Datetime stringdate 2006-04-13 04:00:00 2025-04-10 03:01:00 | Open float64 -14 108k | High float64 0 109k | Low float64 -40.32 108k | Close float64 -37.63 108k |
|---|---|---|---|---|
2022-08-22 00:00:00-04:00 | 163.935014 | 164.491461 | 155.861764 | 156.086288 |
2022-08-29 00:00:00-04:00 | 154.543876 | 157.872757 | 151.039284 | 153.245514 |
2022-09-05 00:00:00-04:00 | 154.006971 | 160.69402 | 150.814774 | 160.401154 |
2022-09-12 00:00:00-04:00 | 160.440162 | 163.232124 | 151.615213 | 153.557877 |
2022-09-19 00:00:00-04:00 | 152.279054 | 153.538358 | 144.342459 | 146.480362 |
2022-09-26 00:00:00-04:00 | 146.187527 | 150.336421 | 144.254634 | 144.762253 |
2022-10-03 00:00:00-04:00 | 145.72867 | 151.927612 | 143.454099 | 143.864105 |
2022-10-10 00:00:00-04:00 | 144.576774 | 147.280867 | 138.494973 | 141.940994 |
2022-10-17 00:00:00-04:00 | 143.629848 | 150.717131 | 138.739024 | 143.707947 |
2022-10-24 00:00:00-04:00 | 145.172285 | 151.234545 | 144.791564 | 149.63356 |
2022-10-31 00:00:00-04:00 | 148.491409 | 151.224802 | 121.196559 | 130.490082 |
2022-11-07 00:00:00-05:00 | 131.266255 | 146.028585 | 130.004274 | 145.324219 |
2022-11-14 00:00:00-05:00 | 145.764424 | 148.454707 | 139.620797 | 142.477386 |
2022-11-21 00:00:00-05:00 | 142.174108 | 147.916635 | 140.706682 | 146.84053 |
2022-11-28 00:00:00-05:00 | 146.214463 | 154.480967 | 143.250246 | 154.001602 |
2022-12-05 00:00:00-05:00 | 152.250461 | 153.26787 | 145.960082 | 150.059097 |
2022-12-12 00:00:00-05:00 | 150.72433 | 155.038554 | 140.794731 | 141.323013 |
2022-12-19 00:00:00-05:00 | 140.716452 | 142.976287 | 137.703334 | 142.594757 |
2022-12-26 00:00:00-05:00 | 142.741528 | 145.28506 | 140.452346 | 143.36763 |
2023-01-02 00:00:00-05:00 | 145.431815 | 147.535121 | 138.446862 | 144.43396 |
2023-01-09 00:00:00-05:00 | 145.764444 | 157.895171 | 143.807875 | 157.425598 |
2023-01-16 00:00:00-05:00 | 157.200579 | 161.358289 | 155.26358 | 160.252823 |
2023-01-23 00:00:00-05:00 | 159.236957 | 166.277554 | 158.226957 | 161.972778 |
2023-01-30 00:00:00-05:00 | 160.815681 | 167.934711 | 159.462471 | 164.541901 |
2023-02-06 00:00:00-05:00 | 163.129867 | 163.139668 | 154.804708 | 155.255783 |
2023-02-13 00:00:00-05:00 | 155.06947 | 173.22988 | 155.010637 | 168.689774 |
2023-02-20 00:00:00-05:00 | 168.199464 | 168.738788 | 160.727423 | 163.100433 |
2023-02-27 00:00:00-05:00 | 164.738 | 167.395387 | 161.78645 | 167.248291 |
2023-03-06 00:00:00-05:00 | 167.483643 | 168.640724 | 156.961988 | 158.393631 |
2023-03-13 00:00:00-04:00 | 158.844723 | 165.120451 | 156.746275 | 161.276566 |
2023-03-20 00:00:00-04:00 | 160.81569 | 163.74764 | 156.295199 | 160.992188 |
2023-03-27 00:00:00-04:00 | 162.825871 | 163.561308 | 158.148484 | 163.208298 |
