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
|
|---|---|---|---|---|---|---|---|
2020-08-27 00:00:00-04:00 | 44.686392 | 44.812041 | 44.129941 | 44.336369 | 24,420,600 | 0 | 0 |
2020-08-28 00:00:00-04:00 | 44.488947 | 45.592869 | 44.390222 | 45.260796 | 35,384,700 | 0 | 0 |
2020-08-31 00:00:00-04:00 | 45.77236 | 46.221108 | 45.162061 | 45.727486 | 46,114,100 | 0 | 0 |
2020-09-01 00:00:00-04:00 | 45.691595 | 45.77237 | 45.072323 | 45.583897 | 30,472,800 | 0 | 0 |
2020-09-02 00:00:00-04:00 | 45.960839 | 47.280162 | 45.853141 | 46.894238 | 53,000,700 | 0 | 0 |
2020-09-03 00:00:00-04:00 | 47.118604 | 47.226302 | 45.00051 | 45.224884 | 47,394,300 | 0 | 0 |
2020-09-04 00:00:00-04:00 | 45.350542 | 45.97879 | 44.417147 | 44.946671 | 43,318,400 | 0 | 0 |
2020-09-08 00:00:00-04:00 | 44.210722 | 44.785123 | 43.842748 | 43.896599 | 39,752,700 | 0 | 0 |
2020-09-09 00:00:00-04:00 | 44.453046 | 44.847947 | 44.013274 | 44.533821 | 33,437,300 | 0 | 0 |
2020-09-10 00:00:00-04:00 | 44.874861 | 44.955636 | 43.717089 | 43.941463 | 32,649,100 | 0 | 0 |
2020-09-11 00:00:00-04:00 | 44.210722 | 44.919745 | 43.9325 | 44.228672 | 29,333,600 | 0 | 0 |
2020-09-14 00:00:00-04:00 | 43.842741 | 44.623566 | 43.842741 | 44.345341 | 27,212,500 | 0 | 0 |
2020-09-15 00:00:00-04:00 | 44.686393 | 45.413364 | 44.632542 | 44.874866 | 27,598,300 | 0 | 0 |
2020-09-16 00:00:00-04:00 | 45.332589 | 45.799288 | 45.02744 | 45.20694 | 26,531,400 | 0 | 0 |
2020-09-17 00:00:00-04:00 | 44.309437 | 45.314636 | 44.246612 | 45.16206 | 26,959,900 | 0 | 0 |
2020-09-18 00:00:00-04:00 | 45.171051 | 45.323624 | 44.013278 | 44.77615 | 50,123,500 | 0 | 0 |
2020-09-21 00:00:00-04:00 | 44.32739 | 44.65049 | 43.824794 | 44.623566 | 27,377,100 | 0 | 0 |
2020-09-22 00:00:00-04:00 | 44.776136 | 45.063334 | 44.399188 | 44.829987 | 22,290,900 | 0 | 0 |
2020-09-23 00:00:00-04:00 | 44.722293 | 45.009492 | 43.672219 | 43.815819 | 30,078,800 | 0 | 0 |
2020-09-24 00:00:00-04:00 | 43.55554 | 44.551762 | 43.456815 | 44.120964 | 29,343,400 | 0 | 0 |
2020-09-25 00:00:00-04:00 | 43.941479 | 45.126175 | 43.753005 | 44.821026 | 26,633,400 | 0 | 0 |
2020-09-28 00:00:00-04:00 | 45.332584 | 46.185207 | 45.018461 | 46.158283 | 29,652,200 | 0 | 0 |
2020-09-29 00:00:00-04:00 | 46.050592 | 46.436516 | 45.727493 | 45.94289 | 19,558,200 | 0 | 0 |
2020-09-30 00:00:00-04:00 | 45.987766 | 47.010913 | 45.906991 | 46.472412 | 27,711,300 | 0 | 0 |
