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
|
|---|---|---|---|---|---|---|---|
2020-04-06 00:00:00-04:00 | 50.198861 | 52.095833 | 49.746777 | 51.794445 | 32,323,400 | 0 | 0 |
2020-04-07 00:00:00-04:00 | 53.132961 | 54.50694 | 51.599428 | 51.767853 | 41,410,000 | 0 | 0 |
2020-04-08 00:00:00-04:00 | 52.290856 | 52.7518 | 51.333504 | 52.28199 | 26,719,500 | 0 | 0 |
2020-04-09 00:00:00-04:00 | 52.618824 | 52.937942 | 49.693587 | 50.650936 | 40,499,700 | 0 | 0 |
2020-04-13 00:00:00-04:00 | 50.14567 | 52.095829 | 50.14567 | 52.033779 | 23,251,900 | 0 | 0 |
2020-04-14 00:00:00-04:00 | 53.221609 | 53.983944 | 52.751796 | 53.771198 | 25,674,000 | 0 | 0 |
2020-04-15 00:00:00-04:00 | 52.955673 | 53.035452 | 51.758982 | 52.184471 | 22,841,600 | 0 | 0 |
2020-04-16 00:00:00-04:00 | 52.840446 | 54.037133 | 52.131298 | 53.88644 | 24,433,500 | 0 | 0 |
2020-04-17 00:00:00-04:00 | 54.976748 | 55.074256 | 53.035454 | 53.505264 | 27,385,600 | 0 | 0 |
2020-04-20 00:00:00-04:00 | 52.547917 | 53.22161 | 52.202207 | 52.459274 | 26,420,300 | 0 | 0 |
2020-04-21 00:00:00-04:00 | 51.510785 | 51.945137 | 49.578355 | 49.959522 | 25,248,000 | 0 | 0 |
2020-04-22 00:00:00-04:00 | 51.65262 | 53.629371 | 51.24486 | 53.274796 | 23,350,400 | 0 | 0 |
2020-04-23 00:00:00-04:00 | 52.893627 | 53.274794 | 52.131295 | 52.335175 | 35,092,000 | 0 | 0 |
2020-04-24 00:00:00-04:00 | 49.817691 | 52.654286 | 49.729045 | 52.530182 | 50,187,000 | 0 | 0 |
2020-04-27 00:00:00-04:00 | 52.937948 | 53.035457 | 51.758987 | 52.716339 | 25,902,200 | 0 | 0 |
2020-04-28 00:00:00-04:00 | 53.177288 | 53.381168 | 51.643751 | 52.078106 | 28,784,700 | 0 | 0 |
2020-04-29 00:00:00-04:00 | 52.689749 | 54.985618 | 52.583378 | 54.781738 | 30,451,500 | 0 | 0 |
2020-04-30 00:00:00-04:00 | 54.400572 | 54.551268 | 52.964547 | 53.168427 | 26,279,900 | 0 | 0 |
2020-05-01 00:00:00-04:00 | 52.149027 | 52.583379 | 50.801644 | 50.943474 | 21,194,800 | 0 | 0 |
2020-05-04 00:00:00-04:00 | 50.633217 | 51.475332 | 49.915206 | 51.404419 | 18,957,200 | 0 | 0 |
2020-05-05 00:00:00-04:00 | 52.113564 | 52.565645 | 51.72353 | 52.078106 | 17,252,100 | 0 | 0 |
2020-05-06 00:00:00-04:00 | 52.630802 | 53.442015 | 52.541656 | 52.755604 | 17,848,700 | 0.33 | 0 |
2020-05-07 00:00:00-04:00 | 53.42418 | 53.575723 | 52.52382 | 52.746681 | 14,733,500 | 0 | 0 |
2020-05-08 00:00:00-04:00 | 53.192406 | 53.290465 | 52.639712 | 53.192406 | 20,384,500 | 0 | 0 |
