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
|
|---|---|---|---|---|---|---|---|
2022-08-23 00:00:00-04:00 | 32.329514 | 32.719599 | 32.262914 | 32.300972 | 30,687,100 | 0 | 0 |
2022-08-24 00:00:00-04:00 | 32.320005 | 32.339034 | 31.967974 | 32.215347 | 25,105,700 | 0 | 0 |
2022-08-25 00:00:00-04:00 | 32.224852 | 33.233367 | 32.177281 | 33.195309 | 29,799,100 | 0 | 0 |
2022-08-26 00:00:00-04:00 | 33.252398 | 33.32851 | 31.730112 | 31.739628 | 44,851,500 | 0 | 0 |
2022-08-29 00:00:00-04:00 | 31.615946 | 31.787203 | 31.216348 | 31.340031 | 32,976,800 | 0 | 0 |
2022-08-30 00:00:00-04:00 | 31.435174 | 31.463716 | 30.588404 | 30.693058 | 40,182,500 | 0 | 0 |
2022-08-31 00:00:00-04:00 | 30.816744 | 30.816744 | 30.22686 | 30.369574 | 44,074,500 | 0 | 0 |
2022-09-01 00:00:00-04:00 | 30.036574 | 30.283946 | 29.617946 | 30.217346 | 36,440,700 | 0 | 0 |
2022-09-02 00:00:00-04:00 | 30.64549 | 30.807235 | 29.551349 | 29.703577 | 34,893,300 | 0 | 0 |
2022-09-06 00:00:00-04:00 | 29.865317 | 29.865317 | 28.856804 | 28.885347 | 46,989,600 | 0 | 0 |
2022-09-07 00:00:00-04:00 | 28.942435 | 29.294464 | 28.590405 | 29.161263 | 37,329,500 | 0 | 0 |
2022-09-08 00:00:00-04:00 | 28.894861 | 29.351546 | 28.457204 | 29.256403 | 37,359,500 | 0 | 0 |
2022-09-09 00:00:00-04:00 | 29.675033 | 29.969975 | 29.570375 | 29.931917 | 34,069,500 | 0 | 0 |
2022-09-12 00:00:00-04:00 | 30.198317 | 30.312489 | 29.589404 | 30.02706 | 38,305,500 | 0 | 0 |
2022-09-13 00:00:00-04:00 | 29.332515 | 29.427658 | 27.829259 | 27.867317 | 71,417,900 | 0 | 0 |
2022-09-14 00:00:00-04:00 | 28.114688 | 28.324003 | 27.600918 | 27.762661 | 40,767,200 | 0 | 0 |
2022-09-15 00:00:00-04:00 | 27.734119 | 27.98149 | 27.31549 | 27.439177 | 39,919,100 | 0 | 0 |
2022-09-16 00:00:00-04:00 | 27.305976 | 27.89586 | 27.039576 | 27.819746 | 72,748,000 | 0 | 0 |
2022-09-19 00:00:00-04:00 | 27.610435 | 28.06712 | 27.496263 | 28.010035 | 33,151,900 | 0 | 0 |
2022-09-20 00:00:00-04:00 | 27.658008 | 27.753151 | 27.315493 | 27.55335 | 31,129,000 | 0 | 0 |
2022-09-21 00:00:00-04:00 | 27.73412 | 28.152749 | 27.077634 | 27.087149 | 39,977,300 | 0 | 0 |
2022-09-22 00:00:00-04:00 | 27.02055 | 27.115693 | 26.678038 | 26.706579 | 36,092,700 | 0 | 0 |
2022-09-23 00:00:00-04:00 | 26.544834 | 26.544834 | 25.869321 | 26.183292 | 43,491,100 | 0 | 0 |
2022-09-26 00:00:00-04:00 | 26.221348 | 26.354549 | 25.55535 | 25.660006 | 44,786,400 | 0 | 0 |