2020-10-01 00:00:00-04:00 | 47.028865 | 47.316064 | 46.660891 | 46.885265 | 22,127,600 | 0 | 0 |
2020-10-02 00:00:00-04:00 | 46.221113 | 46.651911 | 45.763391 | 45.781338 | 25,811,800 | 0 | 0 |
2020-10-05 00:00:00-04:00 | 46.041616 | 46.499342 | 46.014692 | 46.39164 | 20,883,200 | 0 | 0 |
2020-10-06 00:00:00-04:00 | 46.409592 | 47.298116 | 45.978794 | 46.104443 | 25,642,800 | 0 | 0 |
2020-10-07 00:00:00-04:00 | 46.535232 | 47.477607 | 46.481384 | 47.271179 | 21,978,700 | 0 | 0 |
2020-10-08 00:00:00-04:00 | 47.486589 | 48.087914 | 47.271188 | 47.899437 | 22,369,500 | 0 | 0 |
2020-10-09 00:00:00-04:00 | 48.060984 | 48.330233 | 47.271185 | 47.405811 | 24,343,900 | 0 | 0 |
2020-10-12 00:00:00-04:00 | 48.06099 | 48.644365 | 47.755841 | 48.357166 | 27,303,500 | 0 | 0 |
2020-10-13 00:00:00-04:00 | 48.707188 | 48.725138 | 48.123813 | 48.31229 | 20,005,800 | 0 | 0 |
2020-10-14 00:00:00-04:00 | 48.473822 | 48.823849 | 48.025073 | 48.060974 | 21,874,200 | 0 | 0 |
2020-10-15 00:00:00-04:00 | 47.342985 | 48.446906 | 47.226309 | 48.330231 | 18,272,900 | 0 | 0 |
2020-10-16 00:00:00-04:00 | 48.375112 | 49.093109 | 48.375112 | 48.608459 | 23,414,400 | 0 | 0 |
2020-10-19 00:00:00-04:00 | 48.88668 | 50.466273 | 48.321255 | 48.985405 | 43,537,200 | 0 | 0 |
2020-10-20 00:00:00-04:00 | 49.003352 | 49.093103 | 47.809682 | 47.953281 | 27,224,900 | 0 | 0 |
2020-10-21 00:00:00-04:00 | 47.693002 | 48.527675 | 47.405803 | 48.016102 | 21,866,000 | 0 | 0 |
2020-10-22 00:00:00-04:00 | 47.67506 | 48.66231 | 47.630186 | 48.375111 | 41,522,700 | 0 | 0 |
2020-10-23 00:00:00-04:00 | 43.393991 | 43.68119 | 42.77472 | 43.259369 | 97,322,500 | 0 | 0 |
2020-10-26 00:00:00-04:00 | 42.945246 | 42.954222 | 41.509251 | 41.931076 | 54,161,300 | 0 | 0 |
2020-10-27 00:00:00-04:00 | 41.266926 | 41.65285 | 40.710479 | 40.961777 | 50,130,500 | 0 | 0 |
2020-10-28 00:00:00-04:00 | 40.288658 | 40.647658 | 39.669386 | 39.71426 | 45,066,000 | 0 | 0 |
2020-10-29 00:00:00-04:00 | 39.70528 | 39.911704 | 39.418077 | 39.588604 | 36,796,800 | 0 | 0 |
2020-10-30 00:00:00-04:00 | 39.579634 | 40.207883 | 39.139863 | 39.741184 | 46,781,300 | 0 | 0 |
2020-11-02 00:00:00-05:00 | 40.351474 | 40.441226 | 39.705278 | 39.902725 | 33,856,700 | 0 | 0 |
2020-11-03 00:00:00-05:00 | 40.145059 | 40.800232 | 40.118135 | 40.252758 | 34,349,500 | 0 | 0 |
2020-11-04 00:00:00-05:00 | 40.486105 | 41.419503 | 40.189929 | 41.015629 | 34,748,200 | 0 | 0 |
2020-11-05 00:00:00-05:00 | 41.720765 | 41.92869 | 41.160267 | 41.295872 | 31,103,200 | 0.33 | 0 |
