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
|
|---|---|---|---|---|---|---|---|
2022-03-30 00:00:00-04:00 | 48.829266 | 49.072242 | 47.866699 | 48.06295 | 24,623,300 | 0 | 0 |
2022-03-31 00:00:00-04:00 | 47.848015 | 47.904085 | 46.268654 | 46.315384 | 43,698,300 | 0 | 0 |
2022-04-01 00:00:00-04:00 | 46.567707 | 46.633124 | 44.231378 | 44.960312 | 46,598,600 | 0 | 0 |
2022-04-04 00:00:00-04:00 | 45.016384 | 46.006989 | 44.782751 | 45.978954 | 23,784,900 | 0 | 0 |
2022-04-05 00:00:00-04:00 | 45.633173 | 45.77335 | 44.876201 | 44.979 | 25,779,200 | 0 | 0 |
2022-04-06 00:00:00-04:00 | 44.334165 | 45.016372 | 44.147261 | 44.42762 | 31,518,700 | 0 | 0 |
2022-04-07 00:00:00-04:00 | 44.324829 | 44.773404 | 43.708039 | 44.44632 | 24,117,000 | 0 | 0 |
2022-04-08 00:00:00-04:00 | 44.18465 | 44.465012 | 43.782801 | 43.941673 | 22,167,300 | 0 | 0 |
2022-04-11 00:00:00-04:00 | 43.829531 | 44.203341 | 43.483751 | 43.521133 | 30,352,500 | 0 | 0 |
2022-04-12 00:00:00-04:00 | 44.222031 | 44.773404 | 43.371607 | 43.455715 | 29,861,400 | 0 | 0 |
2022-04-13 00:00:00-04:00 | 43.689347 | 44.175304 | 43.50244 | 43.932323 | 22,171,300 | 0 | 0 |
2022-04-14 00:00:00-04:00 | 43.689346 | 43.689346 | 42.633324 | 42.68005 | 36,181,800 | 0 | 0 |
2022-04-18 00:00:00-04:00 | 42.549221 | 43.820185 | 42.539877 | 43.586552 | 25,593,100 | 0 | 0 |
2022-04-19 00:00:00-04:00 | 43.549167 | 44.857512 | 43.30619 | 44.792095 | 31,483,100 | 0 | 0 |
2022-04-20 00:00:00-04:00 | 45.193945 | 45.558411 | 44.838822 | 44.960312 | 22,787,100 | 0 | 0 |
2022-04-21 00:00:00-04:00 | 45.436926 | 45.698597 | 44.296799 | 44.390251 | 27,316,900 | 0 | 0 |
2022-04-22 00:00:00-04:00 | 44.343523 | 44.53043 | 43.455717 | 43.493099 | 28,219,900 | 0 | 0 |
2022-04-25 00:00:00-04:00 | 43.1847 | 44.053814 | 43.156665 | 43.979054 | 35,999,300 | 0 | 0 |
2022-04-26 00:00:00-04:00 | 43.633279 | 43.77346 | 42.530532 | 42.539879 | 35,356,600 | 0 | 0 |
2022-04-27 00:00:00-04:00 | 42.502498 | 43.044528 | 42.063267 | 42.259521 | 28,320,900 | 0 | 0 |
2022-04-28 00:00:00-04:00 | 42.792195 | 44.175302 | 42.558563 | 43.773453 | 41,097,000 | 0 | 0 |
2022-04-29 00:00:00-04:00 | 42.044571 | 42.390346 | 40.652117 | 40.736225 | 70,765,900 | 0 | 0 |
2022-05-02 00:00:00-04:00 | 40.857712 | 42.044567 | 40.661458 | 42.016529 | 45,446,500 | 0 | 0 |
2022-05-03 00:00:00-04:00 | 41.857665 | 42.511838 | 41.334326 | 42.109989 | 40,158,400 | 0 | 0 |
