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
|
|---|---|---|---|---|---|
2019-03-14
| 43.861359
| 43.94969
| 43.582048
| 43.901942
| 94,318,000
|
2019-03-15
| 44.431919
| 44.720781
| 43.863751
| 44.128738
| 156,171,600
|
2019-03-18
| 44.885506
| 44.973834
| 44.353141
| 44.355531
| 104,879,200
|
2019-03-19
| 44.529797
| 45.117067
| 44.384173
| 44.964282
| 126,585,600
|
2019-03-20
| 44.918926
| 45.236434
| 44.10009
| 44.458181
| 124,140,800
|
2019-03-21
| 46.573307
| 46.86933
| 45.312827
| 45.362962
| 204,136,800
|
2019-03-22
| 45.608849
| 47.193998
| 45.544391
| 46.632987
| 169,630,800
|
2019-03-25
| 45.057396
| 45.83087
| 44.54652
| 45.718668
| 175,381,200
|
2019-03-26
| 44.591877
| 46.045729
| 44.064292
| 45.754482
| 199,202,000
|
2019-03-27
| 44.992939
| 45.300896
| 44.534583
| 45.059782
| 119,393,600
|
2019-03-28
| 45.052616
| 45.253146
| 44.76853
| 45.107522
| 83,121,600
|
2019-03-29
| 45.346245
| 45.377281
| 45.009638
| 45.317599
| 94,256,000
|
2019-04-01
| 45.654213
| 45.75925
| 44.971453
| 45.749702
| 111,448,000
|
2019-04-02
| 46.317886
| 46.422927
| 45.608866
| 45.618413
| 91,062,800
|
2019-04-03
| 46.635384
| 46.909919
| 46.110181
| 46.134055
| 93,087,200
|
2019-04-04
| 46.71656
| 46.878893
| 46.107805
| 46.501704
| 76,457,200
|
2019-04-05
| 47.029282
| 47.053156
| 46.773842
| 46.897981
| 74,106,400
|
2019-04-08
| 47.769325
| 47.800357
| 46.871708
| 46.890807
| 103,526,800
|
2019-04-09
| 47.626091
| 48.425829
| 47.561634
| 47.821849
| 143,072,800
|
2019-04-10
| 47.893467
| 47.922117
| 47.310972
| 47.430335
| 86,781,200
|
2019-04-11
| 47.494804
| 47.984196
| 47.373055
| 47.948389
| 83,603,200
|
2019-04-12
| 47.475697
| 47.778881
| 46.840685
| 47.554477
| 111,042,800
|
2019-04-15
| 47.561642
| 47.709655
| 47.270394
| 47.40647
| 70,146,400
|
2019-04-16
| 47.566414
| 48.072515
| 47.401691
| 47.616548
| 102,785,600
|
2019-04-17
| 48.492691
| 48.552373
| 47.413642
| 47.635657
| 115,627,200
|
2019-04-18
| 48.666946
| 48.736176
| 48.347053
| 48.490287
| 96,783,200
|
2019-04-22
| 48.826897
| 48.924776
| 48.304083
| 48.421061
| 77,758,000
|
2019-04-23
| 49.531132
| 49.595589
| 48.676488
| 48.803013
| 93,292,000
|
2019-04-24
| 49.454742
| 49.769861
| 49.428482
| 49.502487
| 70,162,400
|
2019-04-25
| 49.005936
| 49.597978
| 48.967738
| 49.375964
| 74,172,800
|
2019-04-26
| 48.77198
| 48.939089
| 48.251553
| 48.915214
| 74,596,400
|
2019-04-29
| 48.846001
| 49.17067
| 48.666955
| 48.795866
| 88,818,800
|
2019-04-30
| 47.905415
| 48.557139
| 47.533001
| 48.475973
| 186,139,600
|
2019-05-01
| 50.256882
| 51.400384
| 49.948921
| 50.104096
| 259,309,200
|
2019-05-02
| 49.929832
| 50.765378
| 49.686333
| 50.094555
| 127,985,200
|
2019-05-03
| 50.550507
| 50.571991
| 50.18764
| 50.345201
| 83,569,600
|
2019-05-06
| 49.769855
| 49.855797
| 48.580995
| 48.769588
| 129,772,400
|
2019-05-07
| 48.428226
| 49.516823
| 47.94361
| 49.149184
| 155,054,800
|
2019-05-08
| 48.437771
| 49.020266
| 48.163236
| 48.199044
| 105,358,000
|
2019-05-09
| 47.917347
| 48.146523
| 46.948115
| 47.840952
| 139,634,400
|
2019-05-10
| 47.253529
| 47.653742
| 46.19669
| 47.311045
| 164,834,800
|
2019-05-13
| 44.507172
| 45.408242
| 43.819387
| 44.98407
| 229,722,400
|
2019-05-14
| 45.211731
| 45.460962
| 44.432879
| 44.672526
| 146,118,800
|
2019-05-15
| 45.753338
| 45.952245
| 44.579071
| 44.638982
| 106,178,800
|
2019-05-16
| 45.552025
| 46.12478
| 45.254862
| 45.511285
| 132,125,600
|
2019-05-17
| 45.293217
| 45.748544
| 44.756407
| 44.797146
| 131,516,400
|
2019-05-20
| 43.876911
| 44.178868
| 43.203505
| 43.979961
| 154,449,200
|
2019-05-21
| 44.718063
| 45.053567
| 44.262733
| 44.38735
| 113,459,200
|
2019-05-22
| 43.802605
| 44.504771
| 43.747487
| 44.253141
| 118,994,400
|
2019-05-23
| 43.054909
| 43.265795
| 42.611561
