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
|
|---|---|---|---|---|---|---|---|
2019-11-11 00:00:00-05:00
| 51.134862
| 51.60237
| 51.073116
| 51.470055
| 11,228,900
| 0
| 0
|
2019-11-12 00:00:00-05:00
| 51.514165
| 51.866999
| 51.187788
| 51.337746
| 11,952,500
| 0
| 0
|
2019-11-13 00:00:00-05:00
| 51.046658
| 51.13487
| 50.58797
| 51.064301
| 15,332,700
| 0
| 0
|
2019-11-14 00:00:00-05:00
| 50.817313
| 51.196613
| 50.782029
| 50.993732
| 12,119,000
| 0
| 0
|
2019-11-15 00:00:00-05:00
| 51.31128
| 51.778791
| 50.82613
| 51.126041
| 16,112,100
| 0
| 0
|
2019-11-18 00:00:00-05:00
| 50.896701
| 51.584732
| 50.782028
| 51.381851
| 16,097,500
| 0
| 0
|
2019-11-19 00:00:00-05:00
| 51.584728
| 51.734685
| 50.940801
| 51.470055
| 17,061,900
| 0
| 0
|
2019-11-20 00:00:00-05:00
| 51.390667
| 51.478878
| 50.605605
| 51.073116
| 18,542,300
| 0
| 0
|
2019-11-21 00:00:00-05:00
| 50.711466
| 51.425958
| 50.640897
| 51.355392
| 16,139,000
| 0
| 0
|
2019-11-22 00:00:00-05:00
| 51.461245
| 51.734694
| 50.711468
| 50.817318
| 15,690,200
| 0
| 0
|
2019-11-25 00:00:00-05:00
| 51.161325
| 51.902282
| 51.161325
| 51.87582
| 15,011,700
| 0
| 0
|
2019-11-26 00:00:00-05:00
| 51.999316
| 52.158092
| 51.55827
| 51.955212
| 22,338,700
| 0
| 0
|
2019-11-27 00:00:00-05:00
| 51.628833
| 51.68176
| 51.081937
| 51.611191
| 18,184,200
| 0
| 0
|
2019-11-29 00:00:00-05:00
| 51.29364
| 51.425952
| 50.976087
| 51.205429
| 9,481,100
| 0
| 0
|
2019-12-02 00:00:00-05:00
| 51.646481
| 51.769973
| 50.693823
| 50.86142
| 19,154,500
| 0
| 0
|
2019-12-03 00:00:00-05:00
| 50.155742
| 50.155742
| 49.17662
| 49.458889
| 25,737,400
| 0
| 0
|
2019-12-04 00:00:00-05:00
| 49.979318
| 49.979318
| 49.273645
| 49.41478
| 18,881,400
| 0
| 0
|
2019-12-05 00:00:00-05:00
| 49.758801
| 49.758801
| 49.18544
| 49.467712
| 17,673,700
| 0
| 0
|
2019-12-06 00:00:00-05:00
| 49.979326
| 50.270418
| 49.767622
| 50.111641
| 16,476,800
| 0
| 0
|
2019-12-09 00:00:00-05:00
| 49.873474
| 50.24395
| 49.838189
| 49.864651
| 14,298,600
| 0
| 0
|
2019-12-10 00:00:00-05:00
| 50.02343
| 50.129283
| 49.785265
| 49.91758
| 16,157,900
| 0
| 0
|
2019-12-11 00:00:00-05:00
| 50.199846
| 50.429188
| 49.908757
| 50.340981
| 20,051,100
| 0
| 0
|
2019-12-12 00:00:00-05:00
| 50.058712
| 51.205431
| 49.93522
| 50.764385
| 27,883,300
| 0
| 0
|
2019-12-13 00:00:00-05:00
| 50.764386
| 51.461239
| 50.614432
| 50.976089
| 22,795,200
| 0
| 0
|
2019-12-16 00:00:00-05:00
| 51.346563
| 51.664117
