symbol
stringclasses 506
values | time
int64 -252,374,400
1.76B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
WTRG
| 1,612,915,200 | 42.176941 | 42.377867 | 41.810035 | 42.273037 | 524,500 |
WTRG
| 1,613,001,600 | 42.388073 | 42.554919 | 41.685557 | 42.06316 | 1,169,800 |
WTRG
| 1,613,088,000 | 41.82606 | 42.00169 | 40.640562 | 40.974258 | 688,000 |
WTRG
| 1,613,433,600 | 40.833749 | 41.062065 | 40.2893 | 40.394676 | 950,500 |
WTRG
| 1,613,520,000 | 40.368335 | 40.403458 | 39.771196 | 39.859009 | 1,706,200 |
WTRG
| 1,613,606,400 | 39.841451 | 40.271743 | 39.753638 | 40.087334 | 927,600 |
WTRG
| 1,613,692,800 | 40.201484 | 40.421021 | 39.859008 | 40.017075 | 1,606,500 |
WTRG
| 1,613,952,000 | 39.744848 | 40.227831 | 38.805233 | 39.288216 | 856,400 |
WTRG
| 1,614,038,400 | 39.595566 | 39.990732 | 39.217963 | 39.31456 | 658,600 |
WTRG
| 1,614,124,800 | 39.156491 | 39.340901 | 38.673512 | 38.717419 | 706,100 |
WTRG
| 1,614,211,200 | 39.068684 | 39.657039 | 37.804152 | 37.979782 | 1,072,300 |
WTRG
| 1,614,297,600 | 38.041249 | 38.295912 | 36.890878 | 36.934788 | 1,641,800 |
WTRG
| 1,614,556,800 | 37.804151 | 38.10272 | 37.496801 | 37.769024 | 1,236,500 |
WTRG
| 1,614,643,200 | 37.61974 | 37.80415 | 37.031381 | 37.461674 | 1,290,300 |
WTRG
| 1,614,729,600 | 37.312397 | 37.505586 | 36.407905 | 36.443031 | 1,120,600 |
WTRG
| 1,614,816,000 | 36.443031 | 37.207017 | 36.100555 | 36.443031 | 1,266,700 |
WTRG
| 1,614,902,400 | 36.706464 | 37.479232 | 36.407894 | 37.435326 | 1,381,400 |
WTRG
| 1,615,161,600 | 37.400206 | 37.452896 | 36.548404 | 36.645 | 1,133,100 |
WTRG
| 1,615,248,000 | 36.785509 | 37.224582 | 36.565973 | 36.996265 | 1,044,100 |
WTRG
| 1,615,334,400 | 37.207016 | 37.742685 | 36.882103 | 37.224579 | 872,300 |
WTRG
| 1,615,420,800 | 37.312394 | 37.672433 | 36.969914 | 37.215797 | 1,133,000 |
WTRG
| 1,615,507,200 | 37.549481 | 38.304687 | 37.400198 | 38.19931 | 1,637,900 |
WTRG
| 1,615,766,400 | 38.445193 | 39.007206 | 38.12906 | 38.620823 | 1,441,300 |
WTRG
| 1,615,852,800 | 38.664727 | 38.770107 | 38.093935 | 38.348595 | 993,500 |
WTRG
| 1,615,939,200 | 38.234438 | 38.410067 | 37.900742 | 38.102715 | 822,800 |
WTRG
| 1,616,025,600 | 37.935878 | 38.093944 | 37.286049 | 37.286049 | 1,401,100 |
WTRG
| 1,616,112,000 | 37.567054 | 37.77781 | 36.697692 | 37.277267 | 3,395,600 |
WTRG
| 1,616,371,200 | 37.048952 | 37.408992 | 36.811853 | 37.321178 | 1,362,300 |
WTRG
| 1,616,457,600 | 37.15432 | 38.313471 | 37.15432 | 38.102715 | 1,404,300 |
WTRG
| 1,616,544,000 | 38.181752 | 38.480322 | 37.979779 | 38.067593 | 1,043,700 |
WTRG
| 1,616,630,400 | 38.129069 | 38.752554 | 37.795376 | 38.726208 | 1,568,000 |
WTRG
| 1,616,716,800 | 38.673519 | 38.840365 | 38.164193 | 38.814022 | 914,700 |
WTRG
