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
|
|---|---|---|---|---|---|---|---|
2021-11-04 00:00:00-04:00 | 46.595913 | 46.697931 | 46.122903 | 46.660835 | 24,806,000 | 0.348 | 0 |
2021-11-05 00:00:00-04:00 | 46.883428 | 47.83872 | 46.874155 | 47.226589 | 36,816,200 | 0 | 0 |
2021-11-08 00:00:00-05:00 | 47.727418 | 48.218978 | 47.356434 | 47.81089 | 31,647,800 | 0 | 0 |
2021-11-09 00:00:00-05:00 | 47.801617 | 48.014934 | 47.087468 | 47.486279 | 22,508,400 | 0 | 0 |
2021-11-10 00:00:00-05:00 | 47.282234 | 47.662495 | 47.031817 | 47.07819 | 25,040,700 | 0 | 0 |
2021-11-11 00:00:00-05:00 | 47.310055 | 47.365705 | 46.753577 | 46.864872 | 25,420,000 | 0 | 0 |
2021-11-12 00:00:00-05:00 | 46.929798 | 47.208041 | 46.540264 | 46.660835 | 23,884,800 | 0 | 0 |
2021-11-15 00:00:00-05:00 | 46.753573 | 46.957617 | 46.484607 | 46.670101 | 24,695,800 | 0 | 0 |
2021-11-16 00:00:00-05:00 | 46.716486 | 47.439912 | 46.688663 | 46.939079 | 30,927,800 | 0 | 0 |
2021-11-17 00:00:00-05:00 | 46.929797 | 47.245136 | 46.354769 | 46.586636 | 23,546,900 | 0 | 0 |
2021-11-18 00:00:00-05:00 | 46.595913 | 46.595913 | 45.41803 | 46.07653 | 30,658,200 | 0 | 0 |
2021-11-19 00:00:00-05:00 | 46.002334 | 46.122906 | 45.668449 | 45.928139 | 27,607,600 | 0 | 0 |
2021-11-22 00:00:00-05:00 | 45.955959 | 47.161665 | 45.826115 | 46.215652 | 33,389,600 | 0 | 0 |
2021-11-23 00:00:00-05:00 | 46.521713 | 46.790679 | 45.111963 | 45.538597 | 44,713,300 | 0 | 0 |
2021-11-24 00:00:00-05:00 | 45.316001 | 46.169268 | 45.102684 | 46.150719 | 26,035,800 | 0 | 0 |
2021-11-26 00:00:00-05:00 | 45.353108 | 45.612798 | 44.629682 | 45.24181 | 25,269,000 | 0 | 0 |
2021-11-29 00:00:00-05:00 | 45.724094 | 46.493893 | 45.186166 | 46.373322 | 31,478,900 | 0 | 0 |
2021-11-30 00:00:00-05:00 | 45.909591 | 46.744312 | 45.149068 | 45.631351 | 49,460,800 | 0 | 0 |
2021-12-01 00:00:00-05:00 | 46.224923 | 46.660834 | 45.000668 | 45.074863 | 35,093,500 | 0 | 0 |
2021-12-02 00:00:00-05:00 | 45.08414 | 46.17855 | 44.82445 | 45.909584 | 37,240,800 | 0 | 0 |
2021-12-03 00:00:00-05:00 | 46.07653 | 46.428968 | 45.223259 | 45.677719 | 32,224,900 | 0 | 0 |
2021-12-06 00:00:00-05:00 | 45.891028 | 47.495544 | 45.612789 | 47.291504 | 40,336,000 | 0 | 0 |
2021-12-07 00:00:00-05:00 | 50.695309 | 51.010648 | 48.423016 | 48.756905 | 91,731,500 | 0 | 0 |
2021-12-08 00:00:00-05:00 | 48.756906 | 49.044422 | 47.653222 | 47.996384 | 37,143,400 | 0 | 0 |
