Date
large_stringlengths 10
10
| Open
float64 14.5
140
| High
float64 14.6
141
| Low
float64 14
136
| Close
float64 14.3
139
| Volume
int64 170M
1.54B
| Adj Close
float64 14.3
139
|
|---|---|---|---|---|---|---|
2023-01-03
| 14.851
| 14.996
| 14.096
| 14.315
| 401,277,000
| 14.305581
|
2023-01-04
| 14.567
| 14.853
| 14.241
| 14.749
| 431,324,000
| 14.739295
|
2023-01-05
| 14.491
| 14.564
| 14.148
| 14.265
| 389,168,000
| 14.255614
|
2023-01-06
| 14.474
| 15.01
| 14.034
| 14.859
| 405,044,000
| 14.849225
|
2023-01-09
| 15.284
| 16.056
| 15.141
| 15.628
| 504,231,000
| 15.617719
|
2023-01-10
| 15.507
| 15.962
| 15.472
| 15.909
| 384,101,000
| 15.898533
|
2023-01-11
| 15.84
| 16.028
| 15.563
| 16.000999
| 353,285,000
| 15.990471
|
2023-01-12
| 16.1
| 16.636999
| 15.492
| 16.511
| 551,409,000
| 16.500135
|
2023-01-13
| 16.278
| 16.922001
| 16.165001
| 16.899
| 447,287,000
| 16.88788
|
2023-01-17
| 16.899
| 17.728001
| 16.899
| 17.702
| 511,102,000
| 17.690351
|
2023-01-18
| 17.667
| 17.872999
| 17.282
| 17.377001
| 439,624,000
| 17.365566
|
2023-01-19
| 17.035999
| 17.197001
| 16.731001
| 16.764999
| 452,932,000
| 16.753967
|
2023-01-20
| 17.011
| 17.856001
| 16.825001
| 17.839001
| 564,967,000
| 17.827263
|
2023-01-23
| 18.063999
| 19.245001
| 17.818001
| 19.193001
| 655,163,000
| 19.180372
|
2023-01-24
| 18.827
| 19.495001
| 18.82
| 19.264999
| 496,204,000
| 19.252321
|
2023-01-25
| 18.913
| 19.370001
| 18.58
| 19.323
| 449,537,000
| 19.310286
|
2023-01-26
| 19.701
| 20.166
| 19.278
| 19.802
| 489,535,000
| 19.788971
|
2023-01-27
| 19.462
| 20.628
| 19.405001
| 20.365
| 542,142,000
| 20.351601
|
2023-01-30
| 19.950001
| 20.139999
| 19.15
| 19.162001
| 488,611,000
| 19.149393
|
2023-01-31
| 19.17
| 19.687
| 18.950001
| 19.537001
| 498,017,000
| 19.524145
|
2023-02-01
| 19.691
| 21.191999
| 19.611
| 20.943001
| 660,477,000
| 20.929222
|
2023-02-02
| 21
| 21.948999
| 20.700001
| 21.709
| 564,276,000
| 21.694715
|
2023-02-03
| 21
| 21.745001
| 20.789
| 21.1
| 429,366,000
| 21.086117
|
2023-02-06
| 20.806
| 21.57
| 20.785999
| 21.089001
| 452,197,000
| 21.075123
|
2023-02-07
| 21.382
| 22.259001
| 21.15
| 22.173
| 664,150,000
| 22.158411
|
2023-02-08
| 22.386999
| 22.878
| 22.007999
| 22.205
| 559,651,000
| 22.190388
|
2023-02-09
| 22.606001
| 23.02
| 22.120001
| 22.337
| 523,876,000
| 22.322304
|
2023-02-10
| 21.690001
| 22.077999
| 20.811001
| 21.264999
| 550,737,000
| 21.251007
|
2023-02-13
| 21.538
| 22.048
| 20.962
| 21.788
| 474,919,000
| 21.773663
|
2023-02-14
| 21.577999
| 23.049
| 21.365999
| 22.971001
| 675,474,000
| 22.955885
|
2023-02-15
| 22.549
| 22.855
| 22.106001
| 22.764
| 420,575,000
| 22.74902
|
2023-02-16
| 22.132999
| 22.549999
| 21.927
| 22.002001
| 412,026,000
| 21.987524
|
