Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
2019-11-11 00:00:00-05:00 | 51.134862 | 51.60237 | 51.073116 | 51.470055 | 11,228,900 | 0 | 0 |
2019-11-12 00:00:00-05:00 | 51.514165 | 51.866999 | 51.187788 | 51.337746 | 11,952,500 | 0 | 0 |
2019-11-13 00:00:00-05:00 | 51.046658 | 51.13487 | 50.58797 | 51.064301 | 15,332,700 | 0 | 0 |
2019-11-14 00:00:00-05:00 | 50.817313 | 51.196613 | 50.782029 | 50.993732 | 12,119,000 | 0 | 0 |
2019-11-15 00:00:00-05:00 | 51.31128 | 51.778791 | 50.82613 | 51.126041 | 16,112,100 | 0 | 0 |
2019-11-18 00:00:00-05:00 | 50.896701 | 51.584732 | 50.782028 | 51.381851 | 16,097,500 | 0 | 0 |
2019-11-19 00:00:00-05:00 | 51.584728 | 51.734685 | 50.940801 | 51.470055 | 17,061,900 | 0 | 0 |
2019-11-20 00:00:00-05:00 | 51.390667 | 51.478878 | 50.605605 | 51.073116 | 18,542,300 | 0 | 0 |
2019-11-21 00:00:00-05:00 | 50.711466 | 51.425958 | 50.640897 | 51.355392 | 16,139,000 | 0 | 0 |
2019-11-22 00:00:00-05:00 | 51.461245 | 51.734694 | 50.711468 | 50.817318 | 15,690,200 | 0 | 0 |
2019-11-25 00:00:00-05:00 | 51.161325 | 51.902282 | 51.161325 | 51.87582 | 15,011,700 | 0 | 0 |
2019-11-26 00:00:00-05:00 | 51.999316 | 52.158092 | 51.55827 | 51.955212 | 22,338,700 | 0 | 0 |
2019-11-27 00:00:00-05:00 | 51.628833 | 51.68176 | 51.081937 | 51.611191 | 18,184,200 | 0 | 0 |
2019-11-29 00:00:00-05:00 | 51.29364 | 51.425952 | 50.976087 | 51.205429 | 9,481,100 | 0 | 0 |
2019-12-02 00:00:00-05:00 | 51.646481 | 51.769973 | 50.693823 | 50.86142 | 19,154,500 | 0 | 0 |
2019-12-03 00:00:00-05:00 | 50.155742 | 50.155742 | 49.17662 | 49.458889 | 25,737,400 | 0 | 0 |
2019-12-04 00:00:00-05:00 | 49.979318 | 49.979318 | 49.273645 | 49.41478 | 18,881,400 | 0 | 0 |
2019-12-05 00:00:00-05:00 | 49.758801 | 49.758801 | 49.18544 | 49.467712 | 17,673,700 | 0 | 0 |
2019-12-06 00:00:00-05:00 | 49.979326 | 50.270418 | 49.767622 | 50.111641 | 16,476,800 | 0 | 0 |
2019-12-09 00:00:00-05:00 | 49.873474 | 50.24395 | 49.838189 | 49.864651 | 14,298,600 | 0 | 0 |
2019-12-10 00:00:00-05:00 | 50.02343 | 50.129283 | 49.785265 | 49.91758 | 16,157,900 | 0 | 0 |
2019-12-11 00:00:00-05:00 | 50.199846 | 50.429188 | 49.908757 | 50.340981 | 20,051,100 | 0 | 0 |
2019-12-12 00:00:00-05:00 | 50.058712 | 51.205431 | 49.93522 | 50.764385 | 27,883,300 | 0 | 0 |
2019-12-13 00:00:00-05:00 | 50.764386 | 51.461239 | 50.614432 | 50.976089 | 22,795,200 | 0 | 0 |
2019-12-16 00:00:00-05:00 | 51.346563 | 51.664117 | 50.852594 | 50.896698 | 19,131,200 | 0 | 0 |
