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
|
|---|---|---|---|---|---|
2019-12-27
| 69.92276
| 70.928898
| 69.517412
| 70.241251
| 146,266,000
|
2019-12-30
| 70.337769
| 70.620069
| 68.817711
| 69.840734
| 144,114,400
|
2019-12-31
| 70.851677
| 70.858915
| 69.855192
| 69.954117
| 100,805,600
|
2020-01-02
| 72.468269
| 72.528589
| 71.223267
| 71.476607
| 135,480,400
|
2020-01-03
| 71.763718
| 72.523746
| 71.53933
| 71.69616
| 146,322,800
|
2020-01-06
| 72.335556
| 72.374162
| 70.634539
| 70.885472
| 118,387,200
|
2020-01-07
| 71.995346
| 72.600952
| 71.775781
| 72.345197
| 108,872,000
|
2020-01-08
| 73.153481
| 73.45508
| 71.698566
| 71.698566
| 132,079,200
|
2020-01-09
| 74.707336
| 74.900357
| 73.87975
| 74.130675
| 170,108,400
|
2020-01-10
| 74.876221
| 75.440821
| 74.374363
| 74.941371
| 140,644,800
|
2020-01-13
| 76.475914
| 76.502459
| 75.074081
| 75.192313
| 121,532,000
|
2020-01-14
| 75.443245
| 76.623105
| 75.320197
| 76.413193
| 161,954,400
|
2020-01-15
| 75.119926
| 76.12365
| 74.688034
| 75.242981
| 121,923,600
|
2020-01-16
| 76.060928
| 76.171922
| 75.3009
| 75.662819
| 108,829,200
|
2020-01-17
| 76.902977
| 76.905385
| 76.003002
| 76.309424
| 137,816,400
|
2020-01-21
| 76.381813
| 76.972943
| 76.244282
| 76.531405
| 110,843,200
|
2020-01-22
| 76.654465
| 77.206989
| 76.560362
| 76.866784
| 101,832,400
|
2020-01-23
| 77.023636
| 77.103255
| 76.159851
| 76.70756
| 104,472,000
|
2020-01-24
| 76.801628
| 78.012848
| 76.611015
| 77.269711
| 146,537,600
|
2020-01-27
| 74.543266
| 75.223669
| 73.561257
| 74.811083
| 161,940,000
|
2020-01-28
| 76.652046
| 76.823353
| 75.32501
| 75.423935
| 162,234,000
|
2020-01-29
| 78.256538
| 79.103431
| 77.542354
| 78.283083
| 216,229,200
|
2020-01-30
| 78.143143
| 78.196224
| 76.907794
| 77.339686
| 126,743,200
|
2020-01-31
| 74.678383
| 77.856028
| 74.384022
| 77.433789
| 199,588,400
|
2020-02-03
| 74.473305
| 75.638681
| 72.919465
| 73.421323
| 173,788,400
|
2020-02-04
| 76.931946
| 77.122559
| 75.672467
| 76.077815
| 136,616,400
|
2020-02-05
| 77.559258
| 78.357892
| 76.956059
| 78.0587
| 118,826,800
|
2020-02-06
| 78.466476
| 78.468892
| 77.272148
| 77.829503
| 105,425,600
|
2020-02-07
| 77.39991
| 78.21495
| 76.908951
| 77.965843
| 117,684,000
|
2020-02-10
| 77.767517
| 77.767517
| 75.905261
| 75.985069
| 109,348,800
|
2020-02-11
| 77.298332
| 78.33588
| 77.080667
| 78.263327
| 94,323,200
|
2020-02-12
| 79.133987
| 79.138822
| 77.748173
| 77.748173
| 113,730,400
|
2020-02-13
| 78.570473
| 78.896974
| 78.20286
| 78.406015
| 94,747,600
|
2020-02-14
| 78.589806
| 78.838913
| 78.081915
| 78.539011
| 80,113,600
|
2020-02-18
| 77.150795
| 77.332184
| 76.089061
| 76.27045
| 152,531,200
|
2020-02-19
| 78.26815
| 78.497913
| 77.392647
| 77.392647
| 93,984,000
|
2020-02-20
| 77.465187
| 78.517245
| 76.959717
| 78.028706
| 100,566,000
|
2020-02-21
| 75.711784
| 77.501496
| 75.095065
| 77.058902
| 129,554,000
|
2020-02-24
| 72.115433
| 73.566545
| 69.950862
| 71.892933
| 222,195,200
|
2020-02-25
| 69.672714
| 73.167478
| 69.201107
| 72.785355
| 230,673,600
|
2020-02-26
| 70.777977
| 72.042865
| 69.290589
| 69.297844
| 198,054,800
|
2020-02-27
| 66.151375
| 69.169691
| 66.015938
| 67.984618
| 320,605,600
|
2020-02-28
| 66.112663
| 67.33402
| 62.0036
| 62.218852
| 426,510,000
|
2020-03-02
| 72.267792
| 72.903864
| 67.167134
| 68.269979
| 341,397,200
|
2020-03-03
| 69.972626
| 73.523011
| 69.121302
| 73.443204
| 319,475,600
|
2020-03-04
| 73.218285
| 73.377908
| 70.89409
| 71.69462
| 219,178,400
|
2020-03-05
| 70.8433
| 72.446773
| 70.478101
| 71.472109
| 187,572,800
|
2020-03-06
| 69.902481
| 70.335398
| 68.016038
| 68.202262
| 226,176,800
|
2020-03-09
| 64.373772
| 67.256644
| 63.607097
| 63.788486
| 286,744,800
|
2020-03-10
| 69.010048
| 69.276087
| 65.147671
| 67.026866