2023-02-17
| 21.631001
| 21.74
| 20.975
| 21.388
| 465,888,000
| 21.373926
|
2023-02-21
| 21
| 21.493999
| 20.618
| 20.655001
| 410,015,000
| 20.641411
|
2023-02-22
| 20.707001
| 21.104
| 20.421
| 20.754
| 513,184,000
| 20.740345
|
2023-02-23
| 23.440001
| 23.888
| 23.025
| 23.664
| 1,117,995,000
| 23.64843
|
2023-02-24
| 23.225
| 23.474001
| 22.947001
| 23.285999
| 589,716,000
| 23.270679
|
2023-02-27
| 23.67
| 23.879999
| 23.454
| 23.500999
| 452,994,000
| 23.485535
|
2023-02-28
| 23.372
| 23.825001
| 23.205999
| 23.216
| 455,963,000
| 23.200724
|
2023-03-01
| 23.191999
| 23.256001
| 22.507999
| 22.698
| 460,026,000
| 22.683065
|
2023-03-02
| 22.488001
| 23.379999
| 22.431999
| 23.313999
| 389,415,000
| 23.29866
|
2023-03-03
| 23.32
| 23.9
| 23.129999
| 23.889999
| 412,393,000
| 23.874281
|
2023-03-06
| 23.891001
| 24.247999
| 23.487
| 23.554001
| 437,429,000
| 23.538504
|
2023-03-07
| 23.6
| 24.125
| 23.240999
| 23.288
| 515,154,000
| 23.27663
|
2023-03-08
| 23.487
| 24.200001
| 23.424
| 24.181
| 513,573,000
| 24.169195
|
2023-03-09
| 24.174999
| 24.454
| 23.382999
| 23.436001
| 501,257,000
| 23.424559
|
2023-03-10
| 23.409
| 23.627001
| 22.726
| 22.965
| 474,866,000
| 22.953785
|
2023-03-13
| 22.752001
| 23.298
| 22.297001
| 22.966
| 421,890,000
| 22.954784
|
2023-03-14
| 23.496
| 24.219
| 23.459999
| 24.063
| 474,910,000
| 24.05125
|
2023-03-15
| 23.761
| 24.285999
| 23.360001
| 24.228001
| 524,486,000
| 24.216173
|
2023-03-16
| 24.027
| 25.587999
| 23.893999
| 25.541
| 583,253,000
| 25.528532
|
2023-03-17
| 25.982
| 26.399
| 25.667999
| 25.725
| 848,547,000
| 25.712444
|
2023-03-20
| 25.615
| 26.024
| 25.129999
| 25.9
| 432,747,000
| 25.887352
|
2023-03-21
| 26.18
| 26.392
| 25.381001
| 26.198999
| 547,408,000
| 26.186209
|
2023-03-22
| 26.424999
| 27.589001
| 26.237
| 26.468
| 797,295,000
| 26.455076
|
2023-03-23
| 27.115
| 27.499001
| 26.690001
| 27.191
| 564,889,000
| 27.177727
|
2023-03-24
| 27.031
| 27.167
| 26.355
| 26.778999
| 454,920,000
| 26.765923
|
2023-03-27
| 26.837
| 27
| 26.365
| 26.531
| 361,026,000
| 26.518045
|
2023-03-28
| 26.447001
| 26.513
| 25.85
| 26.41
| 356,104,000
| 26.397104
|
2023-03-29
| 26.825001
| 27.077999
| 26.597
| 26.983999
| 393,694,000
| 26.970825
|
2023-03-30
| 27.229
| 27.499001
| 27.101999
| 27.382999
| 364,516,000
| 27.369629
|
2023-03-31
| 27.139999
| 27.834
| 27.105
| 27.777
| 433,933,000
| 27.763437
|
2023-04-03
| 27.509001
| 28
| 27.336
| 27.965
| 398,716,000
| 27.951344
|
2023-04-04
| 27.966
| 28
| 27.306999
| 27.452999
| 368,592,000
| 27.439594
|
2023-04-05
| 26.829
| 26.997999
| 26.395
| 26.881001
| 515,015,000
| 26.867876
|
2023-04-06
| 26.584
| 27.08
| 26.427
| 27.037001
| 397,654,000
| 27.023798
|
2023-04-10
| 26.823
| 27.621
| 26.669001
