,000 |
2019-06-17 | 54.284336 | 54.651064 | 53.992046 | 54.046634 | 19,770,000 |
2019-06-18 | 54.847588 | 55.519509 | 54.626756 | 55.15824 | 34,526,000 |
2019-06-19 | 54.811359 | 55.055517 | 54.390539 | 54.946837 | 26,714,000 |
2019-06-20 | 55.242607 | 55.715039 | 54.93493 | 55.664419 | 24,018,000 |
2019-06-21 | 55.846542 | 55.90609 | 55.069909 | 55.076857 | 50,774,000 |
2019-06-24 | 55.41629 | 55.757216 | 55.248063 | 55.580054 | 24,236,000 |
2019-06-25 | 53.97121 | 55.366665 | 53.823326 | 55.335899 | 31,644,000 |
2019-06-26 | 53.610928 | 54.34538 | 53.281916 | 54.140923 | 34,698,000 |
2019-06-27 | 53.427818 | 54.014882 | 53.389109 | 53.930024 | 24,078,000 |
2019-06-28 | 53.734001 | 53.734001 | 53.287375 | 53.45759 | 33,672,000 |
2019-07-01 | 54.587555 | 55.013835 | 54.355805 | 54.639163 | 29,196,000 |
2019-07-02 | 55.21283 | 55.227221 | 54.571178 | 54.827243 | 20,630,000 |
2019-07-03 | 55.728432 | 55.976557 | 55.324482 | 55.505613 | 20,154,000 |
2019-07-05 | 56.208797 | 56.307054 | 55.455986 | 55.548783 | 29,794,000 |
2019-07-08 | 55.420753 | 55.937846 | 55.17114 | 55.871347 | 29,888,000 |
2019-07-09 | 55.792946 | 55.970108 | 54.94237 | 55.099682 | 29,472,000 |
2019-07-10 | 56.617714 | 56.688677 | 56.109056 | 56.191434 | 30,710,000 |
2019-07-11 | 56.775017 | 57.229582 | 56.549226 | 56.878237 | 26,004,000 |
2019-07-12 | 56.837543 | 56.944735 | 56.501089 | 56.717948 | 21,878,000 |
2019-07-15 | 57.094116 | 57.102552 | 56.572556 | 56.837552 | 21,164,000 |
2019-07-16 | 57.240513 | 57.494594 | 56.906534 | 56.906534 | 25,352,000 |
2019-07-17 | 56.907021 | 57.487633 | 56.901065 | 57.114453 | 19,538,000 |
2019-07-18 | 56.931843 | 56.977995 | 56.218237 | 56.671807 | 25,450,000 |
2019-07-19 | 56.153225 | 57.147214 | 56.138338 | 57.035062 | 23,184,000 |
2019-07-22 | 56.533348 | 56.573545 | 55.8386 | 56.34775 | 28,914,000 |
2019-07-23 | 56.972042 | 57.012239 | 56.217743 | 56.743767 | 20,648,000 |
2019-07-24 | 56.559158 | 56.843509 | 56.002364 | 56.206325 | 27,192,000 |
2019-07-25 | 56.371075 | 56.750706 | 55.764161 | 56.520444 | 54,762,000 |
2019-07-26 | 61.794106 | 62.943915 | 60.939562 | 60.939562 | 121,216,000 |
2019-07-29 | 61.626366 | 61.981187 | 61.048729 | 61.659119 | 41,382,000 |
2019-07-30 | 60.939556 | 61.381715 | 60.806558 | 60.889928 | 28,616,000 |
2019-07-31 | 60.453232 | 61.282465 | 59.955989 | 60.784231 | 39,960,000 |
2019-08-01 | 60.13464 | 61.351444 | 59.89743 | 60.424946 | 35,426,000 |
2019-08-02 | 59.367439 | 60.021494 | 59.053807 | 59.698934 | 34,910,000 |
2019-08-05 | 57.30452 | 58.402724 | 56.709021 | 58.208687 | 47,840,000 |
2019-08-06 | 58.114895 | 58.627024 | 57.640975 | 57.83898 | 36,014,000 |
2019-08-07 | 58.354591 | 58.551105 | 57.11049 | 57.455879 | 30,686,000 |
2019-08-08 | 59.857239 | 59.861703 | 58.259808 | 58.876645 | 30,116,000 |