2019-12-17 00:00:00-05:00 | 51.161334 | 51.249542 | 50.393915 | 50.543869 | 21,653,100 | 0 | 0 |
2019-12-18 00:00:00-05:00 | 50.623257 | 50.685003 | 50.226315 | 50.429195 | 28,261,000 | 0 | 0 |
2019-12-19 00:00:00-05:00 | 50.429188 | 51.152506 | 50.252772 | 51.126041 | 18,865,100 | 0 | 0 |
2019-12-20 00:00:00-05:00 | 51.443602 | 52.087529 | 51.064302 | 51.999321 | 49,953,000 | 0 | 0 |
2019-12-23 00:00:00-05:00 | 52.096346 | 52.73145 | 52.078704 | 52.2463 | 23,593,000 | 0 | 0 |
2019-12-24 00:00:00-05:00 | 52.263944 | 52.466825 | 52.184556 | 52.405079 | 6,313,200 | 0 | 0 |
2019-12-26 00:00:00-05:00 | 52.405078 | 52.793197 | 52.352151 | 52.766735 | 11,480,300 | 0 | 0 |
2019-12-27 00:00:00-05:00 | 52.846129 | 53.348921 | 52.837309 | 52.996086 | 14,085,800 | 0 | 0 |
2019-12-30 00:00:00-05:00 | 52.916693 | 52.969617 | 52.378617 | 52.590317 | 12,750,500 | 0 | 0 |
2019-12-31 00:00:00-05:00 | 52.590313 | 52.863763 | 52.360971 | 52.793194 | 14,432,900 | 0 | 0 |
2020-01-02 00:00:00-05:00 | 53.137216 | 53.781142 | 53.119574 | 53.66647 | 18,056,000 | 0 | 0 |
2020-01-03 00:00:00-05:00 | 52.757917 | 53.542979 | 52.757917 | 53.013721 | 15,293,900 | 0 | 0 |
2020-01-06 00:00:00-05:00 | 52.563858 | 53.101935 | 52.334516 | 52.86377 | 17,755,200 | 0 | 0 |
2020-01-07 00:00:00-05:00 | 52.731447 | 52.749089 | 51.946386 | 51.98167 | 21,876,100 | 0 | 0 |
2020-01-08 00:00:00-05:00 | 51.946391 | 52.325691 | 51.620018 | 52.01696 | 23,133,500 | 0 | 0 |
2020-01-09 00:00:00-05:00 | 52.087525 | 52.493287 | 51.893467 | 52.308048 | 18,813,300 | 0 | 0 |
2020-01-10 00:00:00-05:00 | 52.546209 | 52.996077 | 51.928744 | 51.99049 | 15,200,600 | 0 | 0 |
2020-01-13 00:00:00-05:00 | 52.193374 | 52.73145 | 52.113989 | 52.563854 | 16,453,300 | 0 | 0 |
2020-01-14 00:00:00-05:00 | 52.475641 | 52.696164 | 52.211011 | 52.422714 | 17,051,200 | 0 | 0 |
2020-01-15 00:00:00-05:00 | 52.308044 | 52.616778 | 51.822894 | 51.99049 | 18,498,800 | 0 | 0 |
2020-01-16 00:00:00-05:00 | 52.272757 | 52.784372 | 52.105161 | 52.625595 | 21,365,500 | 0 | 0 |
2020-01-17 00:00:00-05:00 | 52.90787 | 52.925512 | 52.255124 | 52.572674 | 21,803,400 | 0 | 0 |
2020-01-21 00:00:00-05:00 | 52.757914 | 54.028125 | 52.740271 | 53.41066 | 28,358,500 | 0 | 0 |
2020-01-22 00:00:00-05:00 | 53.842888 | 55.439472 | 53.781142 | 55.333622 | 29,475,100 | 0 | 0 |
2020-01-23 00:00:00-05:00 | 55.448288 | 56.198065 | 55.404184 | 55.85405 | 42,778,700 | 0 | 0 |