| 27.579
| 395,279,000
| 27.565535
|
2023-04-11
| 27.724001
| 27.790001
| 27.125999
| 27.169001
| 314,378,000
| 27.155737
|
2023-04-12
| 27.370001
| 27.468
| 26.448
| 26.495001
| 446,259,000
| 26.482067
|
2023-04-13
| 26.733999
| 26.886999
| 26.329
| 26.462999
| 353,615,000
| 26.450081
|
2023-04-14
| 26.504
| 26.882999
| 26.219999
| 26.757999
| 395,660,000
| 26.744932
|
2023-04-17
| 26.565001
| 27.006001
| 26.433001
| 27.002001
| 321,471,000
| 26.988817
|
2023-04-18
| 27.533001
| 28.110001
| 27.357
| 27.667
| 604,812,000
| 27.653492
|
2023-04-19
| 27.361
| 28
| 27.232
| 27.931
| 358,660,000
| 27.917364
|
2023-04-20
| 27.671
| 28.030001
| 27
| 27.104
| 427,713,000
| 27.090767
|
2023-04-21
| 26.952
| 27.183001
| 26.722
| 27.118999
| 345,103,000
| 27.105759
|
2023-04-24
| 27.013
| 27.365999
| 26.671
| 27.042
| 339,282,000
| 27.028797
|
2023-04-25
| 27.077999
| 27.247
| 26.225
| 26.240999
| 378,527,000
| 26.228188
|
2023-04-26
| 27.002001
| 27.33
| 26.705
| 26.955999
| 406,337,000
| 26.942839
|
2023-04-27
| 27.363001
| 27.495001
| 26.625
| 27.226
| 377,161,000
| 27.212706
|
2023-04-28
| 27.225
| 27.757999
| 27.070999
| 27.749001
| 292,216,000
| 27.735455
|
2023-05-01
| 27.84
| 29.058001
| 27.780001
| 28.91
| 570,329,000
| 28.895885
|
2023-05-02
| 28.68
| 28.836
| 28.083
| 28.209999
| 402,730,000
| 28.196226
|
2023-05-03
| 27.84
| 28.367001
| 27.472
| 27.802
| 383,387,000
| 27.788424
|
2023-05-04
| 27.650999
| 27.858999
| 27.24
| 27.562
| 321,850,000
| 27.548544
|
2023-05-05
| 27.826
| 28.754999
| 27.731001
| 28.68
| 361,494,000
| 28.665995
|
2023-05-08
| 28.521999
| 29.219999
| 28.35
| 29.150999
| 344,979,000
| 29.136766
|
2023-05-09
| 28.899
| 28.973
| 28.450001
| 28.570999
| 314,869,000
| 28.557049
|
2023-05-10
| 29.004999
| 29.113001
| 28.461
| 28.885
| 369,350,000
| 28.870899
|
2023-05-11
| 28.896
| 28.950001
| 28.246
| 28.577999
| 322,149,000
| 28.564047
|
2023-05-12
| 28.528999
| 28.780001
| 28.046
| 28.34
| 274,222,000
| 28.326162
|
2023-05-15
| 28.507999
| 28.969
| 28.152
| 28.952999
| 293,926,000
| 28.938864
|
2023-05-16
| 28.841
| 29.870001
| 28.832001
| 29.212999
| 449,405,000
| 29.198736
|
2023-05-17
| 29.584
| 30.198999
| 29.43
| 30.177999
| 432,535,000
| 30.163265
|
2023-05-18
| 30.41
| 31.827999
| 30.32
| 31.677999
| 748,725,000
| 31.662533
|
2023-05-19
| 31.535999
| 31.58
| 30.916
| 31.264
| 473,908,000
| 31.248734
|
2023-05-22
| 30.900999
| 31.52
| 30.68
| 31.176001
| 372,000,000
| 31.16078
|
2023-05-23
| 31
| 31.288
| 30.631001
| 30.688
| 356,253,000
| 30.673018
|
2023-05-24
| 30.209999
| 30.607
| 29.806
| 30.538
| 721,419,000
| 30.523088
|
2023-05-25
| 38.522999
| 39.48
| 36.634998
| 37.98
| 1,543,911,000
| 37.96146
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 24