| 50.852594
| 50.896698
| 19,131,200
| 0
| 0
|
2019-12-17 00:00:00-05:00
| 51.161334
| 51.249542
| 50.393915
| 50.543869
| 21,653,100
| 0
| 0
|
2019-12-18 00:00:00-05:00
| 50.623257
| 50.685003
| 50.226315
| 50.429195
| 28,261,000
| 0
| 0
|
2019-12-19 00:00:00-05:00
| 50.429188
| 51.152506
| 50.252772
| 51.126041
| 18,865,100
| 0
| 0
|
2019-12-20 00:00:00-05:00
| 51.443602
| 52.087529
| 51.064302
| 51.999321
| 49,953,000
| 0
| 0
|
2019-12-23 00:00:00-05:00
| 52.096346
| 52.73145
| 52.078704
| 52.2463
| 23,593,000
| 0
| 0
|
2019-12-24 00:00:00-05:00
| 52.263944
| 52.466825
| 52.184556
| 52.405079
| 6,313,200
| 0
| 0
|
2019-12-26 00:00:00-05:00
| 52.405078
| 52.793197
| 52.352151
| 52.766735
| 11,480,300
| 0
| 0
|
2019-12-27 00:00:00-05:00
| 52.846129
| 53.348921
| 52.837309
| 52.996086
| 14,085,800
| 0
| 0
|
2019-12-30 00:00:00-05:00
| 52.916693
| 52.969617
| 52.378617
| 52.590317
| 12,750,500
| 0
| 0
|
2019-12-31 00:00:00-05:00
| 52.590313
| 52.863763
| 52.360971
| 52.793194
| 14,432,900
| 0
| 0
|
2020-01-02 00:00:00-05:00
| 53.137216
| 53.781142
| 53.119574
| 53.66647
| 18,056,000
| 0
| 0
|
2020-01-03 00:00:00-05:00
| 52.757917
| 53.542979
| 52.757917
| 53.013721
| 15,293,900
| 0
| 0
|
2020-01-06 00:00:00-05:00
| 52.563858
| 53.101935
| 52.334516
| 52.86377
| 17,755,200
| 0
| 0
|
2020-01-07 00:00:00-05:00
| 52.731447
| 52.749089
| 51.946386
| 51.98167
| 21,876,100
| 0
| 0
|
2020-01-08 00:00:00-05:00
| 51.946391
| 52.325691
| 51.620018
| 52.01696
| 23,133,500
| 0
| 0
|
2020-01-09 00:00:00-05:00
| 52.087525
| 52.493287
| 51.893467
| 52.308048
| 18,813,300
| 0
| 0
|
2020-01-10 00:00:00-05:00
| 52.546209
| 52.996077
| 51.928744
| 51.99049
| 15,200,600
| 0
| 0
|
2020-01-13 00:00:00-05:00
| 52.193374
| 52.73145
| 52.113989
| 52.563854
| 16,453,300
| 0
| 0
|
2020-01-14 00:00:00-05:00
| 52.475641
| 52.696164
| 52.211011
| 52.422714
| 17,051,200
| 0
| 0
|
2020-01-15 00:00:00-05:00
| 52.308044
| 52.616778
| 51.822894
| 51.99049
| 18,498,800
| 0
| 0
|
2020-01-16 00:00:00-05:00
| 52.272757
| 52.784372
| 52.105161
| 52.625595
| 21,365,500
| 0
| 0
|
2020-01-17 00:00:00-05:00
| 52.90787
| 52.925512
| 52.255124
| 52.572674
| 21,803,400
| 0
| 0
|
2020-01-21 00:00:00-05:00
| 52.757914
| 54.028125
| 52.740271
| 53.41066
| 28,358,500
| 0
| 0
|
2020-01-22 00:00:00-05:00
| 53.842888
| 55.439472
| 53.781142
| 55.333622
| 29,475,100
| 0
| 0
|
2020-01-23 00:00:00-05:00
| 55.448288
| 56.198065
| 55.404184
| 55.85405