2019-08-09 | 58.999214 | 59.77138 | 58.800217 | 59.549556 | 20,418,000 |
2019-08-12 | 58.284611 | 58.835945 | 57.99778 | 58.55755 | 22,064,000 |
2019-08-13 | 59.387779 | 59.819518 | 58.209684 | 58.277171 | 28,434,000 |
2019-08-14 | 57.775967 | 58.696013 | 57.618159 | 58.362534 | 35,430,000 |
2019-08-15 | 58.027561 | 58.379899 | 57.713933 | 57.983396 | 28,506,000 |
2019-08-16 | 58.518349 | 58.748115 | 58.21018 | 58.596759 | 24,916,000 |
2019-08-19 | 59.571892 | 60.016038 | 59.073657 | 59.14462 | 24,450,000 |
2019-08-20 | 58.732735 | 59.450812 | 58.708916 | 59.319306 | 20,206,000 |
2019-08-21 | 59.13221 | 59.577844 | 58.950583 | 59.342622 | 14,152,000 |
2019-08-22 | 59.129234 | 59.489511 | 58.503462 | 59.242378 | 17,352,000 |
2019-08-23 | 57.246468 | 59.335186 | 57.068809 | 58.814121 | 36,254,000 |
2019-08-26 | 58.119865 | 58.153611 | 57.309491 | 57.537765 | 21,166,000 |
2019-08-27 | 58.101997 | 58.80568 | 57.791345 | 58.706432 | 23,460,000 |
2019-08-28 | 58.247395 | 58.483113 | 57.577457 | 57.806724 | 16,810,000 |
2019-08-29 | 59.264217 | 59.509859 | 58.819575 | 58.876147 | 19,636,000 |
2019-08-30 | 59.080105 | 59.567424 | 58.841407 | 59.567424 | 18,064,000 |
2019-09-03 | 58.038975 | 59.00815 | 57.749165 | 58.649361 | 25,908,000 |
2019-09-04 | 58.670204 | 58.799726 | 58.137232 | 58.530263 | 21,312,000 |
2019-09-05 | 60.154991 | 60.244812 | 59.1873 | 59.235437 | 26,394,000 |
2019-09-06 | 59.863689 | 60.192701 | 59.711833 | 60.003631 | 18,972,000 |
2019-09-09 | 59.811581 | 60.569851 | 59.211118 | 59.901402 | 31,854,000 |
2019-09-10 | 59.83292 | 60.046308 | 59.352052 | 59.356024 | 27,922,000 |
2019-09-11 | 60.542561 | 60.665135 | 59.663203 | 59.743101 | 23,522,000 |
2019-09-12 | 61.285446 | 61.65515 | 60.669597 | 60.714757 | 31,644,000 |
2019-09-13 | 61.536549 | 61.587169 | 60.893905 | 61.143518 | 23,676,000 |
2019-09-16 | 61.119701 | 61.48643 | 60.800114 | 61.060646 | 28,218,000 |
2019-09-17 | 61.032845 | 61.286925 | 60.708793 | 61.11969 | 20,806,000 |
2019-09-18 | 61.170311 | 61.348465 | 60.36738 | 61.050716 | 17,440,000 |
2019-09-19 | 61.473026 | 61.750429 | 61.153442 | 61.153938 | 16,554,000 |
2019-09-20 | 61.030872 | 61.674012 | 60.72022 | 61.219446 | 37,692,000 |
2019-09-23 | 61.271545 | 61.519175 | 60.730134 | 60.868588 | 20,798,000 |
2019-09-24 | 60.459686 | 61.887894 | 60.078071 | 61.535061 | 35,804,000 |
2019-09-25 | 61.829826 | 61.933047 | 60.006601 | 60.344547 | 26,798,000 |
2019-09-26 | 61.648701 | 61.766812 | 61.129128 | 61.641257 | 23,166,000 |
2019-09-27 | 60.837826 | 61.782686 | 60.304354 | 61.675495 | 34,122,000 |
2019-09-30 | 60.599125 | 60.910273 | 60.216022 | 60.572327 | 24,470,000 |
2019-10-01 | 59.847801 | 61.180732 | 59.825471 | 60.666119 | 24,504,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.