2022-05-04 00:00:00-04:00 | 42.109993 | 43.586551 | 41.502546 | 43.493099 | 44,625,600 | 0 | 0 |
2022-05-05 00:00:00-04:00 | 42.95149 | 43.243486 | 41.566872 | 42.009571 | 52,996,700 | 0.365 | 0 |
2022-05-06 00:00:00-04:00 | 41.905972 | 42.527638 | 41.293723 | 41.727005 | 40,916,600 | 0 | 0 |
2022-05-09 00:00:00-04:00 | 41.265461 | 41.632809 | 40.380055 | 40.568439 | 44,925,800 | 0 | 0 |
2022-05-10 00:00:00-04:00 | 41.774091 | 42.141442 | 40.973461 | 41.453838 | 42,770,000 | 0 | 0 |
2022-05-11 00:00:00-04:00 | 41.463263 | 41.717581 | 40.295282 | 40.342381 | 40,351,700 | 0 | 0 |
2022-05-12 00:00:00-04:00 | 40.248184 | 40.417729 | 39.570001 | 40.351795 | 42,329,600 | 0 | 0 |
2022-05-13 00:00:00-04:00 | 40.898108 | 41.293716 | 40.474247 | 41.067654 | 32,034,100 | 0 | 0 |
2022-05-16 00:00:00-04:00 | 40.898107 | 41.077074 | 40.304701 | 40.577858 | 25,071,900 | 0 | 0 |
2022-05-17 00:00:00-04:00 | 41.274875 | 41.840025 | 41.114751 | 41.82119 | 28,596,600 | 0 | 0 |
2022-05-18 00:00:00-04:00 | 41.425587 | 41.425587 | 39.767812 | 39.890259 | 35,218,400 | 0 | 0 |
2022-05-19 00:00:00-04:00 | 39.862003 | 40.219934 | 39.296854 | 39.570007 | 29,181,000 | 0 | 0 |
2022-05-20 00:00:00-04:00 | 39.796069 | 39.833746 | 37.968748 | 39.230919 | 44,802,300 | 0 | 0 |
2022-05-23 00:00:00-04:00 | 39.268589 | 39.796065 | 38.929501 | 39.560585 | 27,199,500 | 0 | 0 |
2022-05-24 00:00:00-04:00 | 39.278004 | 39.456968 | 38.712851 | 39.249744 | 29,837,500 | 0 | 0 |
2022-05-25 00:00:00-04:00 | 39.033114 | 40.050388 | 38.986018 | 39.748974 | 26,283,100 | 0 | 0 |
2022-05-26 00:00:00-04:00 | 39.720709 | 41.143009 | 39.63594 | 40.954624 | 28,826,700 | 0 | 0 |
2022-05-27 00:00:00-04:00 | 41.058245 | 41.962486 | 41.020567 | 41.962486 | 30,553,300 | 0 | 0 |
2022-05-31 00:00:00-04:00 | 41.679906 | 42.150866 | 41.114756 | 41.840031 | 41,111,500 | 0 | 0 |
2022-06-01 00:00:00-04:00 | 42.169705 | 42.320412 | 41.001724 | 41.548038 | 29,885,500 | 0 | 0 |
2022-06-02 00:00:00-04:00 | 41.623385 | 42.273311 | 41.387906 | 42.235634 | 28,727,600 | 0 | 0 |
2022-06-03 00:00:00-04:00 | 41.548033 | 41.679901 | 40.822755 | 40.86985 | 33,174,700 | 0 | 0 |
2022-06-06 00:00:00-04:00 | 41.265457 | 41.482098 | 40.577857 | 40.822754 | 25,437,100 | 0 | 0 |
2022-06-07 00:00:00-04:00 | 40.559021 | 41.058237 | 40.182252 | 41.00172 | 25,168,700 | 0 | 0 |
2022-06-08 00:00:00-04:00 | 39.796062 | 39.805479 | 38.64692 | 38.835304 | 59,649,900 | 0 | 0 |
2022-06-09 00:00:00-04:00 | 38.628084 | 38.948336 | 37.686165 | 37.686165 | 39,047,200 | 0 | 0 |