2020-01-24 00:00:00-05:00 | 58.720856 | 61.120147 | 58.623825 | 60.396832 | 84,711,000 | 0 | 0 |
2020-01-27 00:00:00-05:00 | 58.853168 | 59.47063 | 57.865223 | 57.944614 | 30,764,000 | 0 | 0 |
2020-01-28 00:00:00-05:00 | 58.659108 | 59.611769 | 58.165138 | 59.3736 | 30,915,400 | 0 | 0 |
2020-01-29 00:00:00-05:00 | 59.655863 | 60.035163 | 58.36801 | 58.509148 | 18,055,800 | 0 | 0 |
2020-01-30 00:00:00-05:00 | 57.900511 | 58.65911 | 57.274226 | 58.632648 | 18,522,400 | 0 | 0 |
2020-01-31 00:00:00-05:00 | 58.041646 | 58.200423 | 56.162786 | 56.392132 | 25,268,400 | 0 | 0 |
2020-02-03 00:00:00-05:00 | 56.859648 | 57.371263 | 56.718517 | 56.824364 | 16,646,600 | 0 | 0 |
2020-02-04 00:00:00-05:00 | 58.01518 | 58.270987 | 57.265403 | 57.741734 | 20,970,800 | 0 | 0 |
2020-02-05 00:00:00-05:00 | 58.826701 | 59.629401 | 58.332725 | 59.400055 | 23,401,400 | 0 | 0 |
2020-02-06 00:00:00-05:00 | 59.657135 | 59.745777 | 59.187319 | 59.470978 | 17,408,000 | 0.33 | 0 |
2020-02-07 00:00:00-05:00 | 59.267097 | 59.657131 | 58.513628 | 58.522488 | 18,134,600 | 0 | 0 |
2020-02-10 00:00:00-05:00 | 58.114736 | 58.859345 | 58.008368 | 58.850479 | 22,299,300 | 0 | 0 |
2020-02-11 00:00:00-05:00 | 59.240508 | 60.020569 | 59.010033 | 59.754642 | 17,975,600 | 0 | 0 |
2020-02-12 00:00:00-05:00 | 59.92307 | 60.357421 | 59.666003 | 59.798969 | 15,586,600 | 0 | 0 |
2020-02-13 00:00:00-05:00 | 59.382331 | 59.967382 | 59.160722 | 59.781231 | 11,602,700 | 0 | 0 |
2020-02-14 00:00:00-05:00 | 59.852148 | 60.15354 | 59.231646 | 59.630539 | 13,405,500 | 0 | 0 |
2020-02-18 00:00:00-05:00 | 59.089807 | 59.116399 | 58.398381 | 58.628857 | 12,758,400 | 0 | 0 |
2020-02-19 00:00:00-05:00 | 58.850477 | 59.568488 | 58.664327 | 59.488712 | 13,551,200 | 0 | 0 |
2020-02-20 00:00:00-05:00 | 59.42666 | 59.648269 | 57.228296 | 58.017223 | 26,452,600 | 0 | 0 |
2020-02-21 00:00:00-05:00 | 57.777893 | 57.839943 | 56.767357 | 57.033283 | 20,775,900 | 0 | 0 |
2020-02-24 00:00:00-05:00 | 54.613314 | 55.641579 | 54.356246 | 54.746277 | 26,903,100 | 0 | 0 |
2020-02-25 00:00:00-05:00 | 54.950163 | 55.207226 | 52.707477 | 52.946815 | 34,495,700 | 0 | 0 |
2020-02-26 00:00:00-05:00 | 53.28366 | 53.913029 | 52.539054 | 52.8759 | 26,190,100 | 0 | 0 |
2020-02-27 00:00:00-05:00 | 51.351233 | 51.865365 | 49.463124 | 49.489719 | 42,226,900 | 0 | 0 |
2020-02-28 00:00:00-05:00 | 48.133467 | 49.977255 | 47.512961 | 49.21492 | 60,721,700 | 0 | 0 |