| 1,616,976,000 | 38.752545 | 39.446277 | 38.594479 | 39.200397 | 1,317,600 |
WTRG
| 1,617,062,400 | 39.007219 | 39.174069 | 38.51546 | 38.770123 | 696,100 |
WTRG
| 1,617,148,800 | 38.919387 | 39.472619 | 38.75254 | 39.296989 | 1,065,500 |
WTRG
| 1,617,235,200 | 39.472622 | 39.683375 | 39.086236 | 39.270649 | 763,600 |
WTRG
| 1,617,580,800 | 39.498968 | 40.22783 | 39.428718 | 40.131233 | 838,600 |
WTRG
| 1,617,667,200 | 39.946824 | 40.29808 | 39.683378 | 40.096107 | 528,100 |
WTRG
| 1,617,753,600 | 40.183927 | 40.350777 | 39.753638 | 40.087334 | 572,600 |
WTRG
| 1,617,840,000 | 40.18392 | 40.306863 | 39.63069 | 39.80632 | 816,800 |
WTRG
| 1,617,926,400 | 40.008302 | 40.087335 | 39.736075 | 39.911705 | 1,144,000 |
WTRG
| 1,618,185,600 | 39.859006 | 40.456145 | 39.850226 | 40.245392 | 719,400 |
WTRG
| 1,618,272,000 | 40.034643 | 41.193795 | 40.034643 | 40.974258 | 744,600 |
WTRG
| 1,618,358,400 | 41.009385 | 41.351862 | 40.781066 | 41.158669 | 1,326,000 |
WTRG
| 1,618,444,800 | 41.158664 | 41.597737 | 41.097194 | 41.378201 | 1,796,100 |
WTRG
| 1,618,531,200 | 41.641645 | 41.676771 | 41.299169 | 41.483582 | 1,647,600 |
WTRG
| 1,618,790,400 | 41.457232 | 41.817271 | 41.237696 | 41.588955 | 1,203,300 |
WTRG
| 1,618,876,800 | 41.624081 | 42.309033 | 41.606518 | 42.010464 | 1,093,500 |
WTRG
| 1,618,963,200 | 42.124624 | 42.23878 | 41.641641 | 42.010464 | 650,600 |
WTRG
| 1,619,049,600 | 41.992903 | 42.581262 | 41.826057 | 42.045593 | 626,200 |
WTRG
| 1,619,136,000 | 42.115843 | 42.511009 | 41.948996 | 42.124626 | 579,800 |
WTRG
| 1,619,395,200 | 42.300245 | 42.300245 | 41.553823 | 41.76458 | 526,500 |
WTRG
| 1,619,481,600 | 41.52749 | 41.729463 | 40.912788 | 41.009384 | 550,500 |
WTRG
| 1,619,568,000 | 41.097196 | 41.299169 | 40.868879 | 40.921566 | 502,100 |
WTRG
| 1,619,654,400 | 41.044512 | 41.536271 | 40.921569 | 41.097198 | 915,400 |
WTRG
| 1,619,740,800 | 41.220132 | 41.422105 | 40.886439 | 41.386982 | 1,956,000 |
WTRG
| 1,620,000,000 | 41.360634 | 41.764583 | 40.930344 | 41.299164 | 644,000 |
WTRG
| 1,620,086,400 | 41.19379 | 41.536266 | 40.833751 | 41.211353 | 658,800 |
WTRG
| 1,620,172,800 | 41.141108 | 41.158671 | 39.779983 | 40.183929 | 910,800 |
WTRG
| 1,620,259,200 | 40.315653 | 41.193798 | 40.140023 | 40.649349 | 818,500 |
WTRG
| 1,620,345,600 | 40.508835 | 41.343074 | 40.508835 | 40.956688 | 624,400 |
WTRG
| 1,620,604,800 | 41.167445 | 41.343075 | 40.781059 | 41.062065 | 510,900 |
WTRG
| 1,620,691,200 | 40.956688 | 41.255257 | 40.324422 | 41.035721 | 906,100 |
WTRG
| 1,620,777,600 | 40.956695 | 40.956695 | 39.7712 | 39.823887 | 622,400 |
WTRG
| 1,620,864,000 | 39.860088 | 40.734291 | 39.665819 | 40.566513 | 816,700 |
WTRG
| 1,620,950,400 | 40.822591 | 41.166974 | 40.663645 | 40.955048 | 638,000 |