| 42,778,700
| 0
| 0
|
2020-01-24 00:00:00-05:00
| 58.720856
| 61.120147
| 58.623825
| 60.396832
| 84,711,000
| 0
| 0
|
2020-01-27 00:00:00-05:00
| 58.853168
| 59.47063
| 57.865223
| 57.944614
| 30,764,000
| 0
| 0
|
2020-01-28 00:00:00-05:00
| 58.659108
| 59.611769
| 58.165138
| 59.3736
| 30,915,400
| 0
| 0
|
2020-01-29 00:00:00-05:00
| 59.655863
| 60.035163
| 58.36801
| 58.509148
| 18,055,800
| 0
| 0
|
2020-01-30 00:00:00-05:00
| 57.900511
| 58.65911
| 57.274226
| 58.632648
| 18,522,400
| 0
| 0
|
2020-01-31 00:00:00-05:00
| 58.041646
| 58.200423
| 56.162786
| 56.392132
| 25,268,400
| 0
| 0
|
2020-02-03 00:00:00-05:00
| 56.859648
| 57.371263
| 56.718517
| 56.824364
| 16,646,600
| 0
| 0
|
2020-02-04 00:00:00-05:00
| 58.01518
| 58.270987
| 57.265403
| 57.741734
| 20,970,800
| 0
| 0
|
2020-02-05 00:00:00-05:00
| 58.826701
| 59.629401
| 58.332725
| 59.400055
| 23,401,400
| 0
| 0
|
2020-02-06 00:00:00-05:00
| 59.657135
| 59.745777
| 59.187319
| 59.470978
| 17,408,000
| 0.33
| 0
|
2020-02-07 00:00:00-05:00
| 59.267097
| 59.657131
| 58.513628
| 58.522488
| 18,134,600
| 0
| 0
|
2020-02-10 00:00:00-05:00
| 58.114736
| 58.859345
| 58.008368
| 58.850479
| 22,299,300
| 0
| 0
|
2020-02-11 00:00:00-05:00
| 59.240508
| 60.020569
| 59.010033
| 59.754642
| 17,975,600
| 0
| 0
|
2020-02-12 00:00:00-05:00
| 59.92307
| 60.357421
| 59.666003
| 59.798969
| 15,586,600
| 0
| 0
|
2020-02-13 00:00:00-05:00
| 59.382331
| 59.967382
| 59.160722
| 59.781231
| 11,602,700
| 0
| 0
|
2020-02-14 00:00:00-05:00
| 59.852148
| 60.15354
| 59.231646
| 59.630539
| 13,405,500
| 0
| 0
|
2020-02-18 00:00:00-05:00
| 59.089807
| 59.116399
| 58.398381
| 58.628857
| 12,758,400
| 0
| 0
|
2020-02-19 00:00:00-05:00
| 58.850477
| 59.568488
| 58.664327
| 59.488712
| 13,551,200
| 0
| 0
|
2020-02-20 00:00:00-05:00
| 59.42666
| 59.648269
| 57.228296
| 58.017223
| 26,452,600
| 0
| 0
|
2020-02-21 00:00:00-05:00
| 57.777893
| 57.839943
| 56.767357
| 57.033283
| 20,775,900
| 0
| 0
|
2020-02-24 00:00:00-05:00
| 54.613314
| 55.641579
| 54.356246
| 54.746277
| 26,903,100
| 0
| 0
|
2020-02-25 00:00:00-05:00
| 54.950163
| 55.207226
| 52.707477
| 52.946815
| 34,495,700
| 0
| 0
|
2020-02-26 00:00:00-05:00
| 53.28366
| 53.913029
| 52.539054
| 52.8759
| 26,190,100
| 0
| 0
|
2020-02-27 00:00:00-05:00
| 51.351233
| 51.865365
| 49.463124
| 49.489719
| 42,226,900
| 0
| 0
|
2020-02-28 00:00:00-05:00
| 48.133467
| 49.977255
| 47.512961
| 49.21492
| 60,721,700
| 0
| 0
|
2020-03-02 00:00:00-05:00