| 285,290,000
|
2020-03-11
| 66.613304
| 68.013629
| 65.749891
| 67.087339
| 255,598,800
|
2020-03-12
| 60.034924
| 65.300043
| 59.979299
| 61.899604
| 418,474,000
|
2020-03-13
| 67.227592
| 67.699207
| 61.176455
| 64.064172
| 370,732,000
|
2020-03-16
| 58.578972
| 62.65901
| 58.044477
| 58.516088
| 322,423,600
|
2020-03-17
| 61.154701
| 62.303495
| 57.657519
| 59.860791
| 324,056,000
|
2020-03-18
| 59.657635
| 60.463002
| 57.347947
| 57.988857
| 300,233,600
|
2020-03-19
| 59.200539
| 61.149865
| 58.67572
| 59.831773
| 271,857,200
|
2020-03-20
| 55.442158
| 60.905594
| 55.14226
| 59.78098
| 401,693,200
|
2020-03-23
| 54.264328
| 55.263178
| 51.42015
| 55.1616
| 336,752,800
|
2020-03-24
| 59.70842
| 59.904319
| 56.665921
| 57.164136
| 287,531,200
|
2020-03-25
| 59.379501
| 62.458276
| 59.084442
| 60.644386
| 303,602,000
|
2020-03-26
| 62.504234
| 62.562276
| 59.582662
| 59.621359
| 252,087,200
|
2020-03-27
| 59.916416
| 61.88267
| 59.749538
| 61.128093
| 204,216,800
|
2020-03-30
| 61.626312
| 61.798029
| 60.317892
| 60.641976
| 167,976,400
|
2020-03-31
| 61.500549
| 63.483735
| 60.94671
| 61.817379
| 197,002,000
|
2020-04-01
| 58.264572
| 60.153436
| 57.834076
| 59.616524
| 176,218,400
|
2020-04-02
| 59.236813
| 59.29002
| 57.294741
| 58.126713
| 165,934,000
|
2020-04-03
| 58.38549
| 59.423034
| 57.795371
| 58.721665
| 129,880,000
|
2020-04-06
| 63.478889
| 63.633671
| 60.313048
| 60.68066
| 201,820,400
|
2020-04-07
| 62.743668
| 65.711197
| 62.639673
| 65.493524
| 202,887,200
|
2020-04-08
| 64.349556
| 64.663961
| 63.178993
| 63.544185
| 168,895,200
|
2020-04-09
| 64.813919
| 65.316975
| 64.018231
| 64.985639
| 161,834,800
|
2020-04-13
| 66.086052
| 66.194888
| 64.291507
| 64.891303
| 131,022,800
|
2020-04-14
| 69.42363
| 69.713855
| 67.246961
| 67.718576
| 194,994,800
|
2020-04-15
| 68.78997
| 69.249488
| 67.870936
| 68.299011
| 131,154,400
|
2020-04-16
| 69.336548
| 69.701747
| 68.286911
| 69.503426
| 157,125,200
|
2020-04-17
| 68.395729
| 69.399421
| 66.959128
| 68.852833
| 215,250,000
|
2020-04-20
| 66.976082
| 68.124879
| 66.956737
| 67.222776
| 130,015,200
|
2020-04-21
| 64.905815
| 67.053462
| 64.19477
| 66.818865
| 180,991,600
|
2020-04-22
| 66.775345
| 67.210676
| 65.832123
| 66.173128
| 116,862,400
|
2020-04-23
| 66.516556
| 68.141802
| 66.477859
| 66.719711
| 124,814,400
|
2020-04-24
| 68.436874
| 68.446551
| 66.993017
| 67.041391
| 126,161,200
|
2020-04-27
| 68.485245
| 68.816581
| 67.706481
| 68.153901
| 117,087,600
|
2020-04-28
| 67.375122
| 69.128549
| 67.283225
| 68.94716
| 112,004,800
|
2020-04-29
| 69.588089
| 70.057283
| 68.659378
| 68.862533
| 137,280,800
|
2020-04-30
| 71.056129
| 71.232684
| 69.73804
| 70.127418
| 183,064,000
|
2020-05-01
| 69.912163
| 72.313751
| 69.133399
| 69.230138
| 240,616,800
|
2020-05-04
| 70.901314
| 71.029495
| 69.247047
| 69.936327
| 133,568,000
|
2020-05-05
| 71.965485
| 72.797456
| 71.215742
| 71.360855
| 147,751,200
|
2020-05-06
| 72.707962
| 73.339192
| 72.2823
| 72.666844
| 142,333,600
|
2020-05-07
| 73.460129
| 73.805983
| 73.032053
| 73.334368
| 115,215,200
|
2020-05-08
| 75.208603
| 75.261955
| 73.792365
| 74.11975
| 133,838,400
|
2020-05-11
| 76.392014
| 76.886722
| 74.507732
| 74.716292
| 145,946,400
|
2020-05-12
| 75.519005
| 77.52696
| 75.397751
| 77.075894
| 162,301,200
|
2020-05-13
| 74.607178
| 76.619988
| 73.530447
| 75.698458
| 200,622,400
|
2020-05-14
| 75.065521
| 75.126148
| 73.12304
| 73.845713
| 158,929,200
|
2020-05-15
| 74.621727
| 74.667804
| 72.802927
| 72.836881
| 166,348,400
|
2020-05-18
| 76.379906
| 76.753368
| 75.254678
| 75.945824
| 135,178,400
|
2020-05-19
| 75.938553
| 77.243233
| 75.907026
| 76.396887
| 101,729,600
|
2020-05-20
| 77.415421
| 77.485742
| 76.758222
| 76.797024
| 111,504,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.