WTRG
| 1,621,209,600 | 40.98154 | 41.175809 | 40.690141 | 40.796104 | 610,500 |
WTRG
| 1,621,296,000 | 40.575334 | 41.158135 | 40.292764 | 40.849072 | 590,500 |
WTRG
| 1,621,382,400 | 40.566513 | 41.016861 | 40.416399 | 40.990368 | 497,200 |
WTRG
| 1,621,468,800 | 40.884403 | 41.65264 | 40.884403 | 41.378902 | 817,600 |
WTRG
| 1,621,555,200 | 41.440713 | 41.767434 | 41.14931 | 41.529015 | 878,400 |
WTRG
| 1,621,814,400 | 41.573178 | 42.067674 | 41.573178 | 41.94405 | 485,100 |
WTRG
| 1,621,900,800 | 41.988185 | 41.988185 | 41.573163 | 41.732105 | 568,800 |
WTRG
| 1,621,987,200 | 41.723288 | 42.164805 | 41.370074 | 42.058842 | 502,000 |
WTRG
| 1,622,073,600 | 42.208954 | 42.712282 | 41.864571 | 42.023518 | 1,662,100 |
WTRG
| 1,622,160,000 | 42.314917 | 42.562168 | 42.005857 | 42.208954 | 604,900 |
WTRG
| 1,622,505,600 | 42.394391 | 42.518018 | 41.81159 | 41.873402 | 849,800 |
WTRG
| 1,622,592,000 | 41.855747 | 41.891065 | 41.44072 | 41.670307 | 592,800 |
WTRG
| 1,622,678,400 | 41.652647 | 41.891066 | 41.39657 | 41.643818 | 1,080,800 |
WTRG
| 1,622,764,800 | 41.758608 | 42.05884 | 41.599662 | 41.811588 | 507,400 |
WTRG
| 1,623,024,000 | 41.811594 | 42.111825 | 41.705631 | 41.988201 | 528,100 |
WTRG
| 1,623,110,400 | 42.147132 | 42.200115 | 41.652632 | 41.732105 | 505,300 |
WTRG
| 1,623,196,800 | 41.82042 | 42.05884 | 41.679135 | 41.952873 | 505,700 |
WTRG
| 1,623,283,200 | 42.058844 | 42.429716 | 41.93522 | 42.394394 | 376,000 |
WTRG
| 1,623,369,600 | 42.526846 | 43.206782 | 42.385561 | 43.14497 | 1,141,800 |
WTRG
| 1,623,628,800 | 43.242102 | 43.312743 | 42.526845 | 42.968361 | 662,700 |
WTRG
| 1,623,715,200 | 43.065498 | 43.542336 | 42.862401 | 43.348068 | 713,000 |
WTRG
| 1,623,801,600 | 43.37456 | 43.586489 | 42.297262 | 42.447376 | 834,000 |
WTRG
| 1,623,888,000 | 42.465036 | 43.136139 | 42.33258 | 43.065498 | 571,400 |
WTRG
| 1,623,974,400 | 42.915376 | 42.915376 | 41.122821 | 41.175804 | 1,809,800 |
WTRG
| 1,624,233,600 | 41.184641 | 42.111825 | 40.663652 | 41.94405 | 617,500 |
WTRG
| 1,624,320,000 | 41.785095 | 41.935212 | 41.246444 | 41.343578 | 733,500 |
WTRG
| 1,624,406,400 | 41.246448 | 41.440716 | 40.593006 | 40.663647 | 681,300 |
WTRG
| 1,624,492,800 | 40.893234 | 40.893234 | 40.434057 | 40.751949 | 527,800 |
WTRG
| 1,624,579,200 | 40.751948 | 41.440712 | 40.707794 | 41.343578 | 983,100 |
WTRG
| 1,624,838,400 | 41.484867 | 41.961706 | 41.343582 | 41.414227 | 492,000 |
WTRG
| 1,624,924,800 | 41.264103 | 41.705619 | 40.716624 | 40.725452 | 490,600 |
WTRG
| 1,625,011,200 | 40.725456 | 40.955046 | 40.345752 | 40.354584 | 859,100 |
WTRG
| 1,625,097,600 | 40.381075 | 41.299429 | 40.328092 | 41.052181 | 708,400 |
WTRG
| 1,625,184,000 | 41.096334 | 41.767437 | 40.990368 | 41.696796 | 505,800 |