2020-11-06 00:00:00-05:00 | 41.169312 | 41.404357 | 40.590736 | 41.033707 | 36,233,700 | 0 | 0 |
2020-11-09 00:00:00-05:00 | 42.163752 | 42.805609 | 41.169325 | 41.223564 | 48,481,700 | 0 | 0 |
2020-11-10 00:00:00-05:00 | 41.042749 | 42.019094 | 40.907143 | 41.078907 | 39,224,500 | 0 | 0 |
2020-11-11 00:00:00-05:00 | 41.494768 | 42.00102 | 41.458606 | 41.901577 | 31,496,900 | 0 | 0 |
2020-11-12 00:00:00-05:00 | 41.702691 | 41.75693 | 40.274329 | 40.635941 | 42,881,300 | 0 | 0 |
2020-11-13 00:00:00-05:00 | 40.672099 | 41.205474 | 40.654018 | 41.096989 | 30,884,700 | 0 | 0 |
2020-11-16 00:00:00-05:00 | 41.621322 | 42.263179 | 41.395316 | 41.756924 | 36,306,300 | 0 | 0 |
2020-11-17 00:00:00-05:00 | 41.359154 | 41.693642 | 41.051785 | 41.160267 | 31,118,000 | 0 | 0 |
2020-11-18 00:00:00-05:00 | 41.178349 | 41.304912 | 40.717297 | 40.735378 | 32,817,900 | 0 | 0 |
2020-11-19 00:00:00-05:00 | 40.608823 | 41.286843 | 40.40994 | 41.241642 | 29,469,100 | 0 | 0 |
2020-11-20 00:00:00-05:00 | 41.277794 | 41.476681 | 40.979467 | 41.033707 | 24,199,300 | 0 | 0 |
2020-11-23 00:00:00-05:00 | 41.115076 | 41.775014 | 41.087956 | 41.639412 | 35,489,600 | 0 | 0 |
2020-11-24 00:00:00-05:00 | 41.84733 | 42.760394 | 41.594201 | 42.498226 | 33,901,200 | 0 | 0 |
2020-11-25 00:00:00-05:00 | 42.516312 | 42.651918 | 42.100462 | 42.534393 | 28,126,900 | 0 | 0 |
2020-11-27 00:00:00-05:00 | 42.814645 | 43.483622 | 42.814645 | 42.896008 | 15,921,400 | 0 | 0 |
2020-11-30 00:00:00-05:00 | 42.868878 | 43.845227 | 42.733276 | 43.709621 | 46,332,700 | 0 | 0 |
2020-12-01 00:00:00-05:00 | 44.071236 | 45.409193 | 44.035074 | 44.803497 | 57,768,000 | 0 | 0 |
2020-12-02 00:00:00-05:00 | 44.496125 | 45.255507 | 44.459963 | 45.110863 | 33,753,500 | 0 | 0 |
2020-12-03 00:00:00-05:00 | 45.128938 | 46.204731 | 45.002375 | 46.096249 | 50,261,200 | 0 | 0 |
2020-12-04 00:00:00-05:00 | 46.159542 | 47.596943 | 46.105299 | 47.000286 | 39,767,700 | 0 | 0 |
2020-12-07 00:00:00-05:00 | 46.105292 | 46.36746 | 44.803497 | 45.382072 | 51,040,300 | 0 | 0 |
2020-12-08 00:00:00-05:00 | 45.04758 | 45.852162 | 45.029499 | 45.825039 | 28,956,500 | 0 | 0 |
2020-12-09 00:00:00-05:00 | 45.454386 | 45.960641 | 44.957173 | 45.264542 | 34,068,400 | 0 | 0 |
2020-12-10 00:00:00-05:00 | 44.893892 | 45.85216 | 44.830611 | 45.436306 | 33,706,000 | 0 | 0 |
2020-12-11 00:00:00-05:00 | 45.327823 | 45.327823 | 44.405716 | 44.957172 | 29,398,800 | 0 | 0 |
