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
|
|---|---|---|---|---|---|
2019-08-06
| 47.210396
| 47.46682
| 46.50104
| 47.045039
| 143,299,200
|
2019-08-07
| 47.699253
| 47.82387
| 46.448301
| 46.829338
| 133,457,600
|
2019-08-08
| 48.751312
| 48.775278
| 47.783141
| 47.977255
| 108,038,000
|
2019-08-09
| 48.349579
| 48.775362
| 47.940629
| 48.424151
| 98,478,800
|
2019-08-12
| 48.226902
| 48.604579
| 47.906961
| 48.020023
| 89,927,600
|
2019-08-13
| 50.269226
| 51.031792
| 48.226895
| 48.356798
| 188,874,000
|
2019-08-14
| 48.772968
| 49.660625
| 48.734478
| 48.871598
| 146,189,600
|
2019-08-15
| 48.529999
| 49.347892
| 48.032044
| 48.943757
| 108,909,600
|
2019-08-16
| 49.67506
| 49.833829
| 49.035177
| 49.141023
| 110,481,600
|
2019-08-19
| 50.601189
| 51.173712
| 50.524209
| 50.666136
| 97,654,400
|
2019-08-20
| 50.6036
| 51.322867
| 50.593979
| 50.72869
| 107,537,200
|
2019-08-21
| 51.152073
| 51.395034
| 50.901895
| 51.236269
| 86,141,600
|
2019-08-22
| 51.108784
| 51.585086
| 50.697429
| 51.284389
| 89,014,800
|
2019-08-23
| 48.746498
| 51.010142
| 48.351985
| 50.379879
| 187,272,000
|
2019-08-26
| 49.672657
| 49.841046
| 49.328658
| 49.521105
| 104,174,400
|
2019-08-27
| 49.112152
| 50.168198
| 48.9606
| 50.002213
| 103,493,200
|
2019-08-28
| 49.441715
| 49.487422
| 48.910086
| 49.09772
| 63,755,200
|
2019-08-29
| 50.278851
| 50.353426
| 49.713543
| 50.156168
| 83,962,000
|
2019-08-30
| 50.213917
| 50.625268
| 49.843457
| 50.555508
| 84,573,600
|
2019-09-03
| 49.482609
| 49.790522
| 49.126585
| 49.658215
| 80,092,000
|
2019-09-04
| 50.322151
| 50.391911
| 49.87231
| 50.129705
| 76,752,400
|
2019-09-05
| 51.30603
| 51.472015
| 50.880243
| 50.998117
| 95,654,800
|
2019-09-06
| 51.301228
| 51.580275
| 51.12081
| 51.49127
| 77,449,200
|
2019-09-09
| 51.520126
| 52.066192
| 50.774401
| 51.681299
| 109,237,600
|
2019-09-10
| 52.128738
| 52.147983
| 50.92836
| 51.445557
| 127,111,600
|
2019-09-11
| 53.786175
| 53.815044
| 52.37651
| 52.458302
| 177,158,400
|
2019-09-12
| 53.665897
| 54.466953
| 53.61057
| 54.077252
| 128,906,800
|
2019-09-13
| 52.621876
| 53.112611
| 52.205713
| 52.922572
| 159,053,200
|
2019-09-16
| 52.898525
| 52.953856
| 52.335622
| 52.376517
| 84,632,400
|
2019-09-17
| 53.090965
| 53.119835
| 52.710885
| 52.912955
| 73,274,800
|
2019-09-18
| 53.588921
| 53.608166
| 52.787865
| 53.177566
| 101,360,000
|
2019-09-19
| 53.153511
| 53.827068
| 53.01158
| 53.406093
| 88,242,400
|
2019-09-20
| 52.376511
| 53.538402
| 52.313967
| 53.254546
| 221,652,400
|
2019-09-23
| 52.61467
| 52.884093
| 52.357272
| 52.669997
| 76,662,000
|
2019-09-24
| 52.364487
| 53.52157
| 52.246616
| 53.170355
| 124,763,200
|
2019-09-25
| 53.170345
| 53.283407
| 52.234578
| 52.573765
| 87,613,600
|
2019-09-26
| 52.896122
| 53.148708
| 52.641132
| 52.922583
| 75,334,000
|
2019-09-27
| 52.638721
| 53.153514
| 52.268261
| 53.052476
| 101,408,000
|
2019-09-30
| 53.87759
| 54.02433
| 53.112616
| 53.139078
| 103,909,600
|
2019-10-01
| 54.026733
| 54.899957
| 53.932916
| 54.142203
| 139,223,200
|
2019-10-02
| 52.67239
| 53.783763
| 52.424613
| 53.658672
| 138,449,200
|
2019-10-03
| 53.119839
| 53.153517
| 51.751068
| 52.544904
| 114,426,000
|
2019-10-04
| 54.608871
| 54.724342
| 53.858334
| 54.279309
| 138,478,800
|
2019-10-07
| 54.620918
| 55.311316
| 54.327438
| 54.43088
| 122,306,000
|
2019-10-08
| 53.981033
| 54.861474
| 53.964196
| 54.322628
| 111,820,000
|
2019-10-09
| 54.613689
| 54.796512
| 54.279315
| 54.613689
| 74,770,400
|
2019-10-10
| 55.349796
| 55.433993
| 54.678643
| 54.830192
| 113,013,600
|
2019-10-11
| 56.82201
| 57.166005
| 55.883835
| 56.037791
| 166,795,600
|
2019-10-14
| 56.740223
| 57.283885
| 56.451555
| 56.506882
| 96,427,600
|
2019-10-15
| 56.607914
| 57.168409
| 56.502068