2022-06-10 00:00:00-04:00 | 37.535461 | 37.752105 | 36.904377 | 36.904377 | 43,066,200 | 0 | 0 |
2022-06-13 00:00:00-04:00 | 36.310963 | 36.555863 | 35.482073 | 35.576267 | 50,335,900 | 0 | 0 |
2022-06-14 00:00:00-04:00 | 35.802322 | 35.981289 | 35.359623 | 35.726971 | 31,351,700 | 0 | 0 |
2022-06-15 00:00:00-04:00 | 36.320386 | 36.894954 | 35.717555 | 36.405159 | 37,652,300 | 0 | 0 |
2022-06-16 00:00:00-04:00 | 35.510337 | 35.59511 | 34.785059 | 35.171246 | 45,576,500 | 0 | 0 |
2022-06-17 00:00:00-04:00 | 35.303116 | 35.905943 | 34.474226 | 34.822739 | 71,393,200 | 0 | 0 |
2022-06-21 00:00:00-04:00 | 35.190084 | 35.821168 | 35.161828 | 35.538593 | 34,004,900 | 0 | 0 |
2022-06-22 00:00:00-04:00 | 35.161828 | 35.576271 | 35.058216 | 35.208923 | 32,571,000 | 0 | 0 |
2022-06-23 00:00:00-04:00 | 35.425559 | 35.434977 | 34.766216 | 35.237175 | 30,163,000 | 0 | 0 |
2022-06-24 00:00:00-04:00 | 35.651621 | 36.395738 | 35.548013 | 36.367481 | 38,159,900 | 0 | 0 |
2022-06-27 00:00:00-04:00 | 36.612381 | 36.791347 | 36.235615 | 36.386322 | 29,585,300 | 0 | 0 |
2022-06-28 00:00:00-04:00 | 36.339227 | 36.75367 | 35.548016 | 35.58569 | 37,824,200 | 0 | 0 |
2022-06-29 00:00:00-04:00 | 35.359625 | 35.416138 | 34.869827 | 35.124146 | 25,437,200 | 0 | 0 |
2022-06-30 00:00:00-04:00 | 35.048791 | 35.792907 | 34.59667 | 35.237175 | 35,141,000 | 0 | 0 |
2022-07-01 00:00:00-04:00 | 34.935767 | 35.039379 | 33.796046 | 34.229328 | 40,596,300 | 0 | 0 |
2022-07-05 00:00:00-04:00 | 33.843141 | 34.606097 | 33.475794 | 34.558998 | 33,215,000 | 0 | 0 |
2022-07-06 00:00:00-04:00 | 34.681444 | 35.246594 | 34.342352 | 34.841572 | 26,258,300 | 0 | 0 |
2022-07-07 00:00:00-04:00 | 35.689302 | 36.103749 | 35.538595 | 35.924782 | 33,165,400 | 0 | 0 |
2022-07-08 00:00:00-04:00 | 35.472658 | 35.924779 | 35.21834 | 35.783493 | 22,566,300 | 0 | 0 |
2022-07-11 00:00:00-04:00 | 35.472657 | 35.482075 | 34.879247 | 35.039375 | 25,904,300 | 0 | 0 |
2022-07-12 00:00:00-04:00 | 35.46324 | 35.510336 | 34.841574 | 35.048794 | 30,546,300 | 0 | 0 |
2022-07-13 00:00:00-04:00 | 34.549578 | 35.256017 | 34.493062 | 35.048794 | 27,059,200 | 0 | 0 |
2022-07-14 00:00:00-04:00 | 34.841574 | 35.943617 | 34.18223 | 35.519753 | 36,690,700 | 0 | 0 |
2022-07-15 00:00:00-04:00 | 36.047233 | 36.423999 | 35.538596 | 36.376904 | 32,892,300 | 0 | 0 |
2022-07-18 00:00:00-04:00 | 36.829018 | 37.05508 | 36.292124 | 36.46167 | 30,814,400 | 0 | 0 |