2020-12-14 00:00:00-05:00 | 45.038538 | 46.412657 | 44.966218 | 45.626156 | 33,436,400 | 0 | 0 |
2020-12-15 00:00:00-05:00 | 46.08721 | 46.11433 | 45.39111 | 45.806961 | 25,465,600 | 0 | 0 |
2020-12-16 00:00:00-05:00 | 45.843122 | 46.521141 | 45.816002 | 46.213772 | 28,351,000 | 0 | 0 |
2020-12-17 00:00:00-05:00 | 46.240896 | 46.394579 | 45.400152 | 45.788883 | 26,399,000 | 0 | 0 |
2020-12-18 00:00:00-05:00 | 45.716556 | 45.815999 | 42.588629 | 42.905037 | 119,298,400 | 0 | 0 |
2020-12-21 00:00:00-05:00 | 41.874448 | 41.991973 | 40.898103 | 41.91061 | 53,775,700 | 0 | 0 |
2020-12-22 00:00:00-05:00 | 41.811166 | 41.892528 | 41.377234 | 41.738842 | 32,171,200 | 0 | 0 |
2020-12-23 00:00:00-05:00 | 41.738849 | 42.516311 | 41.648447 | 42.10046 | 22,564,200 | 0 | 0 |
2020-12-24 00:00:00-05:00 | 42.127571 | 42.570544 | 41.892526 | 42.552464 | 11,865,600 | 0 | 0 |
2020-12-28 00:00:00-05:00 | 42.660946 | 43.067758 | 42.362619 | 42.552464 | 21,269,200 | 0 | 0 |
2020-12-29 00:00:00-05:00 | 42.688077 | 45.806962 | 42.028139 | 44.649811 | 84,531,400 | 0 | 0 |
2020-12-30 00:00:00-05:00 | 44.396681 | 44.469002 | 43.899468 | 44.071232 | 37,385,400 | 0 | 0 |
2020-12-31 00:00:00-05:00 | 44.071233 | 45.373028 | 44.044113 | 45.03854 | 28,576,800 | 0 | 0 |
2021-01-04 00:00:00-05:00 | 45.101814 | 46.457852 | 44.658844 | 44.902927 | 46,102,500 | 0 | 0 |
2021-01-05 00:00:00-05:00 | 44.704047 | 45.951603 | 44.595565 | 45.752716 | 24,866,600 | 0 | 0 |
2021-01-06 00:00:00-05:00 | 45.599034 | 47.144919 | 45.382069 | 46.19569 | 36,809,600 | 0 | 0 |
2021-01-07 00:00:00-05:00 | 46.548265 | 47.633093 | 46.376498 | 47.18108 | 32,092,300 | 0 | 0 |
2021-01-08 00:00:00-05:00 | 47.416129 | 47.488449 | 46.349379 | 46.692909 | 34,625,400 | 0 | 0 |
2021-01-11 00:00:00-05:00 | 46.367454 | 47.226278 | 46.331292 | 46.59346 | 32,925,000 | 0 | 0 |
2021-01-12 00:00:00-05:00 | 46.918909 | 48.681755 | 46.61154 | 48.130302 | 39,883,900 | 0 | 0 |
2021-01-13 00:00:00-05:00 | 53.789509 | 54.467528 | 51.439045 | 51.484245 | 124,070,700 | 0 | 0 |
2021-01-14 00:00:00-05:00 | 52.84028 | 54.368081 | 52.288824 | 53.563499 | 74,680,900 | 0 | 0 |
2021-01-15 00:00:00-05:00 | 53.201889 | 53.925112 | 51.981456 | 52.05378 | 50,265,400 | 0 | 0 |
2021-01-19 00:00:00-05:00 | 52.379215 | 52.740827 | 51.619834 | 52.424419 | 35,647,100 | 0 | 0 |
2021-01-20 00:00:00-05:00 | 52.650434 | 53.536378 | 52.514829 | 53.039162 | 28,701,300 | 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.