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
|
|---|---|---|---|---|---|---|---|
2020-04-06 00:00:00-04:00
| 50.198861
| 52.095833
| 49.746777
| 51.794445
| 32,323,400
| 0
| 0
|
2020-04-07 00:00:00-04:00
| 53.132961
| 54.50694
| 51.599428
| 51.767853
| 41,410,000
| 0
| 0
|
2020-04-08 00:00:00-04:00
| 52.290856
| 52.7518
| 51.333504
| 52.28199
| 26,719,500
| 0
| 0
|
2020-04-09 00:00:00-04:00
| 52.618824
| 52.937942
| 49.693587
| 50.650936
| 40,499,700
| 0
| 0
|
2020-04-13 00:00:00-04:00
| 50.14567
| 52.095829
| 50.14567
| 52.033779
| 23,251,900
| 0
| 0
|
2020-04-14 00:00:00-04:00
| 53.221609
| 53.983944
| 52.751796
| 53.771198
| 25,674,000
| 0
| 0
|
2020-04-15 00:00:00-04:00
| 52.955673
| 53.035452
| 51.758982
| 52.184471
| 22,841,600
| 0
| 0
|
2020-04-16 00:00:00-04:00
| 52.840446
| 54.037133
| 52.131298
| 53.88644
| 24,433,500
| 0
| 0
|
2020-04-17 00:00:00-04:00
| 54.976748
| 55.074256
| 53.035454
| 53.505264
| 27,385,600
| 0
| 0
|
2020-04-20 00:00:00-04:00
| 52.547917
| 53.22161
| 52.202207
| 52.459274
| 26,420,300
| 0
| 0
|
2020-04-21 00:00:00-04:00
| 51.510785
| 51.945137
| 49.578355
| 49.959522
| 25,248,000
| 0
| 0
|
2020-04-22 00:00:00-04:00
| 51.65262
| 53.629371
| 51.24486
| 53.274796
| 23,350,400
| 0
| 0
|
2020-04-23 00:00:00-04:00
| 52.893627
| 53.274794
| 52.131295
| 52.335175
| 35,092,000
| 0
| 0
|
2020-04-24 00:00:00-04:00
| 49.817691
| 52.654286
| 49.729045
| 52.530182
| 50,187,000
| 0
| 0
|
2020-04-27 00:00:00-04:00
| 52.937948
| 53.035457
| 51.758987
| 52.716339
| 25,902,200
| 0
| 0
|
2020-04-28 00:00:00-04:00
| 53.177288
| 53.381168
| 51.643751
| 52.078106
| 28,784,700
| 0
| 0
|
2020-04-29 00:00:00-04:00
| 52.689749
| 54.985618
| 52.583378
| 54.781738
| 30,451,500
| 0
| 0
|
2020-04-30 00:00:00-04:00
| 54.400572
| 54.551268
| 52.964547
| 53.168427
| 26,279,900
| 0
| 0
|
2020-05-01 00:00:00-04:00
| 52.149027
| 52.583379
| 50.801644
| 50.943474
| 21,194,800
| 0
| 0
|
2020-05-04 00:00:00-04:00
| 50.633217
| 51.475332
| 49.915206
| 51.404419
| 18,957,200
| 0
| 0
|
2020-05-05 00:00:00-04:00
| 52.113564
| 52.565645
| 51.72353
| 52.078106
| 17,252,100
| 0
| 0
|
2020-05-06 00:00:00-04:00
| 52.630802
| 53.442015
| 52.541656
| 52.755604
| 17,848,700
| 0.33
| 0
|
2020-05-07 00:00:00-04:00
| 53.42418
| 53.575723
| 52.52382
| 52.746681
| 14,733,500
| 0
| 0
|
2020-05-08 00:00:00-04:00
| 53.192406
| 53.290465
| 52.639712
| 53.192406
| 20,384,500
| 0
| 0
|
2020-05-11 00:00:00-04:00
| 53.254808