2020-05-11 00:00:00-04:00 | 53.254808 | 54.235394 | 53.228063 | 53.60247 | 18,684,400 | 0 | 0 |
2020-05-12 00:00:00-04:00 | 53.6827 | 54.057104 | 51.935469 | 52.051357 | 16,754,900 | 0 | 0 |
2020-05-13 00:00:00-04:00 | 52.104836 | 52.80016 | 50.7231 | 51.471912 | 21,065,000 | 0 | 0 |
2020-05-14 00:00:00-04:00 | 51.097516 | 52.728859 | 50.009955 | 52.666458 | 21,569,400 | 0 | 0 |
2020-05-15 00:00:00-04:00 | 51.168833 | 52.03353 | 50.776596 | 51.9533 | 21,373,300 | 0 | 0 |
2020-05-18 00:00:00-04:00 | 53.254815 | 53.736192 | 52.916066 | 53.415272 | 20,428,700 | 0 | 0 |
2020-05-19 00:00:00-04:00 | 53.602475 | 55.064441 | 53.352869 | 53.745106 | 21,865,000 | 0 | 0 |
2020-05-20 00:00:00-04:00 | 54.520659 | 56.597723 | 54.395857 | 56.250057 | 30,584,000 | 0 | 0 |
2020-05-21 00:00:00-04:00 | 56.250059 | 56.87407 | 55.109013 | 55.251644 | 20,987,700 | 0 | 0 |
2020-05-22 00:00:00-04:00 | 55.251644 | 55.554735 | 54.752435 | 55.501247 | 14,103,000 | 0 | 0 |
2020-05-26 00:00:00-04:00 | 56.767097 | 57.17716 | 55.376445 | 55.572563 | 20,933,600 | 0 | 0 |
2020-05-27 00:00:00-04:00 | 55.554739 | 56.686872 | 54.440435 | 56.66013 | 19,886,300 | 0 | 0 |
2020-05-28 00:00:00-04:00 | 56.160912 | 56.562062 | 54.814835 | 55.002037 | 17,253,500 | 0 | 0 |
2020-05-29 00:00:00-04:00 | 55.180333 | 56.749271 | 54.930727 | 56.098518 | 33,393,900 | 0 | 0 |
2020-06-01 00:00:00-04:00 | 55.706286 | 55.85783 | 54.966387 | 55.144676 | 14,317,700 | 0 | 0 |
2020-06-02 00:00:00-04:00 | 55.002034 | 55.42101 | 54.226479 | 55.376438 | 20,702,400 | 0 | 0 |
2020-06-03 00:00:00-04:00 | 55.670624 | 55.750854 | 54.850495 | 55.207073 | 16,737,300 | 0 | 0 |
2020-06-04 00:00:00-04:00 | 55.037696 | 56.579892 | 54.681117 | 56.134171 | 22,010,100 | 0 | 0 |
2020-06-05 00:00:00-04:00 | 56.481832 | 58.041857 | 56.303542 | 57.355442 | 26,813,100 | 0 | 0 |
2020-06-08 00:00:00-04:00 | 57.025618 | 57.186078 | 56.107429 | 56.758183 | 21,546,200 | 0 | 0 |
2020-06-09 00:00:00-04:00 | 56.152011 | 56.793848 | 56.071781 | 56.196583 | 23,594,100 | 0 | 0 |
2020-06-10 00:00:00-04:00 | 55.973713 | 57.310878 | 55.938055 | 56.93647 | 21,367,800 | 0 | 0 |
2020-06-11 00:00:00-04:00 | 56.223317 | 56.428348 | 53.058694 | 53.219154 | 26,998,200 | 0 | 0 |
2020-06-12 00:00:00-04:00 | 53.584641 | 54.342366 | 51.810668 | 52.889317 | 30,419,800 | 0 | 0 |
2020-06-15 00:00:00-04:00 | 52.889314 | 53.807499 | 52.220731 | 53.575722 | 29,651,700 | 0 | 0 |
2020-06-16 00:00:00-04:00 | 54.814836 | 54.957466 | 53.031949 | 53.843163 | 23,226,600 | 0 | 0 |
