PriceSeer_data/raw_data/CVX.csv

date,open,high,low,close,volume
2024-11-11,157.14,157.94,155.9,156.5,7771691.0
2024-11-12,157.3,157.47,155.12,155.29,5681869.0
2024-11-13,156.07,159.02,154.53,158.72,8824013.0
2024-11-14,159.84,161.83,159.68,161.8,10111234.0
2024-11-15,161.52,162.38,160.76,161.42,9022753.0
2024-11-18,160.56,161.52,159.07,160.76,6092141.0
2024-11-19,159.98,160.4272,158.751,159.6,4657409.0
2024-11-20,159.91,161.44,159.78,161.33,6391252.0
2024-11-21,162.02,162.65,161.29,161.63,7945531.0
2024-11-22,161.51,162.61,161.15,162.36,7006293.0
2024-11-25,162.15,163.17,159.83,160.36,10702395.0
2024-11-26,162.31,162.94,161.4,162.53,7369944.0
2024-11-27,162.76,164.68,161.61,162.11,7674474.0
2024-11-29,162.25,162.75,160.66,161.93,5076953.0
2024-12-02,162.29,162.95,160.11,162.21,6229596.0
2024-12-03,162.98,163.197,161.39,161.92,5900066.0
2024-12-04,161.83,161.84,157.86,158.32,7862728.0
2024-12-05,159.29,160.67,158.69,159.33,6358358.0
2024-12-06,158.75,158.83,155.17,155.24,9701694.0
2024-12-09,157.0,160.08,156.82,157.08,9404473.0
2024-12-10,159.06,159.52,156.7,157.0,9126158.0
2024-12-11,156.86,157.17,155.8,156.21,13764742.0
2024-12-12,155.87,156.525,154.2653,154.71,7621522.0
2024-12-13,154.87,154.961,153.07,153.87,5816180.0
2024-12-16,153.89,153.89,149.25,149.36,11961219.0
2024-12-17,148.0,148.65,146.91,148.11,11909333.0
2024-12-18,147.76,148.67,143.98,144.08,10174494.0
2024-12-19,144.57,144.76,140.95,141.15,16544329.0
2024-12-20,140.825,142.85,140.55,142.85,32209195.0
2024-12-23,142.48,143.345,141.54,142.97,8156466.0
2024-12-24,143.1,144.045,142.26,143.84,3556081.0
2024-12-26,143.67,144.31,142.9,143.98,4494424.0
2024-12-27,144.29,145.71,143.39,144.0,5296875.0
2024-12-30,143.79,143.98,142.35,143.07,6194835.0
2024-12-31,143.52,145.34,143.32,144.84,6137843.0
2025-01-02,145.475,148.07,145.475,146.71,7170257.0
2025-01-03,147.54,148.5,147.3,147.85,5813935.0
2025-01-06,148.4,150.33,146.87,147.26,5888731.0
2025-01-07,148.505,150.4999,147.63,149.59,7735997.0
2025-01-08,148.04,151.18,148.03,150.3,7640885.0
2025-01-10,153.41,154.34,150.87,153.14,11074716.0
2025-01-13,154.1,157.35,154.0,155.35,11774073.0
2025-01-14,155.205,156.91,154.46,156.9,6830219.0
2025-01-15,156.875,158.69,156.38,158.33,7899997.0
2025-01-16,158.03,159.895,158.03,159.38,5578902.0
2025-01-17,159.13,161.77,158.7978,161.47,9260428.0
2025-01-21,161.15,161.4,157.49,158.24,10131372.0
2025-01-22,157.68,158.44,156.27,156.41,7232227.0
2025-01-23,157.63,157.94,155.62,156.01,5979808.0
2025-01-24,156.46,157.47,155.2701,155.65,8003778.0
2025-01-27,156.33,157.8899,155.52,157.23,7140991.0
2025-01-28,157.71,158.92,155.1838,156.21,6425353.0
2025-01-29,155.715,156.58,154.81,155.69,5630563.0
2025-01-30,156.56,157.45,155.52,156.32,6931918.0
2025-01-31,153.76,154.37,148.65,149.19,16731592.0
2025-02-03,149.0,150.86,147.8,149.34,7604961.0
2025-02-04,148.72,153.385,148.72,153.22,8458070.0
2025-02-05,152.99,153.8,152.29,152.99,6533680.0
2025-02-06,154.22,155.255,151.06,151.9,6420525.0
2025-02-07,152.48,153.81,151.9243,152.62,4724947.0
2025-02-10,154.29,155.8,154.06,155.77,5653770.0