| 49.454253
| 51.608292
| 48.328479
| 51.572834
| 43,140,300
| 0
| 0
|
2020-03-03 00:00:00-05:00
| 51.439875
| 52.317448
| 49.108551
| 49.613819
| 49,740,300
| 0
| 0
|
2020-03-04 00:00:00-05:00
| 50.535714
| 52.042656
| 49.782245
| 52.016064
| 29,223,100
| 0
| 0
|
2020-03-05 00:00:00-05:00
| 50.580028
| 51.998324
| 50.181131
| 50.491383
| 29,099,200
| 0
| 0
|
2020-03-06 00:00:00-05:00
| 48.913534
| 49.649274
| 48.346215
| 49.436531
| 36,259,200
| 0
| 0
|
2020-03-09 00:00:00-04:00
| 46.023742
| 46.724027
| 44.321787
| 45.075256
| 56,197,000
| 0
| 0
|
2020-03-10 00:00:00-04:00
| 46.768359
| 47.867541
| 44.702965
| 47.849812
| 36,569,000
| 0
| 0
|
2020-03-11 00:00:00-04:00
| 46.440376
| 47.459778
| 45.217093
| 45.793278
| 38,563,500
| 0
| 0
|
2020-03-12 00:00:00-04:00
| 42.540058
| 44.401572
| 40.217594
| 40.36829
| 50,661,700
| 0
| 0
|
2020-03-13 00:00:00-04:00
| 42.779389
| 48.753967
| 42.318445
| 48.248699
| 48,805,100
| 0
| 0
|
2020-03-16 00:00:00-04:00
| 42.114569
| 46.316277
| 38.6752
| 39.543907
| 53,878,900
| 0
| 0
|
2020-03-17 00:00:00-04:00
| 40.563305
| 45.766687
| 40.066903
| 44.392712
| 52,085,200
| 0
| 0
|
2020-03-18 00:00:00-04:00
| 41.405419
| 44.366115
| 40.066902
| 42.203213
| 49,309,900
| 0
| 0
|
2020-03-19 00:00:00-04:00
| 42.407084
| 43.639229
| 40.031436
| 40.722855
| 44,538,000
| 0
| 0
|
2020-03-20 00:00:00-04:00
| 41.228128
| 43.807656
| 40.306237
| 40.625355
| 52,344,000
| 0
| 0
|
2020-03-23 00:00:00-04:00
| 40.793777
| 44.756146
| 40.696268
| 43.94949
| 46,698,500
| 0
| 0
|
2020-03-24 00:00:00-04:00
| 47.105202
| 48.434856
| 45.518481
| 46.449242
| 50,019,800
| 0
| 0
|
2020-03-25 00:00:00-04:00
| 46.520151
| 47.681383
| 44.242011
| 45.438698
| 41,106,100
| 0
| 0
|
2020-03-26 00:00:00-04:00
| 45.864202
| 49.596097
| 45.793286
| 49.232658
| 41,459,800
| 0
| 0
|
2020-03-27 00:00:00-04:00
| 47.353406
| 48.434859
| 46.156719
| 46.422649
| 31,633,500
| 0
| 0
|
2020-03-30 00:00:00-04:00
| 46.972238
| 49.729051
| 46.830409
| 49.188328
| 31,628,600
| 0
| 0
|
2020-03-31 00:00:00-04:00
| 48.807167
| 49.463128
| 47.176125
| 47.973915
| 48,074,700
| 0
| 0
|
2020-04-01 00:00:00-04:00
| 46.537886
| 48.479179
| 45.5894
| 45.988297
| 29,586,600
| 0
| 0
|
2020-04-02 00:00:00-04:00
| 45.4653
| 48.363946
| 45.40325
| 48.177792
| 27,810,000
| 0
| 0
|
2020-04-03 00:00:00-04:00
| 47.734565
| 48.869205
| 46.741758
| 47.982769
| 23,906,100
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.