Date
stringlengths 10
10
| Open
float64 0.33
126
| High
float64 0.35
126
| Low
float64 0.32
125
| Close
float64 0.34
126
| Adj Close
float64 0.26
118
| Volume
int64 1.5M
586M
|
|---|---|---|---|---|---|---|
2024-04-04 | 89.129997 | 89.339996 | 87.610001 | 87.620003 | 86.960251 | 8,057,600 |
2024-04-05 | 87.900002 | 87.93 | 86.830002 | 86.849998 | 86.196037 | 7,153,300 |
2024-04-08 | 86.970001 | 87.360001 | 86.360001 | 87.190002 | 86.533485 | 6,322,900 |
2024-04-09 | 87.190002 | 87.599998 | 86.309998 | 87.129997 | 86.47393 | 6,242,700 |
2024-04-10 | 86.32 | 86.870003 | 85.599998 | 85.949997 | 85.302818 | 7,413,900 |
2024-04-11 | 86 | 86.309998 | 85.260002 | 85.900002 | 85.253197 | 6,841,600 |
2024-04-12 | 85.419998 | 85.510002 | 84.290001 | 84.919998 | 84.280571 | 8,591,200 |
2024-04-15 | 85.400002 | 86.370003 | 84.919998 | 85.169998 | 84.528694 | 9,676,900 |
2024-04-16 | 84.82 | 86.190002 | 84.419998 | 85.419998 | 84.77681 | 8,866,800 |
2024-04-17 | 86 | 86.419998 | 85.339996 | 86.209999 | 85.56086 | 6,870,100 |
2024-04-18 | 86.440002 | 87.629997 | 86.050003 | 87.150002 | 86.493782 | 11,403,300 |
2024-04-19 | 87.150002 | 88.080002 | 87.120003 | 87.610001 | 86.950317 | 11,898,200 |
2024-04-22 | 88.080002 | 88.610001 | 87.339996 | 88.18 | 87.516029 | 8,669,000 |
2024-04-23 | 88.769997 | 88.809998 | 87.32 | 87.870003 | 87.208366 | 5,670,500 |
2024-04-24 | 87.059998 | 88.940002 | 86.949997 | 88.75 | 88.081734 | 7,183,900 |
2024-04-25 | 89.550003 | 89.730003 | 87.68 | 87.839996 | 87.178581 | 7,284,600 |
2024-04-26 | 87.400002 | 89.25 | 87.370003 | 88.25 | 87.585503 | 7,185,300 |
2024-04-29 | 88.239998 | 88.610001 | 87.860001 | 88.330002 | 87.664902 | 8,522,800 |
2024-04-30 | 87.610001 | 88.989998 | 87.18 | 88.489998 | 87.823692 | 14,538,400 |
2024-05-01 | 75.82 | 76.989998 | 72.669998 | 74.440002 | 73.879486 | 66,610,700 |
2024-05-02 | 74.900002 | 75.150002 | 73.349998 | 74.93 | 74.365799 | 23,883,400 |
2024-05-03 | 75.269997 | 75.510002 | 72.989998 | 73.110001 | 72.559502 | 22,153,800 |
2024-05-06 | 73.309998 | 74.190002 | 72.699997 | 72.900002 | 72.351082 | 18,632,200 |
2024-05-07 | 72.849998 | 72.849998 | 71.800003 | 72.5 | 71.954094 | 21,901,300 |
2024-05-08 | 72.290001 | 74.470001 | 72.25 | 73.5 | 72.946564 | 24,482,600 |
2024-05-09 | 73.57 | 75.760002 | 73.07 | 75.68 | 75.110153 | 18,591,500 |
2024-05-10 | 75.309998 | 76.309998 | 75.059998 | 76.110001 | 75.536911 | 15,761,900 |
2024-05-13 | 76.220001 | 76.839996 | 75.800003 | 76.18 | 75.606384 | 10,953,600 |
2024-05-14 | 76.230003 | 76.730003 | 75.519997 | 75.629997 | 75.060524 | 10,961,100 |
2024-05-15 | 75.900002 | 76.029999 | 75.32 | 75.699997 | 75.129997 | 8,826,500 |
2024-05-16 | 75.190002 | 75.550003 | 74.459999 | 75.279999 | 75.279999 | 10,758,500 |
2024-05-17 | 75.269997 | 78 | 74.919998 | 77.849998 | 77.849998 | 14,436,500 |
2024-05-20 | 77.68 | 78.32 | 76.709999 | 77.540001 | 77.540001 | 11,183,800 |
2024-05-21 | 77.559998 | 78.220001 | 77.5 | 77.720001 | 77.720001 | 8,916,600 |
2024-05-22 | 77.699997 | 81.019997 | 77.440002 | 80.720001 | 80.720001 | 22,063,400 |
2024-05-23 | 80.099998 | 80.699997 | 79.169998 | 79.260002 | 79.260002 | 4,651,418 |