Date stringlengths 10 10 | Open stringlengths 5 5 | High stringlengths 5 5 | Low stringlengths 5 5 | Close stringlengths 5 5 | Volume stringlengths 9 10 |
|---|---|---|---|---|---|
11/13/2024 | 63.05 | 63.26 | 62.49 | 63.00 | 13,177,640 |
11/12/2024 | 63.68 | 63.75 | 63.12 | 63.20 | 15,020,980 |
11/11/2024 | 63.99 | 64.12 | 63.25 | 63.36 | 13,980,870 |
11/08/2024 | 63.91 | 64.24 | 63.74 | 63.92 | 14,719,310 |
11/07/2024 | 64.29 | 64.39 | 63.60 | 63.66 | 14,856,050 |
11/06/2024 | 64.42 | 64.86 | 63.18 | 63.70 | 22,899,260 |
11/05/2024 | 64.64 | 65.47 | 64.64 | 65.37 | 8,780,220 |
11/04/2024 | 65.08 | 65.42 | 64.65 | 65.11 | 10,984,500 |
11/01/2024 | 65.47 | 65.66 | 64.89 | 65.01 | 12,163,090 |
10/31/2024 | 65.81 | 65.99 | 65.26 | 65.31 | 13,383,720 |
10/30/2024 | 65.51 | 66.54 | 65.32 | 65.92 | 14,177,770 |
10/29/2024 | 66.29 | 66.34 | 65.52 | 65.56 | 16,525,920 |
10/28/2024 | 66.96 | 67.40 | 66.60 | 66.67 | 10,761,420 |
10/25/2024 | 67.07 | 67.70 | 66.79 | 66.92 | 11,138,130 |
10/24/2024 | 67.65 | 68.04 | 66.95 | 67.30 | 17,568,830 |
10/23/2024 | 66.99 | 68.70 | 66.58 | 68.01 | 24,655,199 |
10/22/2024 | 69.00 | 69.75 | 68.68 | 69.45 | 18,603,250 |
10/21/2024 | 70.00 | 70.33 | 69.31 | 69.45 | 11,981,160 |
10/18/2024 | 69.87 | 70.55 | 69.61 | 70.44 | 15,087,520 |
10/17/2024 | 70.63 | 70.69 | 69.58 | 69.90 | 14,674,630 |
10/16/2024 | 70.09 | 70.70 | 69.97 | 70.57 | 7,937,347 |
10/15/2024 | 70.46 | 71.21 | 70.16 | 70.34 | 10,358,730 |
10/14/2024 | 69.57 | 70.47 | 69.47 | 70.34 | 7,659,318 |
10/11/2024 | 69.46 | 69.59 | 69.00 | 69.57 | 8,786,318 |
10/10/2024 | 69.83 | 69.91 | 68.99 | 69.25 | 8,635,150 |
10/09/2024 | 69.19 | 69.74 | 69.07 | 69.57 | 9,037,735 |
10/08/2024 | 69.04 | 69.44 | 68.86 | 69.18 | 13,549,700 |
10/07/2024 | 70.05 | 70.10 | 68.87 | 69.01 | 14,511,960 |
10/04/2024 | 69.96 | 70.28 | 69.72 | 70.17 | 12,687,290 |
10/03/2024 | 70.86 | 70.99 | 70.20 | 70.52 | 9,374,794 |
10/02/2024 | 71.39 | 71.43 | 70.41 | 71.01 | 11,155,480 |
10/01/2024 | 72.10 | 72.75 | 71.63 | 71.71 | 13,294,500 |
09/30/2024 | 72.00 | 72.20 | 71.69 | 71.86 | 18,016,010 |
09/27/2024 | 71.54 | 72.20 | 71.46 | 71.79 | 11,175,710 |
09/26/2024 | 70.86 | 71.61 | 70.84 | 71.40 | 10,815,220 |
09/25/2024 | 71.71 | 71.92 | 71.31 | 71.45 | 12,329,130 |
09/24/2024 | 71.22 | 71.82 | 70.60 | 71.33 | 13,330,640 |
09/23/2024 | 71.55 | 72.20 | 71.18 | 71.73 | 11,613,020 |
09/20/2024 | 70.41 | 71.80 | 70.38 | 71.64 | 48,578,480 |
09/19/2024 | 71.56 | 71.94 | 70.60 | 70.62 | 13,635,650 |
09/18/2024 | 71.89 | 72.38 | 71.27 | 71.75 | 10,719,710 |
09/17/2024 | 71.90 | 72.35 | 71.73 | 71.80 | 12,974,380 |
09/16/2024 | 71.77 | 72.24 | 71.62 | 72.10 | 10,786,530 |
09/13/2024 | 70.84 | 71.47 | 70.48 | 71.41 | 11,073,850 |
No dataset card yet
- Downloads last month
- 5