2021-12-09 00:00:00-05:00 | 47.579027 | 47.847993 | 46.772132 | 46.818504 | 31,694,200 | 0 | 0 |
2021-12-10 00:00:00-05:00 | 47.152384 | 47.3657 | 46.419684 | 46.920517 | 23,783,600 | 0 | 0 |
2021-12-13 00:00:00-05:00 | 47.161667 | 47.319338 | 46.326949 | 46.373322 | 35,726,900 | 0 | 0 |
2021-12-14 00:00:00-05:00 | 46.206376 | 46.623737 | 45.742643 | 46.095081 | 34,120,400 | 0 | 0 |
2021-12-15 00:00:00-05:00 | 46.252748 | 47.096742 | 45.751919 | 46.99472 | 32,590,300 | 0 | 0 |
2021-12-16 00:00:00-05:00 | 47.059648 | 47.671775 | 46.911253 | 47.14312 | 33,132,300 | 0 | 0 |
2021-12-17 00:00:00-05:00 | 46.920526 | 47.319337 | 46.382594 | 46.948349 | 50,102,300 | 0 | 0 |
2021-12-20 00:00:00-05:00 | 46.289854 | 46.493898 | 45.40876 | 46.002338 | 30,140,300 | 0 | 0 |
2021-12-21 00:00:00-05:00 | 46.317676 | 47.152397 | 46.317676 | 47.087475 | 31,956,300 | 0 | 0 |
2021-12-22 00:00:00-05:00 | 46.966891 | 47.319329 | 46.568081 | 47.272957 | 23,307,900 | 0 | 0 |
2021-12-23 00:00:00-05:00 | 47.374986 | 47.977837 | 47.347159 | 47.588303 | 25,198,200 | 0 | 0 |
2021-12-27 00:00:00-05:00 | 47.625402 | 48.283906 | 47.579029 | 48.172607 | 20,985,400 | 0 | 0 |
2021-12-28 00:00:00-05:00 | 48.163324 | 48.339542 | 47.885085 | 48.005653 | 19,290,400 | 0 | 0 |
2021-12-29 00:00:00-05:00 | 48.052034 | 48.358096 | 47.912912 | 48.070583 | 14,174,800 | 0 | 0 |
2021-12-30 00:00:00-05:00 | 48.154055 | 48.358098 | 47.903642 | 47.987114 | 18,359,400 | 0 | 0 |
2021-12-31 00:00:00-05:00 | 48.126226 | 48.376643 | 47.727415 | 47.764515 | 16,319,000 | 0 | 0 |
2022-01-03 00:00:00-05:00 | 47.903641 | 49.369037 | 47.857265 | 49.350487 | 33,857,600 | 0 | 0 |
2022-01-04 00:00:00-05:00 | 49.684375 | 50.027537 | 48.831108 | 49.285564 | 45,681,400 | 0 | 0 |
2022-01-05 00:00:00-05:00 | 50.259405 | 52.095788 | 49.92552 | 49.962616 | 59,109,300 | 0 | 0 |
2022-01-06 00:00:00-05:00 | 50.648943 | 50.704588 | 49.545255 | 50.092461 | 35,757,900 | 0 | 0 |
2022-01-07 00:00:00-05:00 | 50.259408 | 50.444902 | 49.294846 | 49.563808 | 30,717,200 | 0 | 0 |
2022-01-10 00:00:00-05:00 | 50.055361 | 51.298166 | 49.443234 | 51.205418 | 49,260,800 | 0 | 0 |
2022-01-11 00:00:00-05:00 | 51.474387 | 52.01232 | 50.760238 | 51.854649 | 39,795,200 | 0 | 0 |
2022-01-12 00:00:00-05:00 | 52.06796 | 52.197805 | 50.834432 | 51.696976 | 29,136,800 | 0 | 0 |
2022-01-13 00:00:00-05:00 | 51.938121 | 52.132888 | 50.797338 | 50.955006 | 29,605,400 | 0 | 0 |
2022-01-14 00:00:00-05:00 | 50.871529 | 51.7248 | 50.57474 | 51.659878 | 30,151,500 | 0 | 0 |