2025-02-11,156.35,158.71,156.12,157.44,6011842.0
2025-02-12,156.75,157.465,154.5716,154.9,6693461.0
2025-02-13,154.78,156.42,153.32,155.88,7836362.0
2025-02-14,155.08,157.45,154.88,155.34,5828805.0
2025-02-18,155.34,157.31,154.78,156.16,5981480.0
2025-02-19,156.52,158.36,156.0,157.23,4945813.0
2025-02-20,157.5,158.95,157.07,158.79,6256154.0
2025-02-21,158.13,158.95,156.82,156.92,6689815.0
2025-02-24,157.085,158.33,156.75,157.89,5925047.0
2025-02-25,157.99,158.99,155.46,156.42,6811293.0
2025-02-26,156.62,156.69,154.4,155.14,6005232.0
2025-02-27,155.69,158.29,154.81,156.67,7517237.0
2025-02-28,156.695,158.67,154.92,158.62,8828547.0
2025-03-03,159.46,160.09,151.76,153.09,9059814.0
2025-03-04,151.205,154.1525,150.05,152.0,8826344.0
2025-03-05,150.15,151.365,147.74,150.81,9288538.0
2025-03-06,150.51,153.33,149.47,152.95,7314687.0
2025-03-07,153.95,157.45,153.71,156.34,8562635.0
2025-03-10,157.19,160.37,156.17,157.57,11729059.0
2025-03-11,158.43,158.84,153.79,154.08,10466294.0
2025-03-12,153.64,154.79,152.215,152.67,9710223.0
2025-03-13,152.265,154.43,151.92,153.61,9022758.0
2025-03-14,153.99,157.24,153.01,157.02,6671549.0
2025-03-17,157.22,159.45,156.765,158.72,7615153.0
2025-03-18,159.74,161.09,158.825,160.81,9289469.0
2025-03-19,160.965,164.54,160.9,164.05,11503859.0
2025-03-20,163.13,165.31,162.41,164.77,9545886.0
2025-03-21,164.49,164.885,163.11,164.75,21625460.0
2025-03-24,164.69,166.43,164.315,165.02,8068002.0
2025-03-25,166.08,167.82,165.11,165.94,7869159.0
2025-03-26,167.37,168.96,167.25,167.97,10077764.0
2025-03-27,167.25,168.22,165.85,166.65,6862691.0
2025-03-28,166.7,167.13,165.295,166.09,4923025.0
2025-03-31,166.19,168.92,166.13,167.29,10675731.0
2025-04-01,167.29,168.6,166.16,168.51,6378587.0
2025-04-02,167.4,167.98,165.85,166.47,7044869.0
2025-04-03,160.12,161.35,155.8,156.12,15500988.0
2025-04-04,151.755,152.46,142.75,143.28,20374716.0
2025-04-07,138.73,146.19,137.29,140.15,17816954.0
2025-04-08,144.15,144.49,134.87,136.93,12904424.0
2025-04-09,135.02,147.47,133.88,146.03,16846839.0
2025-04-10,143.22,143.63,133.45,134.98,20991216.0
2025-04-11,135.01,137.122,132.04,135.63,17224405.0
2025-04-14,138.48,138.535,134.1,135.32,9628152.0
2025-04-15,134.32,136.63,134.25,134.54,9334825.0
2025-04-16,135.4,137.55,134.8,135.36,8637220.0
2025-04-17,136.69,140.24,136.45,137.87,8434434.0
2025-04-21,136.02,136.29,132.33,133.73,9967487.0
2025-04-22,135.26,138.235,134.94,137.3,7984676.0
2025-04-23,137.21,138.55,135.15,136.68,10001966.0
2025-04-24,137.92,139.4,137.216,139.07,7745778.0
2025-04-25,138.33,139.05,137.25,138.73,6878491.0
2025-04-28,138.97,140.46,138.68,140.1,6715539.0
2025-04-29,138.69,140.01,138.57,139.3,7343820.0
2025-04-30,138.0,138.15,134.14,136.06,13858040.0
2025-05-01,135.42,137.95,135.12,136.26,10199849.0
2025-05-02,137.875,139.78,135.29,138.5,12393235.0
2025-05-05,136.77,137.0,135.18,135.5,9664980.0
2025-05-06,136.35,137.31,135.04,135.6,9916241.0
2025-05-07,136.07,136.3,134.62,135.79,8423485.0
2025-05-08,136.685,138.89,136.47,137.04,8669305.0
2025-05-09,138.9,139.37,137.7,138.49,5965723.0
2025-05-12,142.45,143.71,140.57,141.62,8028200.0