2020-06-17 00:00:00-04:00 | 54.146258 | 54.627635 | 53.540076 | 53.923397 | 20,454,800 | 0 | 0 |
2020-06-18 00:00:00-04:00 | 53.798586 | 53.941217 | 52.880401 | 53.557899 | 24,899,700 | 0 | 0 |
2020-06-19 00:00:00-04:00 | 54.066027 | 54.279972 | 52.684288 | 53.147839 | 60,336,100 | 0 | 0 |
2020-06-22 00:00:00-04:00 | 53.245894 | 53.976877 | 52.443598 | 53.566814 | 22,846,000 | 0 | 0 |
2020-06-23 00:00:00-04:00 | 53.655962 | 53.905568 | 53.361787 | 53.415272 | 22,809,600 | 0 | 0 |
2020-06-24 00:00:00-04:00 | 53.165666 | 53.317213 | 52.300965 | 52.675373 | 27,764,500 | 0 | 0 |
2020-06-25 00:00:00-04:00 | 52.577308 | 52.675368 | 51.240144 | 52.158329 | 21,906,900 | 0 | 0 |
2020-06-26 00:00:00-04:00 | 52.140511 | 52.354455 | 50.87466 | 51.25798 | 38,477,500 | 0 | 0 |
2020-06-29 00:00:00-04:00 | 51.231239 | 52.015707 | 50.598312 | 51.944393 | 22,150,300 | 0 | 0 |
2020-06-30 00:00:00-04:00 | 52.336626 | 53.468759 | 52.185082 | 53.335045 | 31,542,100 | 0 | 0 |
2020-07-01 00:00:00-04:00 | 53.40636 | 53.513332 | 52.381199 | 52.425774 | 14,748,100 | 0 | 0 |
2020-07-02 00:00:00-04:00 | 52.764513 | 53.317211 | 52.568398 | 52.711029 | 15,578,600 | 0 | 0 |
2020-07-06 00:00:00-04:00 | 52.345536 | 53.147833 | 52.23856 | 53.076519 | 20,536,700 | 0 | 0 |
2020-07-07 00:00:00-04:00 | 52.657548 | 53.10327 | 51.828506 | 51.980053 | 15,996,500 | 0 | 0 |
2020-07-08 00:00:00-04:00 | 52.104848 | 52.327709 | 51.641297 | 52.247478 | 13,277,900 | 0 | 0 |
2020-07-09 00:00:00-04:00 | 51.881991 | 52.372284 | 51.436269 | 52.078106 | 20,683,700 | 0 | 0 |
2020-07-10 00:00:00-04:00 | 51.65913 | 53.210239 | 51.552157 | 53.067608 | 17,742,300 | 0 | 0 |
2020-07-13 00:00:00-04:00 | 53.343958 | 54.039283 | 52.051365 | 52.220741 | 19,082,900 | 0 | 0 |
2020-07-14 00:00:00-04:00 | 51.587814 | 52.818006 | 51.124263 | 52.577316 | 24,190,900 | 0 | 0 |
2020-07-15 00:00:00-04:00 | 52.621891 | 52.89824 | 52.07811 | 52.621891 | 19,986,300 | 0 | 0 |
2020-07-16 00:00:00-04:00 | 52.18508 | 52.916063 | 52.060278 | 52.719944 | 12,425,900 | 0 | 0 |
2020-07-17 00:00:00-04:00 | 52.969545 | 53.896647 | 52.844744 | 53.486584 | 16,322,800 | 0 | 0 |
2020-07-20 00:00:00-04:00 | 53.557898 | 54.716773 | 52.898229 | 54.511742 | 16,868,700 | 0 | 0 |
2020-07-21 00:00:00-04:00 | 54.841579 | 55.20707 | 53.878819 | 54.110596 | 19,803,700 | 0 | 0 |
2020-07-22 00:00:00-04:00 | 54.654373 | 55.064436 | 54.039275 | 54.422596 | 18,959,900 | 0 | 0 |
