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.