2023-04-03 00:00:00-04:00 | 163.551511 | 166.140251 | 161.011804 | 165.659775 |
2023-04-10 00:00:00-04:00 | 164.639934 | 171.396152 | 163.502469 | 171.209854 |
2023-04-17 00:00:00-04:00 | 170.631303 | 173.818199 | 168.964314 | 173.445587 |
2023-04-24 00:00:00-04:00 | 173.926213 | 174.36842 | 168.197132 | 172.737152 |
2023-05-01 00:00:00-04:00 | 172.678181 | 184.568728 | 164.629952 | 183.006241 |
2023-05-08 00:00:00-04:00 | 183.084843 | 183.812038 | 178.643083 | 180.441406 |
2023-05-15 00:00:00-04:00 | 180.42179 | 181.129327 | 172.815768 | 176.441895 |
2023-05-22 00:00:00-04:00 | 175.76383 | 178.279512 | 160.738515 | 161.88826 |
2023-05-29 00:00:00-04:00 | 161.31827 | 169.484416 | 155.903643 | 168.904633 |
2023-06-05 00:00:00-04:00 | 169.474625 | 169.67116 | 159.569114 | 160.266815 |
2023-06-12 00:00:00-04:00 | 161.003813 | 169.975771 | 159.942507 | 167.784378 |
2023-06-19 00:00:00-04:00 | 165.602826 | 168.187289 | 164.001038 | 165.455414 |
2023-06-26 00:00:00-04:00 | 165.003376 | 171.656172 | 161.701539 | 169.228943 |
2023-07-03 00:00:00-04:00 | 167.578005 | 167.74506 | 163.126424 | 164.246689 |
2023-07-10 00:00:00-04:00 | 163.902743 | 170.36884 | 163.519495 | 169.209274 |
2023-07-17 00:00:00-04:00 | 169.533581 | 181.650143 | 166.212086 | 180.333328 |
2023-07-24 00:00:00-04:00 | 180.424607 | 192.036002 | 179.538247 | 187.023102 |
2023-07-31 00:00:00-04:00 | 186.314004 | 187.210221 | 175.638228 | 175.923843 |
2023-08-07 00:00:00-04:00 | 177.460231 | 188.923892 | 174.564768 | 187.939041 |
2023-08-14 00:00:00-04:00 | 187.328429 | 189.603431 | 177.302642 | 178.819321 |
2023-08-21 00:00:00-04:00 | 179.104921 | 182.423863 | 176.445828 | 180.050385 |
2023-08-28 00:00:00-04:00 | 181.714747 | 191.425373 | 181.507937 | 189.603409 |
2023-09-04 00:00:00-04:00 | 188.756456 | 189.475393 | 181.921591 | 182.96553 |
2023-09-11 00:00:00-04:00 | 183.339772 | 186.885225 | 176.376872 | 177.519302 |
2023-09-18 00:00:00-04:00 | 176.859479 | 181.645853 | 172.319317 | 174.003403 |
2023-09-25 00:00:00-04:00 | 173.136719 | 175.746567 | 170.17231 | 171.344284 |
2023-10-02 00:00:00-04:00 | 170.57611 | 173.264748 | 166.626865 | 172.920059 |
2023-10-09 00:00:00-04:00 | 170.979896 | 174.86021 | 169.640499 | 171.738235 |
2023-10-16 00:00:00-04:00 | 172.3587 | 173.865521 | 162.588984 | 164.558685 |
2023-10-23 00:00:00-04:00 | 164.056405 | 166.026107 | 152.809414 | 153.666229 |
2023-10-30 00:00:00-04:00 | 154.749579 | 162.224592 | 148.741985 | 159.772308 |
2023-11-06 00:00:00-05:00 | 168.101871 | 171.339914 | 160.144973 | 167.15416 |
2023-11-13 00:00:00-05:00 | 166.52233 | 175.426955 | 165.426543 | 172.564056 |
2023-11-20 00:00:00-05:00 | 172.090189 | 179.069745 | 171.675548 | 177.904846 |
