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
|
|---|---|---|---|---|---|---|---|
2021-06-15 00:00:00-04:00 | 53.268809 | 53.460982 | 52.893612 | 53.067486 | 20,806,500 | 0 | 0 |
2021-06-16 00:00:00-04:00 | 53.213899 | 53.415222 | 51.95104 | 52.362843 | 21,879,700 | 0 | 0 |
2021-06-17 00:00:00-04:00 | 52.207279 | 52.985128 | 51.88699 | 52.326244 | 21,498,800 | 0 | 0 |
2021-06-18 00:00:00-04:00 | 51.868691 | 51.932749 | 50.422809 | 50.944424 | 55,118,300 | 0 | 0 |
2021-06-21 00:00:00-04:00 | 51.01764 | 51.283024 | 50.669896 | 51.127453 | 19,254,600 | 0 | 0 |
2021-06-22 00:00:00-04:00 | 51.191511 | 51.50265 | 50.788861 | 51.127453 | 18,682,800 | 0 | 0 |
2021-06-23 00:00:00-04:00 | 51.127453 | 51.218967 | 50.541781 | 50.569233 | 20,287,900 | 0 | 0 |
2021-06-24 00:00:00-04:00 | 50.779702 | 51.337919 | 50.642434 | 51.310467 | 21,209,700 | 0 | 0 |
2021-06-25 00:00:00-04:00 | 51.264703 | 51.621597 | 51.017621 | 51.16404 | 21,101,200 | 0 | 0 |
2021-06-28 00:00:00-04:00 | 51.575857 | 52.829563 | 51.557554 | 52.600784 | 22,480,900 | 0 | 0 |
2021-06-29 00:00:00-04:00 | 52.664842 | 52.921076 | 51.136602 | 51.932751 | 26,360,000 | 0 | 0 |
2021-06-30 00:00:00-04:00 | 51.557543 | 51.594148 | 50.688184 | 51.374519 | 29,891,600 | 0 | 0 |
2021-07-01 00:00:00-04:00 | 51.36537 | 51.832077 | 51.127439 | 51.255554 | 24,871,600 | 0 | 0 |
2021-07-02 00:00:00-04:00 | 51.749718 | 52.15237 | 51.539242 | 51.941891 | 17,219,400 | 0 | 0 |
2021-07-06 00:00:00-04:00 | 52.088313 | 52.170673 | 50.971876 | 51.32877 | 26,186,600 | 0 | 0 |
2021-07-07 00:00:00-04:00 | 51.584997 | 51.658208 | 50.981022 | 51.209801 | 14,857,400 | 0 | 0 |
2021-07-08 00:00:00-04:00 | 50.614983 | 50.99018 | 50.139123 | 50.68819 | 19,162,000 | 0 | 0 |
2021-07-09 00:00:00-04:00 | 50.798005 | 51.347075 | 50.614985 | 51.237263 | 18,708,000 | 0 | 0 |
2021-07-12 00:00:00-04:00 | 51.484339 | 51.941896 | 51.347074 | 51.914444 | 15,392,800 | 0 | 0 |
2021-07-13 00:00:00-04:00 | 51.813778 | 52.436056 | 51.557547 | 52.042557 | 15,716,000 | 0 | 0 |
2021-07-14 00:00:00-04:00 | 52.317093 | 52.582477 | 51.5484 | 51.722271 | 16,263,600 | 0 | 0 |
2021-07-15 00:00:00-04:00 | 51.61245 | 51.61245 | 50.852904 | 51.072533 | 18,917,000 | 0 | 0 |
2021-07-16 00:00:00-04:00 | 51.29217 | 52.097472 | 50.239791 | 50.303848 | 25,263,800 | 0 | 0 |
2021-07-19 00:00:00-04:00 | 49.79137 | 50.157418 | 49.388721 | 50.001846 | 27,007,700 | 0 | 0 |