2022-07-19 00:00:00-04:00 | 37.036244 | 38.364349 | 36.960892 | 37.883972 | 53,095,300 | 0 | 0 |
2022-07-20 00:00:00-04:00 | 37.874554 | 38.307836 | 37.262309 | 38.204227 | 36,387,900 | 0 | 0 |
2022-07-21 00:00:00-04:00 | 38.15713 | 38.289001 | 37.507207 | 38.251324 | 29,661,200 | 0 | 0 |
2022-07-22 00:00:00-04:00 | 38.025257 | 38.157125 | 36.678313 | 36.923214 | 41,350,000 | 0 | 0 |
2022-07-25 00:00:00-04:00 | 36.998569 | 37.12102 | 36.310969 | 36.88554 | 32,263,400 | 0 | 0 |
2022-07-26 00:00:00-04:00 | 36.829015 | 37.271718 | 36.621796 | 36.697147 | 35,925,500 | 0 | 0 |
2022-07-27 00:00:00-04:00 | 36.989141 | 38.072345 | 36.951463 | 37.846287 | 42,571,600 | 0 | 0 |
2022-07-28 00:00:00-04:00 | 37.761521 | 37.789778 | 36.772507 | 37.403591 | 56,662,300 | 0 | 0 |
2022-07-29 00:00:00-04:00 | 33.532304 | 34.493061 | 33.193216 | 34.201069 | 125,292,400 | 0 | 0 |
2022-08-01 00:00:00-04:00 | 33.956167 | 35.500913 | 33.956167 | 34.813313 | 52,513,400 | 0 | 0 |
2022-08-02 00:00:00-04:00 | 34.464806 | 34.53074 | 33.909074 | 33.918491 | 53,929,400 | 0 | 0 |
2022-08-03 00:00:00-04:00 | 33.993847 | 34.464806 | 33.212053 | 34.398872 | 59,513,900 | 0 | 0 |
2022-08-04 00:00:00-04:00 | 34.260912 | 34.346541 | 33.642486 | 33.927914 | 54,046,300 | 0.365 | 0 |
2022-08-05 00:00:00-04:00 | 33.632974 | 33.95646 | 33.471233 | 33.671032 | 40,205,100 | 0 | 0 |
2022-08-08 00:00:00-04:00 | 33.642481 | 34.213337 | 33.490253 | 33.66151 | 41,534,600 | 0 | 0 |
2022-08-09 00:00:00-04:00 | 33.509289 | 33.585401 | 32.729118 | 32.843288 | 48,202,300 | 0 | 0 |
2022-08-10 00:00:00-04:00 | 33.29046 | 33.680546 | 32.909888 | 33.652 | 42,243,300 | 0 | 0 |
2022-08-11 00:00:00-04:00 | 33.90888 | 34.527309 | 33.766168 | 33.861309 | 35,569,700 | 0 | 0 |
2022-08-12 00:00:00-04:00 | 34.061112 | 34.384598 | 33.937426 | 34.356056 | 37,675,200 | 0 | 0 |
2022-08-15 00:00:00-04:00 | 34.346538 | 34.660511 | 33.975482 | 34.574883 | 25,400,600 | 0 | 0 |
2022-08-16 00:00:00-04:00 | 34.403625 | 34.803227 | 33.96597 | 34.432167 | 25,000,200 | 0 | 0 |
2022-08-17 00:00:00-04:00 | 34.070629 | 34.327515 | 33.556857 | 34.042084 | 29,176,100 | 0 | 0 |
2022-08-18 00:00:00-04:00 | 33.946938 | 34.565368 | 33.84228 | 34.441681 | 24,598,200 | 0 | 0 |
2022-08-19 00:00:00-04:00 | 34.061108 | 34.279936 | 33.480737 | 33.66151 | 31,425,500 | 0 | 0 |
2022-08-22 00:00:00-04:00 | 33.299972 | 33.357059 | 32.091658 | 32.196316 | 51,006,100 | 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.