| 56.865308
| 87,360,000
|
2019-10-16
| 56.379372
| 56.588659
| 56.09792
| 56.138815
| 73,903,200
|
2019-10-17
| 56.598293
| 56.807577
| 56.174914
| 56.552587
| 67,585,200
|
2019-10-18
| 56.870125
| 57.151576
| 56.360141
| 56.432309
| 97,433,600
|
2019-10-21
| 57.856403
| 57.971873
| 57.089029
| 57.13714
| 87,247,200
|
2019-10-22
| 57.724094
| 58.26294
| 57.642302
| 58.012762
| 82,293,600
|
2019-10-23
| 58.498695
| 58.513132
| 58.027205
| 58.238897
| 75,828,800
|
2019-10-24
| 58.594906
| 58.888386
| 58.169119
| 58.818622
| 69,275,200
|
2019-10-25
| 59.316593
| 59.352675
| 58.426532
| 58.493888
| 73,477,200
|
2019-10-28
| 59.910755
| 59.958866
| 59.350257
| 59.518646
| 96,572,800
|
2019-10-29
| 58.525154
| 60.079155
| 58.351956
| 59.891521
| 142,839,600
|
2019-10-30
| 58.517941
| 59.008679
| 58.024801
| 58.878776
| 124,522,000
|
2019-10-31
| 59.841
| 59.939629
| 57.074592
| 59.475355
| 139,162,000
|
2019-11-01
| 61.539337
| 61.565795
| 59.937226
| 60.028635
| 151,125,200
|
2019-11-04
| 61.943455
| 62.027651
| 61.433475
| 61.902557
| 103,272,000
|
2019-11-05
| 61.854477
| 62.109467
| 61.659626
| 61.835228
| 79,897,600
|
2019-11-06
| 61.88092
| 61.94106
| 61.43108
| 61.767858
| 75,864,400
|
2019-11-07
| 62.595116
| 62.817096
| 62.276625
| 62.428632
| 94,940,400
|
2019-11-08
| 62.766418
| 62.838799
| 61.972607
| 62.41656
| 69,986,400
|
2019-11-11
| 63.263447
| 63.32859
| 62.317629
| 62.322451
| 81,821,200
|
2019-11-12
| 63.205544
| 63.40581
| 62.954618
| 63.106618
| 87,388,800
|
2019-11-13
| 63.811153
| 63.885949
| 62.990805
| 63.005281
| 102,734,400
|
2019-11-14
| 63.369633
| 63.910096
| 63.23934
| 63.637449
| 89,182,800
|
2019-11-15
| 64.122398
| 64.127221
| 63.45888
| 63.620533
| 100,206,400
|
2019-11-18
| 64.44574
| 64.525359
| 63.753269
| 64.132072
| 86,703,200
|
2019-11-19
| 64.25029
| 64.662876
| 64.03314
| 64.638746
| 76,167,200
|
2019-11-20
| 63.502331
| 64.199624
| 62.829159
| 64.069339
| 106,234,400
|
2019-11-21
| 63.217602
| 63.70016
| 63.017336
| 63.622949
| 121,395,200
|
2019-11-22
| 63.162128
| 63.499918
| 62.935325
| 63.357564
| 65,325,200
|
2019-11-25
| 64.269592
| 64.286484
| 63.340665
| 63.386509
| 84,020,400
|
2019-11-26
| 63.767738
| 64.460209
| 63.335846
| 64.407127
| 105,207,600
|
2019-11-27
| 64.624268
| 64.65805
| 64.013831
| 64.078974
| 65,235,600
|
2019-11-29
| 64.481895
| 64.662855
| 64.156167
| 64.325065
| 46,617,600
|
2019-12-02
| 63.736362
| 64.723194
| 63.565056
| 64.486738
| 94,487,200
|
2019-12-03
| 62.599926
| 62.619225
| 61.837482
| 62.324864
| 114,430,400
|
2019-12-04
| 63.152462
| 63.531272
| 62.896706
| 62.990809
| 67,181,600
|
2019-12-05
| 64.079002
| 64.153806
| 63.391362
| 63.647117
| 74,424,400
|
2019-12-06
| 65.31675
| 65.386723
| 64.493986
| 64.537422
| 106,075,600
|
2019-12-09
| 64.402283
| 65.33844
| 63.917309
| 65.14542
| 128,042,400
|
2019-12-10
| 64.778679
| 65.162312
| 64.146521
| 64.807631
| 90,420,400
|
2019-12-11
| 65.331207
| 65.410834
| 64.783506
| 64.858302
| 78,756,800
|
2019-12-12
| 65.497704
| 65.763112
| 64.498811
| 64.609797
| 137,310,400
|
2019-12-13
| 66.387985
| 66.424176
| 65.369786
| 65.497664
| 133,587,600
|
2019-12-16
| 67.524445
| 67.74884
| 66.829566
| 66.834389
| 128,186,000
|
2019-12-17
| 67.65715
| 67.985287
| 67.268687
| 67.454476
| 114,158,400
|
2019-12-18
| 67.495499
| 68.016663
| 67.345907
| 67.509975
| 116,028,400
|
2019-12-19
| 67.563049
| 67.842934
| 67.304886
| 67.437587
| 98,369,200
|
2019-12-20
| 67.423126
| 68.197631
| 67.210799
| 68.096298
| 275,978,000
|
2019-12-23
| 68.523338
| 68.583658
| 67.647493
| 67.686099
| 98,572,000
|
2019-12-24
| 68.588478
| 68.738077
| 68.262757
| 68.689819
| 48,478,800
|
2019-12-26
| 69.949303
| 69.966194
| 68.692239
| 68.721192
| 93,121,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.