2021-07-20 00:00:00-04:00 | 50.258083 | 50.843759 | 49.66326 | 50.550922 | 19,867,000 | 0 | 0 |
2021-07-21 00:00:00-04:00 | 50.496013 | 51.502638 | 50.340442 | 51.456882 | 18,497,200 | 0 | 0 |
2021-07-22 00:00:00-04:00 | 51.301314 | 51.740569 | 50.95357 | 51.209801 | 36,691,000 | 0 | 0 |
2021-07-23 00:00:00-04:00 | 49.946955 | 50.065917 | 47.878794 | 48.501072 | 67,742,300 | 0 | 0 |
2021-07-26 00:00:00-04:00 | 48.327192 | 49.910339 | 48.281433 | 49.699863 | 32,881,200 | 0 | 0 |
2021-07-27 00:00:00-04:00 | 48.610875 | 48.684086 | 47.869634 | 48.665783 | 39,878,000 | 0 | 0 |
2021-07-28 00:00:00-04:00 | 48.528508 | 49.342959 | 48.446147 | 48.565113 | 28,478,800 | 0 | 0 |
2021-07-29 00:00:00-04:00 | 48.940313 | 49.507683 | 48.793895 | 49.14164 | 16,886,600 | 0 | 0 |
2021-07-30 00:00:00-04:00 | 49.095889 | 49.324667 | 48.729842 | 49.159946 | 16,465,700 | 0 | 0 |
2021-08-02 00:00:00-04:00 | 49.407035 | 49.84629 | 48.995233 | 49.123348 | 18,098,100 | 0 | 0 |
2021-08-03 00:00:00-04:00 | 49.315517 | 49.562598 | 48.738994 | 49.471088 | 16,375,900 | 0 | 0 |
2021-08-04 00:00:00-04:00 | 49.644961 | 49.818832 | 49.141649 | 49.324673 | 17,612,700 | 0 | 0 |
2021-08-05 00:00:00-04:00 | 49.728095 | 49.755725 | 49.35046 | 49.635986 | 15,310,000 | 0.348 | 0 |
2021-08-06 00:00:00-04:00 | 49.608355 | 49.857042 | 49.488616 | 49.663616 | 19,256,000 | 0 | 0 |
2021-08-09 00:00:00-04:00 | 49.81099 | 50.114938 | 49.580725 | 49.783356 | 14,670,100 | 0 | 0 |
2021-08-10 00:00:00-04:00 | 49.958359 | 50.096516 | 49.285981 | 49.682037 | 16,215,700 | 0 | 0 |
2021-08-11 00:00:00-04:00 | 49.976775 | 50.068884 | 49.589931 | 49.866249 | 18,590,800 | 0 | 0 |
2021-08-12 00:00:00-04:00 | 49.89388 | 49.903092 | 49.055714 | 49.313614 | 15,070,100 | 0 | 0 |
2021-08-13 00:00:00-04:00 | 49.276772 | 49.332037 | 48.871506 | 49.267563 | 15,281,100 | 0 | 0 |
2021-08-16 00:00:00-04:00 | 49.028085 | 49.267563 | 48.816242 | 49.249142 | 17,690,300 | 0 | 0 |
2021-08-17 00:00:00-04:00 | 48.972821 | 48.982034 | 48.097816 | 48.530712 | 22,014,900 | 0 | 0 |
2021-08-18 00:00:00-04:00 | 48.447814 | 48.84387 | 47.996496 | 48.070179 | 15,061,700 | 0 | 0 |
2021-08-19 00:00:00-04:00 | 47.941232 | 48.512289 | 47.508336 | 48.300446 | 22,999,400 | 0 | 0 |
2021-08-20 00:00:00-04:00 | 48.042545 | 48.24518 | 47.360958 | 47.904385 | 25,728,300 | 0 | 0 |
2021-08-23 00:00:00-04:00 | 48.438609 | 49.313618 | 48.337292 | 49.028088 | 23,976,300 | 0 | 0 |
2021-08-24 00:00:00-04:00 | 49.332036 | 49.709671 | 49.101771 | 49.562302 | 20,348,800 | 0 | 0 |