2022-01-18 00:00:00-05:00 | 51.298169 | 51.613507 | 50.713864 | 50.788059 | 35,313,800 | 0 | 0 |
2022-01-19 00:00:00-05:00 | 50.667486 | 50.871527 | 49.675098 | 49.730743 | 30,595,100 | 0 | 0 |
2022-01-20 00:00:00-05:00 | 49.953339 | 50.166656 | 48.172602 | 48.26535 | 28,582,600 | 0 | 0 |
2022-01-21 00:00:00-05:00 | 48.30245 | 49.276289 | 48.181878 | 48.26535 | 46,372,400 | 0 | 0 |
2022-01-24 00:00:00-05:00 | 47.745974 | 48.348828 | 46.262029 | 48.172607 | 64,198,400 | 0 | 0 |
2022-01-25 00:00:00-05:00 | 47.310058 | 47.875813 | 46.605185 | 47.300785 | 44,095,400 | 0 | 0 |
2022-01-26 00:00:00-05:00 | 47.42136 | 48.896032 | 47.068922 | 47.940739 | 54,895,400 | 0 | 0 |
2022-01-27 00:00:00-05:00 | 46.354773 | 46.428972 | 44.314346 | 44.564762 | 89,642,800 | 0 | 0 |
2022-01-28 00:00:00-05:00 | 44.249417 | 44.703878 | 42.94169 | 44.267967 | 61,945,400 | 0 | 0 |
2022-01-31 00:00:00-05:00 | 44.221597 | 45.32528 | 43.878435 | 45.278908 | 51,828,400 | 0 | 0 |
2022-02-01 00:00:00-05:00 | 45.241815 | 45.473682 | 44.852281 | 45.399487 | 35,386,100 | 0 | 0 |
2022-02-02 00:00:00-05:00 | 44.750255 | 45.983787 | 44.601861 | 45.918861 | 37,962,700 | 0 | 0 |
2022-02-03 00:00:00-05:00 | 45.67772 | 46.085804 | 44.750253 | 44.778076 | 42,145,800 | 0 | 0 |
2022-02-04 00:00:00-05:00 | 44.726678 | 45.081801 | 44.04447 | 44.866856 | 32,431,500 | 0.365 | 0 |
2022-02-07 00:00:00-05:00 | 44.979004 | 45.474305 | 44.820132 | 45.02573 | 27,558,500 | 0 | 0 |
2022-02-08 00:00:00-05:00 | 44.83882 | 45.735969 | 44.764059 | 45.614483 | 28,051,200 | 0 | 0 |
2022-02-09 00:00:00-05:00 | 46.100441 | 46.698541 | 45.633175 | 46.642468 | 35,217,300 | 0 | 0 |
2022-02-10 00:00:00-05:00 | 45.960263 | 46.661161 | 45.567758 | 45.661213 | 32,762,700 | 0 | 0 |
2022-02-11 00:00:00-05:00 | 45.745315 | 45.89484 | 44.390244 | 44.511734 | 37,208,200 | 0 | 0 |
2022-02-14 00:00:00-05:00 | 44.782753 | 45.025733 | 44.025784 | 44.465015 | 28,456,900 | 0 | 0 |
2022-02-15 00:00:00-05:00 | 44.577156 | 45.287398 | 44.100543 | 45.268707 | 35,837,900 | 0 | 0 |
2022-02-16 00:00:00-05:00 | 44.913584 | 45.315433 | 44.483697 | 45.072453 | 26,022,900 | 0 | 0 |
2022-02-17 00:00:00-05:00 | 44.726681 | 45.100491 | 44.278106 | 44.455666 | 32,030,600 | 0 | 0 |
2022-02-18 00:00:00-05:00 | 43.166014 | 43.184705 | 41.596001 | 42.091305 | 76,520,100 | 0 | 0 |
2022-02-22 00:00:00-05:00 | 41.764214 | 42.437077 | 40.979207 | 41.764214 | 57,093,300 | 0 | 0 |