2022-09-27 00:00:00-04:00 | 26.069121 | 26.259408 | 25.327009 | 25.583893 | 44,121,400 | 0 | 0 |
2022-09-28 00:00:00-04:00 | 25.555351 | 25.954951 | 25.307979 | 25.812235 | 40,433,400 | 0 | 0 |
2022-09-29 00:00:00-04:00 | 25.479238 | 25.479238 | 24.917895 | 25.098665 | 41,831,300 | 0 | 0 |
2022-09-30 00:00:00-04:00 | 25.022547 | 25.279433 | 24.489748 | 24.518291 | 43,821,000 | 0 | 0 |
2022-10-03 00:00:00-04:00 | 25.051092 | 25.926406 | 24.803721 | 25.660006 | 44,096,200 | 0 | 0 |
2022-10-04 00:00:00-04:00 | 26.097665 | 26.449693 | 25.77418 | 26.354551 | 42,427,500 | 0 | 0 |
2022-10-05 00:00:00-04:00 | 26.04058 | 26.487751 | 25.583894 | 26.297464 | 30,120,000 | 0 | 0 |
2022-10-06 00:00:00-04:00 | 26.107177 | 26.411634 | 25.688549 | 25.859806 | 33,985,100 | 0 | 0 |
2022-10-07 00:00:00-04:00 | 24.898865 | 25.003523 | 24.404123 | 24.470722 | 57,215,500 | 0 | 0 |
2022-10-10 00:00:00-04:00 | 24.680037 | 24.727608 | 23.871323 | 23.975981 | 43,409,300 | 0 | 0 |
2022-10-11 00:00:00-04:00 | 23.795208 | 24.242378 | 23.490751 | 23.823751 | 48,134,900 | 0 | 0 |
2022-10-12 00:00:00-04:00 | 23.833264 | 24.280436 | 23.462208 | 24.099665 | 39,634,100 | 0 | 0 |
2022-10-13 00:00:00-04:00 | 23.528807 | 25.53632 | 23.395608 | 25.136721 | 62,447,000 | 0 | 0 |
2022-10-14 00:00:00-04:00 | 25.174776 | 25.336518 | 24.508777 | 24.651491 | 48,185,400 | 0 | 0 |
2022-10-17 00:00:00-04:00 | 25.032063 | 25.450692 | 24.898864 | 25.136721 | 39,416,500 | 0 | 0 |
2022-10-18 00:00:00-04:00 | 25.441179 | 25.650492 | 24.299467 | 24.613438 | 51,126,900 | 0 | 0 |
2022-10-19 00:00:00-04:00 | 24.48975 | 24.974979 | 24.442179 | 24.737122 | 33,882,300 | 0 | 0 |
2022-10-20 00:00:00-04:00 | 24.879836 | 25.640979 | 24.689551 | 24.813236 | 33,247,700 | 0 | 0 |
2022-10-21 00:00:00-04:00 | 24.594408 | 25.73612 | 24.537322 | 25.660006 | 53,058,700 | 0 | 0 |
2022-10-24 00:00:00-04:00 | 25.450692 | 26.145234 | 25.231864 | 25.859806 | 43,831,600 | 0 | 0 |
2022-10-25 00:00:00-04:00 | 25.859808 | 26.22135 | 25.688551 | 26.078636 | 32,205,300 | 0 | 0 |
2022-10-26 00:00:00-04:00 | 25.869322 | 26.449692 | 25.679036 | 25.88835 | 37,111,100 | 0 | 0 |
2022-10-27 00:00:00-04:00 | 26.116694 | 26.249893 | 24.860808 | 24.994009 | 56,305,100 | 0 | 0 |
2022-10-28 00:00:00-04:00 | 26.811231 | 27.800715 | 26.506774 | 27.658001 | 91,695,700 | 0 | 0 |
2022-10-31 00:00:00-04:00 | 27.667517 | 27.76266 | 26.687546 | 27.049089 | 59,507,700 | 0 | 0 |
2022-11-01 00:00:00-04:00 | 27.401119 | 27.448692 | 26.53532 | 26.925406 | 44,418,700 | 0 | 0 |