2021-08-25 00:00:00-04:00 | 49.810989 | 49.949146 | 49.488615 | 49.562302 | 15,048,400 | 0 | 0 |
2021-08-26 00:00:00-04:00 | 49.507043 | 49.507043 | 48.788616 | 48.935986 | 19,570,000 | 0 | 0 |
2021-08-27 00:00:00-04:00 | 49.147825 | 49.682039 | 48.742556 | 49.635986 | 16,525,000 | 0 | 0 |
2021-08-30 00:00:00-04:00 | 49.976777 | 50.538625 | 49.516246 | 49.682037 | 14,581,300 | 0 | 0 |
2021-08-31 00:00:00-04:00 | 50.142569 | 50.197834 | 49.424142 | 49.792568 | 22,350,100 | 0 | 0 |
2021-09-01 00:00:00-04:00 | 49.838623 | 49.884675 | 49.304405 | 49.433353 | 18,615,000 | 0 | 0 |
2021-09-02 00:00:00-04:00 | 49.553095 | 49.63599 | 49.138617 | 49.488621 | 15,869,500 | 0 | 0 |
2021-09-03 00:00:00-04:00 | 49.221506 | 49.810988 | 49.11098 | 49.28598 | 13,456,200 | 0 | 0 |
2021-09-07 00:00:00-04:00 | 49.341246 | 49.69125 | 49.221507 | 49.414932 | 13,915,000 | 0 | 0 |
2021-09-08 00:00:00-04:00 | 49.488617 | 49.663618 | 48.807034 | 49.341248 | 18,235,100 | 0 | 0 |
2021-09-09 00:00:00-04:00 | 49.424132 | 49.635976 | 49.129393 | 49.184658 | 13,495,800 | 0 | 0 |
2021-09-10 00:00:00-04:00 | 49.599141 | 50.639941 | 49.562301 | 49.589931 | 20,324,700 | 0 | 0 |
2021-09-13 00:00:00-04:00 | 50.299154 | 51.109689 | 50.114941 | 50.649158 | 22,639,200 | 0 | 0 |
2021-09-14 00:00:00-04:00 | 50.999156 | 51.06363 | 49.98599 | 50.216255 | 22,072,700 | 0 | 0 |
2021-09-15 00:00:00-04:00 | 50.354408 | 50.796521 | 50.124143 | 50.768887 | 18,796,200 | 0 | 0 |
2021-09-16 00:00:00-04:00 | 50.529416 | 50.612312 | 49.958359 | 50.501785 | 19,863,100 | 0 | 0 |
2021-09-17 00:00:00-04:00 | 50.28072 | 50.28072 | 49.433342 | 49.976768 | 35,359,200 | 0 | 0 |
2021-09-20 00:00:00-04:00 | 49.009665 | 49.276773 | 48.189921 | 48.797821 | 35,051,900 | 0 | 0 |
2021-09-21 00:00:00-04:00 | 49.000458 | 49.230724 | 48.659667 | 48.696507 | 17,968,900 | 0 | 0 |
2021-09-22 00:00:00-04:00 | 49.184667 | 49.617563 | 48.816241 | 49.276772 | 18,594,100 | 0 | 0 |
2021-09-23 00:00:00-04:00 | 49.507039 | 50.013621 | 49.368878 | 49.764935 | 16,474,300 | 0 | 0 |
2021-09-24 00:00:00-04:00 | 49.534668 | 50.124147 | 49.488616 | 49.939938 | 12,976,200 | 0 | 0 |
2021-09-27 00:00:00-04:00 | 49.682034 | 50.538622 | 49.571508 | 50.3452 | 13,899,900 | 0 | 0 |
2021-09-28 00:00:00-04:00 | 49.903092 | 50.280727 | 49.700458 | 49.737301 | 24,691,300 | 0 | 0 |
2021-09-29 00:00:00-04:00 | 49.737303 | 49.783355 | 48.982033 | 49.267563 | 20,514,300 | 0 | 0 |