2025-05-13,141.53,143.23,140.92,142.35,8536797.0
2025-05-14,141.76,142.23,140.725,141.67,6453620.0
2025-05-15,140.0,142.46,139.51,142.26,7545407.0
2025-05-16,142.7,143.0,140.696,142.1,8200079.0
2025-05-19,139.47,139.52,137.12,138.49,7713568.0
2025-05-20,138.285,138.75,137.03,137.27,6503930.0
2025-05-21,136.62,137.1293,135.49,135.56,9073206.0
2025-05-22,134.99,135.99,133.77,135.29,8877579.0
2025-05-23,134.39,136.79,134.06,136.54,7025946.0
2025-05-27,137.38,137.969,136.41,137.83,8348877.0
2025-05-28,138.78,138.79,135.66,136.02,6876282.0
2025-05-29,136.5,137.94,136.1,137.91,7556199.0
2025-05-30,136.88,137.45,135.21,136.7,12858865.0
2025-06-02,138.49,138.69,136.4304,137.84,9076639.0
2025-06-03,137.645,140.59,136.6,139.55,9001305.0
2025-06-04,139.42,140.63,137.33,137.37,8735619.0
2025-06-05,138.15,138.29,136.7,136.9,6350526.0
2025-06-06,138.09,140.61,138.09,140.21,6563518.0
2025-06-09,140.55,142.14,139.685,140.76,7159471.0
2025-06-10,142.22,144.94,141.91,143.35,9841523.0
2025-06-11,144.19,145.12,142.61,144.78,9256663.0
2025-06-12,144.5,145.2,143.43,144.97,6999389.0
2025-06-13,147.08,147.6,144.54,145.91,14148022.0
2025-06-16,145.73,146.8696,143.74,146.03,10105077.0
2025-06-17,147.33,149.98,146.5,148.85,11330273.0
2025-06-18,149.44,150.17,147.7,148.19,9841924.0
2025-06-20,148.52,149.9,147.9,149.55,23705877.0
2025-06-23,152.1222,152.15,146.315,146.86,10540614.0
2025-06-24,144.545,146.39,143.16,143.55,10778352.0
2025-06-25,143.41,144.2,142.5101,143.23,7386088.0
2025-06-26,143.7,145.08,143.4,144.44,7415714.0
2025-06-27,144.55,144.665,142.565,143.79,9213512.0
2025-06-30,143.045,144.098,142.4,143.19,6980319.0
2025-07-01,143.34,146.27,142.51,145.57,8508150.0
2025-07-02,147.01,148.01,145.47,147.98,8228683.0
2025-07-03,147.84,148.98,147.36,148.37,5173309.0
2025-07-07,147.4,148.17,145.58,147.4,9460902.0
2025-07-08,147.32,153.24,147.255,153.24,14082097.0
2025-07-09,152.94,153.96,152.48,153.02,9495898.0
2025-07-10,152.79,155.28,151.68,154.17,8398810.0
2025-07-11,154.285,155.89,153.57,155.31,8333214.0
2025-07-14,154.9,154.9,151.14,151.65,10706325.0
2025-07-15,151.6,152.31,150.25,150.69,7346346.0
2025-07-16,150.765,151.48,149.22,149.92,7923427.0
2025-07-17,149.16,151.835,148.6,151.38,8359596.0
2025-07-18,155.02,155.91,146.53,150.04,45782636.0
2025-07-21,151.2,151.67,149.13,149.68,17982218.0
2025-07-22,149.255,150.94,148.48,150.04,26196489.0
2025-07-23,150.905,153.14,150.465,153.12,13162816.0
2025-07-24,152.685,155.995,152.2,155.83,15701024.0
2025-07-25,155.83,156.2,153.955,154.84,7875498.0
2025-07-28,155.4,156.55,154.9484,156.28,8755412.0
2025-07-29,156.68,157.21,155.45,157.03,6446038.0
2025-07-30,156.14,156.31,152.7,153.56,9191661.0
2025-07-31,152.0,153.93,151.14,151.64,10237099.0
2025-08-01,152.545,154.65,150.355,151.4,10706494.0
2025-08-04,151.25,152.08,149.82,151.04,10116631.0
2025-08-05,151.03,153.1,149.895,153.04,8604079.0
2025-08-06,154.48,155.16,152.22,152.78,7840914.0
2025-08-07,153.795,155.15,152.83,153.16,6510670.0
2025-08-08,153.99,155.75,153.5,155.01,6332807.0
2025-08-11,155.34,155.93,152.985,153.45,6169716.0