2023-11-27 00:00:00-05:00 | 177.72715 | 178.477424 | 171.409022 | 176.838669 |
2023-12-04 00:00:00-05:00 | 176.522762 | 182.485511 | 176.522762 | 182.238708 |
2023-12-11 00:00:00-05:00 | 182.801405 | 199.337148 | 182.317668 | 193.77916 |
2023-12-18 00:00:00-05:00 | 195.279734 | 196.790162 | 190.274594 | 192.485931 |
2023-12-25 00:00:00-05:00 | 192.387212 | 196.05963 | 191.607309 | 194.845352 |
2024-01-01 00:00:00-05:00 | 193.285553 | 195.417927 | 189.553906 | 192.35759 |
2024-01-08 00:00:00-05:00 | 192.041656 | 197.273863 | 190.205447 | 196.395248 |
2024-01-15 00:00:00-05:00 | 195.575871 | 196.375508 | 184.765941 | 185.970337 |
2024-01-22 00:00:00-05:00 | 188.103899 | 192.200211 | 183.354547 | 189.499023 |
2024-01-29 00:00:00-05:00 | 189.340692 | 191.467998 | 183.423799 | 187.045166 |
2024-02-05 00:00:00-05:00 | 186.451509 | 196.128305 | 185.462061 | 195.237808 |
2024-02-12 00:00:00-05:00 | 195.65338 | 197.513531 | 180.148737 | 186.402039 |
2024-02-19 00:00:00-05:00 | 185.323523 | 196.1184 | 184.274712 | 195.128952 |
2024-02-26 00:00:00-05:00 | 194.822225 | 198.413924 | 186.500982 | 188.806396 |
2024-03-04 00:00:00-05:00 | 187.609159 | 188.410609 | 177.942252 | 180.237778 |
2024-03-11 00:00:00-04:00 | 180.692914 | 182.048467 | 168.918494 | 170.748978 |
2024-03-18 00:00:00-04:00 | 171.906629 | 172.490399 | 166.246987 | 167.117691 |
2024-03-25 00:00:00-04:00 | 167.51347 | 169.33405 | 162.378235 | 167.424423 |
2024-04-01 00:00:00-04:00 | 167.206747 | 167.701471 | 160.923749 | 164.109772 |
2024-04-08 00:00:00-04:00 | 164.129581 | 165.415851 | 146.913183 | 148.397354 |
2024-04-15 00:00:00-04:00 | 149.525314 | 153.364376 | 144.261461 | 144.954071 |
2024-04-22 00:00:00-04:00 | 149.653987 | 157.512754 | 143.680525 | 157.195221 |
2024-04-29 00:00:00-04:00 | 157.195217 | 170.362628 | 156.81815 | 165.778351 |
2024-05-06 00:00:00-04:00 | 166.056202 | 170.898464 | 159.755289 | 167.733124 |
2024-05-13 00:00:00-04:00 | 168.1201 | 173.637128 | 166.502712 | 172.71431 |
2024-05-20 00:00:00-04:00 | 172.247933 | 174.421004 | 168.417775 | 168.755157 |
2024-05-27 00:00:00-04:00 | 168.725385 | 172.82346 | 166.661479 | 168.2491 |
2024-06-03 00:00:00-04:00 | 168.725386 | 175.750651 | 168.348334 | 175.5522 |
2024-06-10 00:00:00-04:00 | 175.204923 | 178.370248 | 167.584291 | 169.231461 |
2024-06-17 00:00:00-04:00 | 166.99885 | 170.461858 | 165.80813 | 169.767273 |
2024-06-24 00:00:00-04:00 | 170.382492 | 180.255564 | 165.163148 | 172.01973 |
2024-07-01 00:00:00-04:00 | 171.920492 | 176.296401 | 170.670238 | 173.607361 |
2024-07-08 00:00:00-04:00 | 174.053867 | 178.320626 | 170.18401 | 177.655792 |
2024-07-15 00:00:00-04:00 | 177.199371 | 183.410969 | 174.808 | 177.199371 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.