2020-07-23 00:00:00-04:00 | 54.609801 | 55.037696 | 53.468755 | 53.843163 | 43,518,600 | 0 | 0 |
2020-07-24 00:00:00-04:00 | 46.488763 | 46.515505 | 44.126437 | 45.09811 | 182,269,900 | 0 | 0 |
2020-07-27 00:00:00-04:00 | 45.490341 | 45.588401 | 44.099692 | 44.188835 | 107,526,500 | 0 | 0 |
2020-07-28 00:00:00-04:00 | 44.108605 | 44.777188 | 43.805515 | 43.894661 | 62,362,600 | 0 | 0 |
2020-07-29 00:00:00-04:00 | 44.117516 | 44.126429 | 42.700122 | 42.851666 | 60,500,800 | 0 | 0 |
2020-07-30 00:00:00-04:00 | 42.63773 | 43.234996 | 42.423783 | 42.780361 | 39,735,200 | 0 | 0 |
2020-07-31 00:00:00-04:00 | 42.905159 | 43.074532 | 41.871085 | 42.54858 | 46,536,000 | 0 | 0 |
2020-08-03 00:00:00-04:00 | 43.029952 | 43.350872 | 42.557488 | 43.056694 | 31,767,100 | 0 | 0 |
2020-08-04 00:00:00-04:00 | 43.324133 | 43.805513 | 43.23499 | 43.7966 | 29,045,800 | 0 | 0 |
2020-08-05 00:00:00-04:00 | 44.322555 | 44.322555 | 43.377624 | 43.609398 | 29,438,600 | 0 | 0 |
2020-08-06 00:00:00-04:00 | 43.788893 | 43.815816 | 43.169617 | 43.591442 | 23,795,500 | 0.33 | 0 |
2020-08-07 00:00:00-04:00 | 43.555545 | 43.663247 | 42.810624 | 43.106796 | 36,765,200 | 0 | 0 |
2020-08-10 00:00:00-04:00 | 43.259376 | 44.327397 | 43.133727 | 44.174824 | 37,442,600 | 0 | 0 |
2020-08-11 00:00:00-04:00 | 44.542795 | 44.632543 | 43.133725 | 43.250397 | 35,348,100 | 0 | 0 |
2020-08-12 00:00:00-04:00 | 43.681193 | 44.210717 | 43.295272 | 44.147892 | 30,659,800 | 0 | 0 |
2020-08-13 00:00:00-04:00 | 44.210723 | 44.273551 | 43.429901 | 43.582478 | 24,774,500 | 0 | 0 |
2020-08-14 00:00:00-04:00 | 43.73504 | 44.165838 | 43.663242 | 43.878639 | 22,321,200 | 0 | 0 |
2020-08-17 00:00:00-04:00 | 44.076101 | 44.255601 | 43.735051 | 43.914551 | 20,018,300 | 0 | 0 |
2020-08-18 00:00:00-04:00 | 44.210717 | 44.488942 | 43.636319 | 43.663246 | 19,251,400 | 0 | 0 |
2020-08-19 00:00:00-04:00 | 43.788897 | 43.95942 | 43.304248 | 43.376049 | 27,775,000 | 0 | 0 |
2020-08-20 00:00:00-04:00 | 44.704349 | 45.054372 | 43.977375 | 44.129948 | 55,081,300 | 0 | 0 |
2020-08-21 00:00:00-04:00 | 43.995324 | 44.255599 | 43.663251 | 44.228672 | 34,621,500 | 0 | 0 |
2020-08-24 00:00:00-04:00 | 44.210726 | 44.336379 | 43.815828 | 44.103027 | 36,295,300 | 0 | 0 |
2020-08-25 00:00:00-04:00 | 44.291503 | 44.767179 | 44.165854 | 44.363304 | 38,384,300 | 0 | 0 |
2020-08-26 00:00:00-04:00 | 44.327394 | 44.578692 | 44.183794 | 44.470993 | 28,616,600 | 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.