| 54.235394
| 53.228063
| 53.60247
| 18,684,400
| 0
| 0
|
2020-05-12 00:00:00-04:00
| 53.6827
| 54.057104
| 51.935469
| 52.051357
| 16,754,900
| 0
| 0
|
2020-05-13 00:00:00-04:00
| 52.104836
| 52.80016
| 50.7231
| 51.471912
| 21,065,000
| 0
| 0
|
2020-05-14 00:00:00-04:00
| 51.097516
| 52.728859
| 50.009955
| 52.666458
| 21,569,400
| 0
| 0
|
2020-05-15 00:00:00-04:00
| 51.168833
| 52.03353
| 50.776596
| 51.9533
| 21,373,300
| 0
| 0
|
2020-05-18 00:00:00-04:00
| 53.254815
| 53.736192
| 52.916066
| 53.415272
| 20,428,700
| 0
| 0
|
2020-05-19 00:00:00-04:00
| 53.602475
| 55.064441
| 53.352869
| 53.745106
| 21,865,000
| 0
| 0
|
2020-05-20 00:00:00-04:00
| 54.520659
| 56.597723
| 54.395857
| 56.250057
| 30,584,000
| 0
| 0
|
2020-05-21 00:00:00-04:00
| 56.250059
| 56.87407
| 55.109013
| 55.251644
| 20,987,700
| 0
| 0
|
2020-05-22 00:00:00-04:00
| 55.251644
| 55.554735
| 54.752435
| 55.501247
| 14,103,000
| 0
| 0
|
2020-05-26 00:00:00-04:00
| 56.767097
| 57.17716
| 55.376445
| 55.572563
| 20,933,600
| 0
| 0
|
2020-05-27 00:00:00-04:00
| 55.554739
| 56.686872
| 54.440435
| 56.66013
| 19,886,300
| 0
| 0
|
2020-05-28 00:00:00-04:00
| 56.160912
| 56.562062
| 54.814835
| 55.002037
| 17,253,500
| 0
| 0
|
2020-05-29 00:00:00-04:00
| 55.180333
| 56.749271
| 54.930727
| 56.098518
| 33,393,900
| 0
| 0
|
2020-06-01 00:00:00-04:00
| 55.706286
| 55.85783
| 54.966387
| 55.144676
| 14,317,700
| 0
| 0
|
2020-06-02 00:00:00-04:00
| 55.002034
| 55.42101
| 54.226479
| 55.376438
| 20,702,400
| 0
| 0
|
2020-06-03 00:00:00-04:00
| 55.670624
| 55.750854
| 54.850495
| 55.207073
| 16,737,300
| 0
| 0
|
2020-06-04 00:00:00-04:00
| 55.037696
| 56.579892
| 54.681117
| 56.134171
| 22,010,100
| 0
| 0
|
2020-06-05 00:00:00-04:00
| 56.481832
| 58.041857
| 56.303542
| 57.355442
| 26,813,100
| 0
| 0
|
2020-06-08 00:00:00-04:00
| 57.025618
| 57.186078
| 56.107429
| 56.758183
| 21,546,200
| 0
| 0
|
2020-06-09 00:00:00-04:00
| 56.152011
| 56.793848
| 56.071781
| 56.196583
| 23,594,100
| 0
| 0
|
2020-06-10 00:00:00-04:00
| 55.973713
| 57.310878
| 55.938055
| 56.93647
| 21,367,800
| 0
| 0
|
2020-06-11 00:00:00-04:00
| 56.223317
| 56.428348
| 53.058694
| 53.219154
| 26,998,200
| 0
| 0
|
2020-06-12 00:00:00-04:00
| 53.584641
| 54.342366
| 51.810668
| 52.889317
| 30,419,800
| 0
| 0
|
2020-06-15 00:00:00-04:00
| 52.889314
| 53.807499
| 52.220731
| 53.575722
| 29,651,700
| 0
| 0
|
2020-06-16 00:00:00-04:00
| 54.814836
| 54.957466
| 53.031949
| 53.843163