2025-08-12,154.09,156.05,153.36,154.44,6645373.0
2025-08-13,154.57,156.01,154.2031,155.87,6582191.0
2025-08-14,155.7,155.7,154.1,155.16,7337258.0
2025-08-15,155.48,158.54,155.29,156.55,11617047.0
2025-08-18,156.13,156.49,154.75,155.32,8174280.0
2025-08-19,153.46,153.94,151.855,152.0,8567476.0
2025-08-20,152.42,153.49,151.93,153.22,8076269.0
2025-08-21,152.82,155.67,152.73,155.55,7533625.0
2025-08-22,155.32,158.79,155.32,158.18,9084344.0
2025-08-25,157.9,158.32,157.17,158.2,7029967.0
2025-08-26,157.51,160.0,156.55,157.36,10270028.0
2025-08-27,157.4,159.99,157.205,159.24,7482961.0
2025-08-28,159.01,159.5174,157.8482,159.32,6502447.0
2025-08-29,159.7,161.1,159.45,160.6,6934840.0
2025-09-02,160.48,161.86,159.38,161.83,8947302.0
2025-09-03,160.0,161.85,157.02,158.06,8506574.0
2025-09-04,158.06,159.65,157.5,157.69,7242974.0
2025-09-05,156.06,156.72,153.4899,153.66,11011667.0
2025-09-08,153.91,155.03,152.875,154.0,9461969.0
2025-09-09,154.91,156.985,154.6,154.85,7769177.0
2025-09-10,155.05,157.92,155.0,157.79,7440811.0
2025-09-11,156.5,158.92,156.01,158.25,6417408.0
2025-09-12,158.845,159.78,157.1,157.11,5546333.0
2025-09-15,157.375,158.32,156.5,157.31,5030461.0
2025-09-16,158.25,160.1,158.12,159.54,8011032.0
2025-09-17,159.195,160.67,158.61,160.09,5736777.0
2025-09-18,160.03,160.29,158.09,158.84,6244226.0
2025-09-19,158.995,158.995,155.55,156.21,16733988.0
2025-09-22,155.62,157.12,155.15,156.05,5244025.0
2025-09-23,157.12,159.83,156.985,157.42,7181383.0
2025-09-24,158.32,160.49,158.25,159.18,6285228.0
2025-09-25,159.44,161.01,159.35,160.72,6311040.0
2025-09-26,160.57,161.3,159.51,160.16,7015168.0
2025-09-29,159.125,159.125,155.5635,156.1,8315073.0
2025-09-30,154.89,155.73,153.93,155.29,7755716.0
2025-10-01,154.83,155.09,153.19,154.58,6768358.0
2025-10-02,153.955,156.6,153.3238,153.37,7562448.0
2025-10-03,153.58,154.28,152.23,153.55,7249291.0
2025-10-06,153.965,154.645,152.92,154.02,4778924.0
2025-10-07,153.65,154.96,151.28,154.91,5479593.0
2025-10-08,154.36,154.68,152.84,153.74,5678028.0
2025-10-09,154.13,154.97,151.56,151.64,6178601.0
2025-10-10,150.695,151.35,148.89,148.9,7796621.0
2025-10-13,150.0,151.98,149.43,151.94,5978755.0
2025-10-14,149.81,153.46,149.66,152.39,6419350.0
2025-10-15,152.9,154.2071,151.04,152.11,5824931.0
2025-10-16,152.14,152.73,150.23,151.71,5276788.0
2025-10-17,152.26,154.19,152.2,153.08,7735462.0
2025-10-20,153.43,154.72,153.18,154.48,5676505.0
2025-10-21,154.74,155.2884,153.21,153.79,6304917.0
2025-10-22,154.65,155.98,153.61,155.57,6036705.0
2025-10-23,158.2,158.5883,156.12,156.56,9810894.0
2025-10-24,157.415,157.629,155.427,155.56,4979941.0
2025-10-27,155.795,156.5,154.87,155.28,4884434.0
2025-10-28,154.9,156.23,153.89,154.13,5066475.0
2025-10-29,153.86,156.15,153.86,155.1,7344432.0
2025-10-30,155.225,155.225,153.24,153.52,8971226.0
2025-10-31,155.725,159.18,155.11,157.72,11136109.0
2025-11-03,157.41,157.72,153.57,154.04,8512209.0
2025-11-04,153.425,153.76,152.15,153.39,6976838.0
2025-11-05,153.53,154.395,152.66,152.66,5626976.0
2025-11-06,152.91,154.79,152.68,152.94,6466257.0
2025-11-07,153.425,156.17,153.425,155.02,9835929.0