| 43.088459
| 146,118,800
|
2019-05-24
| 42.889549
| 43.649228
| 42.805671
| 43.184314
| 94,858,800
|
2019-05-28
| 42.712219
| 43.277785
| 42.635534
| 42.877576
| 111,792,800
|
2019-05-29
| 42.508518
| 42.980622
| 42.177805
| 42.278456
| 113,924,800
|
2019-05-30
| 42.728996
| 42.951866
| 42.338371
| 42.645118
| 84,873,600
|
2019-05-31
| 41.954945
| 42.654712
| 41.935772
| 42.232932
| 108,174,400
|
2019-06-03
| 41.530762
| 42.637928
| 40.804633
| 42.08195
| 161,584,400
|
2019-06-04
| 43.050121
| 43.095655
| 41.823132
| 42.043606
| 123,872,000
|
2019-06-05
| 43.745106
| 44.332243
| 43.409602
| 44.162092
| 119,093,600
|
2019-06-06
| 44.387352
| 44.447264
| 43.651635
| 43.874508
| 90,105,200
|
2019-06-07
| 45.568798
| 45.992974
| 44.519148
| 44.696485
| 122,737,600
|
2019-06-10
| 46.151157
| 46.81977
| 45.921095
| 45.966628
| 104,883,600
|
2019-06-11
| 46.685562
| 46.970742
| 46.395592
| 46.697545
| 107,731,600
|
2019-06-12
| 46.536972
| 46.963543
| 46.345254
| 46.479456
| 73,012,800
|
2019-06-13
| 46.527393
| 47.16006
| 46.395591
| 46.6592
| 86,698,400
|
2019-06-14
| 46.189495
| 46.393193
| 45.604757
| 45.904315
| 75,046,000
|
2019-06-17
| 46.465088
| 46.721512
| 46.052895
| 46.227836
| 58,676,400
|
2019-06-18
| 47.557873
| 47.998822
| 46.78142
| 46.982722
| 106,204,000
|
2019-06-19
| 47.418884
| 47.900576
| 47.284683
| 47.852644
| 84,496,800
|
2019-06-20
| 47.799927
| 48.075519
| 47.45723
| 48.018002
| 86,056,000
|
2019-06-21
| 47.636967
| 48.133037
| 47.485988
| 47.641761
| 191,202,400
|
2019-06-24
| 47.589031
| 47.967673
| 47.490775
| 47.579443
| 72,881,600
|
2019-06-25
| 46.867691
| 47.751984
| 46.800587
| 47.553077
| 84,281,200
|
2019-06-26
| 47.881393
| 48.166573
| 47.29426
| 47.394911
| 104,270,000
|
2019-06-27
| 47.867031
| 48.305585
| 47.826292
| 47.998834
| 83,598,800
|
2019-06-28
| 47.430866
| 47.809508
| 47.222375
| 47.612996
| 124,442,400
|
2019-07-01
| 48.300774
| 49.005335
| 48.085089
| 48.689
| 109,012,000
|
2019-07-02
| 48.583557
| 48.679418
| 48.255242
| 48.267225
| 67,740,800
|
2019-07-03
| 48.986176
| 48.993365
| 48.573983
| 48.715374
| 45,448,000
|
2019-07-05
| 48.943031
| 49.146732
| 48.624301
| 48.732145
| 69,062,000
|
2019-07-08
| 47.934124
| 48.264834
| 47.548293
| 48.123443
| 101,354,400
|
2019-07-09
| 48.226494
| 48.291196
| 47.644151
| 47.737613
| 82,312,000
|
2019-07-10
| 48.703384
| 48.823208
| 48.303175
| 48.372675
| 71,588,400
|
2019-07-11
| 48.348698
| 48.981364
| 48.339113
| 48.722546
| 80,767,200
|
2019-07-12
| 48.720161
| 48.887913
| 48.456549
| 48.51646
| 70,380,800
|
2019-07-15
| 49.177883
| 49.336047
| 48.887909
| 48.909476
| 67,789,600
|
2019-07-16
| 49.007748
| 49.393579
| 48.768101
| 49.029315
| 67,467,200
|
2019-07-17
| 48.732143
| 49.149126
| 48.712971
| 48.899895
| 56,430,000
|
2019-07-18
| 49.285721
| 49.338443
| 48.816012
| 48.887907
| 74,162,400
|
2019-07-19
| 48.550011
| 49.48703
| 48.494893
| 49.316879
| 83,717,200
|
2019-07-22
| 49.65958
| 49.661975
| 48.794456
| 48.80404
| 89,111,600
|
2019-07-23
| 50.047806
| 50.064583
| 49.676353
| 49.956743
| 73,420,800
|
2019-07-24
| 50.007065
| 50.122094
| 49.647595
| 49.767418
| 59,966,400
|
2019-07-25
| 49.611637
| 50.143653
| 49.542138
| 50.059775
| 55,638,400
|
2019-07-26
| 49.784191
| 50.261086
| 49.640402
| 49.721881
| 70,475,600
|
2019-07-29
| 50.249104
| 50.479166
| 49.951944
| 49.956738
| 86,693,600
|
2019-07-30
| 50.033417
| 50.36413
| 49.681136
| 50.028623
| 135,742,800
|
2019-07-31
| 51.05431
| 53.050566
| 50.637327
| 51.864317
| 277,125,600
|
2019-08-01
| 49.949547
| 52.250156
| 49.544547
| 51.260414
| 216,071,600
|
2019-08-02
| 48.892708
| 49.470253
| 48.319953
| 49.254573
| 163,448,400
|
2019-08-05
| 46.333279
| 47.605802
| 46.151149
| 47.447638
| 209,572,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.