2022-02-23 00:00:00-05:00 | 42.212783 | 42.717431 | 41.633374 | 41.72683 | 38,176,700 | 0 | 0 |
2022-02-24 00:00:00-05:00 | 41.02593 | 43.726725 | 40.773606 | 43.661308 | 72,740,100 | 0 | 0 |
2022-02-25 00:00:00-05:00 | 43.857572 | 44.66127 | 43.22209 | 44.586506 | 39,266,300 | 0 | 0 |
2022-02-28 00:00:00-05:00 | 43.922983 | 44.689299 | 43.782802 | 44.577156 | 41,946,100 | 0 | 0 |
2022-03-01 00:00:00-05:00 | 44.427621 | 44.764052 | 43.19404 | 43.754757 | 53,853,000 | 0 | 0 |
2022-03-02 00:00:00-05:00 | 44.408939 | 45.782701 | 44.371557 | 45.670555 | 46,936,500 | 0 | 0 |
2022-03-03 00:00:00-05:00 | 45.025728 | 45.371504 | 44.502389 | 44.792095 | 36,389,900 | 0 | 0 |
2022-03-04 00:00:00-05:00 | 44.268759 | 45.109839 | 44.268759 | 44.922932 | 38,310,700 | 0 | 0 |
2022-03-07 00:00:00-05:00 | 44.86685 | 45.362154 | 44.483692 | 44.558456 | 43,813,700 | 0 | 0 |
2022-03-08 00:00:00-05:00 | 44.567811 | 45.530381 | 43.820186 | 44.390251 | 44,813,900 | 0 | 0 |
2022-03-09 00:00:00-05:00 | 45.240667 | 45.287393 | 43.820179 | 44.511734 | 36,076,500 | 0 | 0 |
2022-03-10 00:00:00-05:00 | 44.193996 | 44.212687 | 43.137974 | 43.60524 | 36,456,000 | 0 | 0 |
2022-03-11 00:00:00-05:00 | 44.063167 | 44.184654 | 42.773513 | 42.829586 | 27,082,100 | 0 | 0 |
2022-03-14 00:00:00-04:00 | 42.895 | 42.96976 | 41.399747 | 41.493202 | 35,993,900 | 0 | 0 |
2022-03-15 00:00:00-04:00 | 41.586648 | 41.960462 | 41.184799 | 41.876354 | 34,448,900 | 0 | 0 |
2022-03-16 00:00:00-04:00 | 42.334277 | 43.577206 | 42.306242 | 43.577206 | 38,885,500 | 0 | 0 |
2022-03-17 00:00:00-04:00 | 43.287498 | 44.193995 | 42.736125 | 44.053814 | 28,555,000 | 0 | 0 |
2022-03-18 00:00:00-04:00 | 43.754765 | 44.483699 | 43.315534 | 44.343521 | 46,237,100 | 0 | 0 |
2022-03-21 00:00:00-04:00 | 44.352862 | 44.754711 | 43.988395 | 44.287445 | 32,910,900 | 0 | 0 |
2022-03-22 00:00:00-04:00 | 44.390249 | 45.296745 | 44.296797 | 45.221981 | 27,923,300 | 0 | 0 |
2022-03-23 00:00:00-04:00 | 45.287396 | 46.334074 | 44.913586 | 45.109837 | 37,126,400 | 0 | 0 |
2022-03-24 00:00:00-04:00 | 45.474297 | 48.268547 | 45.40888 | 48.240509 | 51,677,900 | 0 | 0 |
2022-03-25 00:00:00-04:00 | 47.371399 | 48.576945 | 47.147113 | 48.436768 | 33,239,800 | 0 | 0 |
2022-03-28 00:00:00-04:00 | 47.997541 | 48.193791 | 47.249916 | 48.137718 | 22,932,400 | 0 | 0 |
2022-03-29 00:00:00-04:00 | 48.595637 | 48.866652 | 47.922773 | 48.829269 | 27,303,700 | 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.