2021-09-30 00:00:00-04:00 | 49.51624 | 49.718874 | 49.055709 | 49.074131 | 20,534,100 | 0 | 0 |
2021-10-01 00:00:00-04:00 | 49.414934 | 49.838622 | 48.862296 | 49.608356 | 19,895,100 | 0 | 0 |
2021-10-04 00:00:00-04:00 | 49.672829 | 50.041255 | 48.889928 | 49.249142 | 27,353,300 | 0 | 0 |
2021-10-05 00:00:00-04:00 | 49.322828 | 50.050467 | 49.258354 | 49.691254 | 18,129,400 | 0 | 0 |
2021-10-06 00:00:00-04:00 | 49.258353 | 49.801779 | 48.880718 | 49.718884 | 20,059,600 | 0 | 0 |
2021-10-07 00:00:00-04:00 | 50.032039 | 50.649152 | 49.847827 | 49.903091 | 20,704,400 | 0 | 0 |
2021-10-08 00:00:00-04:00 | 50.243885 | 50.271519 | 49.460984 | 49.562302 | 16,068,000 | 0 | 0 |
2021-10-11 00:00:00-04:00 | 49.562303 | 50.114938 | 49.203086 | 49.221508 | 14,398,800 | 0 | 0 |
2021-10-12 00:00:00-04:00 | 49.341245 | 49.479405 | 47.904388 | 48.051758 | 32,784,300 | 0 | 0 |
2021-10-13 00:00:00-04:00 | 48.245189 | 48.429402 | 47.775445 | 48.134659 | 18,534,000 | 0 | 0 |
2021-10-14 00:00:00-04:00 | 48.724138 | 49.737304 | 48.567555 | 49.645199 | 26,586,700 | 0 | 0 |
2021-10-15 00:00:00-04:00 | 49.921517 | 50.188626 | 49.562304 | 50.160992 | 25,231,100 | 0 | 0 |
2021-10-18 00:00:00-04:00 | 49.912301 | 50.253096 | 49.479405 | 50.1702 | 22,407,600 | 0 | 0 |
2021-10-19 00:00:00-04:00 | 50.31757 | 50.860996 | 50.078092 | 50.851784 | 18,392,900 | 0 | 0 |
2021-10-20 00:00:00-04:00 | 50.888627 | 51.109683 | 50.732048 | 50.999153 | 16,850,300 | 0 | 0 |
2021-10-21 00:00:00-04:00 | 50.593891 | 51.6439 | 50.501786 | 51.579426 | 38,390,900 | 0 | 0 |
2021-10-22 00:00:00-04:00 | 46.41227 | 46.55964 | 45.260944 | 45.555683 | 109,971,900 | 0 | 0 |
2021-10-25 00:00:00-04:00 | 45.896483 | 46.117536 | 45.417531 | 45.509636 | 43,178,800 | 0 | 0 |
2021-10-26 00:00:00-04:00 | 45.500425 | 45.537265 | 44.146464 | 44.468834 | 68,405,400 | 0 | 0 |
2021-10-27 00:00:00-04:00 | 44.689889 | 44.966206 | 44.091198 | 44.109619 | 41,081,500 | 0 | 0 |
2021-10-28 00:00:00-04:00 | 44.33988 | 44.542514 | 44.100405 | 44.284618 | 31,317,200 | 0 | 0 |
2021-10-29 00:00:00-04:00 | 44.303036 | 45.389888 | 44.137245 | 45.131992 | 42,301,000 | 0 | 0 |
2021-11-01 00:00:00-04:00 | 45.500423 | 45.684633 | 45.131997 | 45.63858 | 28,013,700 | 0 | 0 |
2021-11-02 00:00:00-04:00 | 45.693845 | 45.960954 | 45.343841 | 45.92411 | 27,193,300 | 0 | 0 |
2021-11-03 00:00:00-04:00 | 45.988579 | 46.467531 | 45.785944 | 46.412266 | 23,962,100 | 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.