2022-11-02 00:00:00-04:00 | 26.896864 | 27.448692 | 26.078636 | 26.08815 | 51,956,100 | 0 | 0 |
2022-11-03 00:00:00-04:00 | 26.116695 | 26.525808 | 25.850295 | 26.059608 | 39,678,200 | 0 | 0 |
2022-11-04 00:00:00-04:00 | 26.585139 | 27.231205 | 26.430854 | 27.192635 | 43,051,900 | 0.365 | 0 |
2022-11-07 00:00:00-05:00 | 27.346919 | 27.452988 | 26.893707 | 27.395132 | 34,389,800 | 0 | 0 |
2022-11-08 00:00:00-05:00 | 27.73263 | 27.915843 | 26.932279 | 27.462631 | 36,258,000 | 0 | 0 |
2022-11-09 00:00:00-05:00 | 27.211918 | 27.28906 | 26.536924 | 26.536924 | 30,544,800 | 0 | 0 |
2022-11-10 00:00:00-05:00 | 27.848343 | 28.764408 | 27.62656 | 28.696909 | 62,943,900 | 0 | 0 |
2022-11-11 00:00:00-05:00 | 27.896557 | 29.535828 | 27.838701 | 29.342974 | 49,826,500 | 0 | 0 |
2022-11-14 00:00:00-05:00 | 29.256186 | 29.882966 | 29.101902 | 29.265829 | 39,395,300 | 0 | 0 |
2022-11-15 00:00:00-05:00 | 29.98904 | 30.220466 | 29.092261 | 29.61297 | 40,933,200 | 0 | 0 |
2022-11-16 00:00:00-05:00 | 29.034403 | 29.150116 | 28.388337 | 28.475122 | 35,582,800 | 0 | 0 |
2022-11-17 00:00:00-05:00 | 28.031556 | 28.880122 | 27.964057 | 28.822264 | 31,983,300 | 0 | 0 |
2022-11-18 00:00:00-05:00 | 29.179044 | 29.179044 | 28.552264 | 28.802977 | 27,122,200 | 0 | 0 |
2022-11-21 00:00:00-05:00 | 28.600478 | 28.658334 | 27.87727 | 27.906199 | 36,086,800 | 0 | 0 |
2022-11-22 00:00:00-05:00 | 28.099053 | 28.793335 | 28.021911 | 28.754763 | 25,584,100 | 0 | 0 |
2022-11-23 00:00:00-05:00 | 28.667979 | 29.005476 | 28.436552 | 28.610123 | 23,143,900 | 0 | 0 |
2022-11-25 00:00:00-05:00 | 28.619765 | 28.619765 | 28.29191 | 28.29191 | 11,314,900 | 0 | 0 |
2022-11-28 00:00:00-05:00 | 28.060483 | 28.147268 | 27.520488 | 27.703699 | 28,267,900 | 0 | 0 |
2022-11-29 00:00:00-05:00 | 27.819415 | 28.137627 | 27.713344 | 27.867628 | 24,361,500 | 0 | 0 |
2022-11-30 00:00:00-05:00 | 27.74227 | 29.005474 | 27.211916 | 28.995831 | 72,072,500 | 0 | 0 |
2022-12-01 00:00:00-05:00 | 29.15976 | 29.391186 | 28.465481 | 28.764406 | 38,896,300 | 0 | 0 |
2022-12-02 00:00:00-05:00 | 28.127983 | 28.378695 | 27.684414 | 28.359409 | 31,546,000 | 0 | 0 |
2022-12-05 00:00:00-05:00 | 28.369053 | 28.687264 | 27.857985 | 28.127983 | 34,040,400 | 0 | 0 |
2022-12-06 00:00:00-05:00 | 28.147268 | 28.262981 | 27.327632 | 27.578344 | 27,701,200 | 0 | 0 |
2022-12-07 00:00:00-05:00 | 27.269776 | 27.53013 | 27.144419 | 27.317989 | 28,239,900 | 0 | 0 |