| 23,226,600
| 0
| 0
|
2020-06-17 00:00:00-04:00
| 54.146258
| 54.627635
| 53.540076
| 53.923397
| 20,454,800
| 0
| 0
|
2020-06-18 00:00:00-04:00
| 53.798586
| 53.941217
| 52.880401
| 53.557899
| 24,899,700
| 0
| 0
|
2020-06-19 00:00:00-04:00
| 54.066027
| 54.279972
| 52.684288
| 53.147839
| 60,336,100
| 0
| 0
|
2020-06-22 00:00:00-04:00
| 53.245894
| 53.976877
| 52.443598
| 53.566814
| 22,846,000
| 0
| 0
|
2020-06-23 00:00:00-04:00
| 53.655962
| 53.905568
| 53.361787
| 53.415272
| 22,809,600
| 0
| 0
|
2020-06-24 00:00:00-04:00
| 53.165666
| 53.317213
| 52.300965
| 52.675373
| 27,764,500
| 0
| 0
|
2020-06-25 00:00:00-04:00
| 52.577308
| 52.675368
| 51.240144
| 52.158329
| 21,906,900
| 0
| 0
|
2020-06-26 00:00:00-04:00
| 52.140511
| 52.354455
| 50.87466
| 51.25798
| 38,477,500
| 0
| 0
|
2020-06-29 00:00:00-04:00
| 51.231239
| 52.015707
| 50.598312
| 51.944393
| 22,150,300
| 0
| 0
|
2020-06-30 00:00:00-04:00
| 52.336626
| 53.468759
| 52.185082
| 53.335045
| 31,542,100
| 0
| 0
|
2020-07-01 00:00:00-04:00
| 53.40636
| 53.513332
| 52.381199
| 52.425774
| 14,748,100
| 0
| 0
|
2020-07-02 00:00:00-04:00
| 52.764513
| 53.317211
| 52.568398
| 52.711029
| 15,578,600
| 0
| 0
|
2020-07-06 00:00:00-04:00
| 52.345536
| 53.147833
| 52.23856
| 53.076519
| 20,536,700
| 0
| 0
|
2020-07-07 00:00:00-04:00
| 52.657548
| 53.10327
| 51.828506
| 51.980053
| 15,996,500
| 0
| 0
|
2020-07-08 00:00:00-04:00
| 52.104848
| 52.327709
| 51.641297
| 52.247478
| 13,277,900
| 0
| 0
|
2020-07-09 00:00:00-04:00
| 51.881991
| 52.372284
| 51.436269
| 52.078106
| 20,683,700
| 0
| 0
|
2020-07-10 00:00:00-04:00
| 51.65913
| 53.210239
| 51.552157
| 53.067608
| 17,742,300
| 0
| 0
|
2020-07-13 00:00:00-04:00
| 53.343958
| 54.039283
| 52.051365
| 52.220741
| 19,082,900
| 0
| 0
|
2020-07-14 00:00:00-04:00
| 51.587814
| 52.818006
| 51.124263
| 52.577316
| 24,190,900
| 0
| 0
|
2020-07-15 00:00:00-04:00
| 52.621891
| 52.89824
| 52.07811
| 52.621891
| 19,986,300
| 0
| 0
|
2020-07-16 00:00:00-04:00
| 52.18508
| 52.916063
| 52.060278
| 52.719944
| 12,425,900
| 0
| 0
|
2020-07-17 00:00:00-04:00
| 52.969545
| 53.896647
| 52.844744
| 53.486584
| 16,322,800
| 0
| 0
|
2020-07-20 00:00:00-04:00
| 53.557898
| 54.716773
| 52.898229
| 54.511742
| 16,868,700
| 0
| 0
|
2020-07-21 00:00:00-04:00
| 54.841579
| 55.20707
| 53.878819
| 54.110596
| 19,803,700
| 0
| 0
|
2020-07-22 00:00:00-04:00
| 54.654373
| 55.064436
| 54.039275
| 54.422596
| 18,959,900
| 0
| 0
|
2020-07-23 00:00:00-04:00