2020-03-02 00:00:00-05:00 | 49.454253 | 51.608292 | 48.328479 | 51.572834 | 43,140,300 | 0 | 0 |
2020-03-03 00:00:00-05:00 | 51.439875 | 52.317448 | 49.108551 | 49.613819 | 49,740,300 | 0 | 0 |
2020-03-04 00:00:00-05:00 | 50.535714 | 52.042656 | 49.782245 | 52.016064 | 29,223,100 | 0 | 0 |
2020-03-05 00:00:00-05:00 | 50.580028 | 51.998324 | 50.181131 | 50.491383 | 29,099,200 | 0 | 0 |
2020-03-06 00:00:00-05:00 | 48.913534 | 49.649274 | 48.346215 | 49.436531 | 36,259,200 | 0 | 0 |
2020-03-09 00:00:00-04:00 | 46.023742 | 46.724027 | 44.321787 | 45.075256 | 56,197,000 | 0 | 0 |
2020-03-10 00:00:00-04:00 | 46.768359 | 47.867541 | 44.702965 | 47.849812 | 36,569,000 | 0 | 0 |
2020-03-11 00:00:00-04:00 | 46.440376 | 47.459778 | 45.217093 | 45.793278 | 38,563,500 | 0 | 0 |
2020-03-12 00:00:00-04:00 | 42.540058 | 44.401572 | 40.217594 | 40.36829 | 50,661,700 | 0 | 0 |
2020-03-13 00:00:00-04:00 | 42.779389 | 48.753967 | 42.318445 | 48.248699 | 48,805,100 | 0 | 0 |
2020-03-16 00:00:00-04:00 | 42.114569 | 46.316277 | 38.6752 | 39.543907 | 53,878,900 | 0 | 0 |
2020-03-17 00:00:00-04:00 | 40.563305 | 45.766687 | 40.066903 | 44.392712 | 52,085,200 | 0 | 0 |
2020-03-18 00:00:00-04:00 | 41.405419 | 44.366115 | 40.066902 | 42.203213 | 49,309,900 | 0 | 0 |
2020-03-19 00:00:00-04:00 | 42.407084 | 43.639229 | 40.031436 | 40.722855 | 44,538,000 | 0 | 0 |
2020-03-20 00:00:00-04:00 | 41.228128 | 43.807656 | 40.306237 | 40.625355 | 52,344,000 | 0 | 0 |
2020-03-23 00:00:00-04:00 | 40.793777 | 44.756146 | 40.696268 | 43.94949 | 46,698,500 | 0 | 0 |
2020-03-24 00:00:00-04:00 | 47.105202 | 48.434856 | 45.518481 | 46.449242 | 50,019,800 | 0 | 0 |
2020-03-25 00:00:00-04:00 | 46.520151 | 47.681383 | 44.242011 | 45.438698 | 41,106,100 | 0 | 0 |
2020-03-26 00:00:00-04:00 | 45.864202 | 49.596097 | 45.793286 | 49.232658 | 41,459,800 | 0 | 0 |
2020-03-27 00:00:00-04:00 | 47.353406 | 48.434859 | 46.156719 | 46.422649 | 31,633,500 | 0 | 0 |
2020-03-30 00:00:00-04:00 | 46.972238 | 49.729051 | 46.830409 | 49.188328 | 31,628,600 | 0 | 0 |
2020-03-31 00:00:00-04:00 | 48.807167 | 49.463128 | 47.176125 | 47.973915 | 48,074,700 | 0 | 0 |
2020-04-01 00:00:00-04:00 | 46.537886 | 48.479179 | 45.5894 | 45.988297 | 29,586,600 | 0 | 0 |
2020-04-02 00:00:00-04:00 | 45.4653 | 48.363946 | 45.40325 | 48.177792 | 27,810,000 | 0 | 0 |
2020-04-03 00:00:00-04:00 | 47.734565 | 48.869205 | 46.741758 | 47.982769 | 23,906,100 | 0 | 0 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.