2022-12-08 00:00:00-05:00 | 27.308347 | 27.578345 | 27.067277 | 27.424061 | 28,486,100 | 0 | 0 |
2022-12-09 00:00:00-05:00 | 27.375848 | 27.751918 | 27.182994 | 27.231207 | 25,641,300 | 0 | 0 |
2022-12-12 00:00:00-05:00 | 27.125136 | 27.684417 | 26.864782 | 27.665133 | 35,117,900 | 0 | 0 |
2022-12-13 00:00:00-05:00 | 28.725835 | 29.015117 | 27.35656 | 27.703699 | 58,546,800 | 0 | 0 |
2022-12-14 00:00:00-05:00 | 27.491558 | 28.079768 | 27.009419 | 27.250488 | 37,141,100 | 0 | 0 |
2022-12-15 00:00:00-05:00 | 26.941922 | 26.999778 | 26.151214 | 26.180141 | 45,682,700 | 0 | 0 |
2022-12-16 00:00:00-05:00 | 26.035499 | 26.170497 | 25.505147 | 25.958357 | 81,104,200 | 0 | 0 |
2022-12-19 00:00:00-05:00 | 25.939069 | 26.006569 | 25.553359 | 25.833 | 37,662,500 | 0 | 0 |
2022-12-20 00:00:00-05:00 | 25.591934 | 25.910146 | 25.47622 | 25.495506 | 31,863,300 | 0 | 0 |
2022-12-21 00:00:00-05:00 | 25.640148 | 26.006573 | 25.630505 | 25.871574 | 28,100,900 | 0 | 0 |
2022-12-22 00:00:00-05:00 | 25.505148 | 25.505148 | 24.444442 | 25.042294 | 47,478,300 | 0 | 0 |
2022-12-23 00:00:00-05:00 | 24.994077 | 25.254433 | 24.762651 | 25.158005 | 23,600,900 | 0 | 0 |
2022-12-27 00:00:00-05:00 | 24.92658 | 25.167649 | 24.733723 | 25.013365 | 29,548,100 | 0 | 0 |
2022-12-28 00:00:00-05:00 | 24.91694 | 25.186938 | 24.589085 | 24.627657 | 26,176,900 | 0 | 0 |
2022-12-29 00:00:00-05:00 | 24.849437 | 25.350862 | 24.830151 | 25.273718 | 30,944,800 | 0 | 0 |
2022-12-30 00:00:00-05:00 | 24.974795 | 25.51479 | 24.878367 | 25.485863 | 31,030,100 | 0 | 0 |
2023-01-03 00:00:00-05:00 | 26.083715 | 26.103001 | 25.428008 | 25.775146 | 31,308,000 | 0 | 0 |
2023-01-04 00:00:00-05:00 | 26.430852 | 26.922634 | 26.189783 | 26.691208 | 37,665,200 | 0 | 0 |
2023-01-05 00:00:00-05:00 | 26.459782 | 26.787637 | 26.401924 | 26.575495 | 33,552,600 | 0 | 0 |
2023-01-06 00:00:00-05:00 | 26.932278 | 27.800127 | 26.401924 | 27.703699 | 31,788,600 | 0 | 0 |
2023-01-09 00:00:00-05:00 | 27.809772 | 28.802978 | 27.809772 | 28.262981 | 37,493,200 | 0 | 0 |
2023-01-10 00:00:00-05:00 | 28.19548 | 28.455835 | 27.886911 | 28.388336 | 23,008,100 | 0 | 0 |
2023-01-11 00:00:00-05:00 | 28.619764 | 28.812619 | 27.964055 | 28.783691 | 30,375,400 | 0 | 0 |
2023-01-12 00:00:00-05:00 | 28.909046 | 29.294757 | 28.417264 | 29.207973 | 28,963,900 | 0 | 0 |
2023-01-13 00:00:00-05:00 | 28.899403 | 29.092259 | 28.745118 | 29.034403 | 31,361,900 | 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.