| 54.609801
| 55.037696
| 53.468755
| 53.843163
| 43,518,600
| 0
| 0
|
2020-07-24 00:00:00-04:00
| 46.488763
| 46.515505
| 44.126437
| 45.09811
| 182,269,900
| 0
| 0
|
2020-07-27 00:00:00-04:00
| 45.490341
| 45.588401
| 44.099692
| 44.188835
| 107,526,500
| 0
| 0
|
2020-07-28 00:00:00-04:00
| 44.108605
| 44.777188
| 43.805515
| 43.894661
| 62,362,600
| 0
| 0
|
2020-07-29 00:00:00-04:00
| 44.117516
| 44.126429
| 42.700122
| 42.851666
| 60,500,800
| 0
| 0
|
2020-07-30 00:00:00-04:00
| 42.63773
| 43.234996
| 42.423783
| 42.780361
| 39,735,200
| 0
| 0
|
2020-07-31 00:00:00-04:00
| 42.905159
| 43.074532
| 41.871085
| 42.54858
| 46,536,000
| 0
| 0
|
2020-08-03 00:00:00-04:00
| 43.029952
| 43.350872
| 42.557488
| 43.056694
| 31,767,100
| 0
| 0
|
2020-08-04 00:00:00-04:00
| 43.324133
| 43.805513
| 43.23499
| 43.7966
| 29,045,800
| 0
| 0
|
2020-08-05 00:00:00-04:00
| 44.322555
| 44.322555
| 43.377624
| 43.609398
| 29,438,600
| 0
| 0
|
2020-08-06 00:00:00-04:00
| 43.788893
| 43.815816
| 43.169617
| 43.591442
| 23,795,500
| 0.33
| 0
|
2020-08-07 00:00:00-04:00
| 43.555545
| 43.663247
| 42.810624
| 43.106796
| 36,765,200
| 0
| 0
|
2020-08-10 00:00:00-04:00
| 43.259376
| 44.327397
| 43.133727
| 44.174824
| 37,442,600
| 0
| 0
|
2020-08-11 00:00:00-04:00
| 44.542795
| 44.632543
| 43.133725
| 43.250397
| 35,348,100
| 0
| 0
|
2020-08-12 00:00:00-04:00
| 43.681193
| 44.210717
| 43.295272
| 44.147892
| 30,659,800
| 0
| 0
|
2020-08-13 00:00:00-04:00
| 44.210723
| 44.273551
| 43.429901
| 43.582478
| 24,774,500
| 0
| 0
|
2020-08-14 00:00:00-04:00
| 43.73504
| 44.165838
| 43.663242
| 43.878639
| 22,321,200
| 0
| 0
|
2020-08-17 00:00:00-04:00
| 44.076101
| 44.255601
| 43.735051
| 43.914551
| 20,018,300
| 0
| 0
|
2020-08-18 00:00:00-04:00
| 44.210717
| 44.488942
| 43.636319
| 43.663246
| 19,251,400
| 0
| 0
|
2020-08-19 00:00:00-04:00
| 43.788897
| 43.95942
| 43.304248
| 43.376049
| 27,775,000
| 0
| 0
|
2020-08-20 00:00:00-04:00
| 44.704349
| 45.054372
| 43.977375
| 44.129948
| 55,081,300
| 0
| 0
|
2020-08-21 00:00:00-04:00
| 43.995324
| 44.255599
| 43.663251
| 44.228672
| 34,621,500
| 0
| 0
|
2020-08-24 00:00:00-04:00
| 44.210726
| 44.336379
| 43.815828
| 44.103027
| 36,295,300
| 0
| 0
|
2020-08-25 00:00:00-04:00
| 44.291503
| 44.767179
| 44.165854
| 44.363304
| 38,384,300
| 0
| 0
|
2020-08-26 00:00:00-04:00
| 44.327394
| 44.578692
| 44.183794
| 44.470993
| 28,616,600
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.