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
|
|---|---|---|---|---|---|---|---|
2020-08-27 00:00:00-04:00
| 44.686392
| 44.812041
| 44.129941
| 44.336369
| 24,420,600
| 0
| 0
|
2020-08-28 00:00:00-04:00
| 44.488947
| 45.592869
| 44.390222
| 45.260796
| 35,384,700
| 0
| 0
|
2020-08-31 00:00:00-04:00
| 45.77236
| 46.221108
| 45.162061
| 45.727486
| 46,114,100
| 0
| 0
|
2020-09-01 00:00:00-04:00
| 45.691595
| 45.77237
| 45.072323
| 45.583897
| 30,472,800
| 0
| 0
|
2020-09-02 00:00:00-04:00
| 45.960839
| 47.280162
| 45.853141
| 46.894238
| 53,000,700
| 0
| 0
|
2020-09-03 00:00:00-04:00
| 47.118604
| 47.226302
| 45.00051
| 45.224884
| 47,394,300
| 0
| 0
|
2020-09-04 00:00:00-04:00
| 45.350542
| 45.97879
| 44.417147
| 44.946671
| 43,318,400
| 0
| 0
|
2020-09-08 00:00:00-04:00
| 44.210722
| 44.785123
| 43.842748
| 43.896599
| 39,752,700
| 0
| 0
|
2020-09-09 00:00:00-04:00
| 44.453046
| 44.847947
| 44.013274
| 44.533821
| 33,437,300
| 0
| 0
|
2020-09-10 00:00:00-04:00
| 44.874861
| 44.955636
| 43.717089
| 43.941463
| 32,649,100
| 0
| 0
|
2020-09-11 00:00:00-04:00
| 44.210722
| 44.919745
| 43.9325
| 44.228672
| 29,333,600
| 0
| 0
|
2020-09-14 00:00:00-04:00
| 43.842741
| 44.623566
| 43.842741
| 44.345341
| 27,212,500
| 0
| 0
|
2020-09-15 00:00:00-04:00
| 44.686393
| 45.413364
| 44.632542
| 44.874866
| 27,598,300
| 0
| 0
|
2020-09-16 00:00:00-04:00
| 45.332589
| 45.799288
| 45.02744
| 45.20694
| 26,531,400
| 0
| 0
|
2020-09-17 00:00:00-04:00
| 44.309437
| 45.314636
| 44.246612
| 45.16206
| 26,959,900
| 0
| 0
|
2020-09-18 00:00:00-04:00
| 45.171051
| 45.323624
| 44.013278
| 44.77615
| 50,123,500
| 0
| 0
|
2020-09-21 00:00:00-04:00
| 44.32739
| 44.65049
| 43.824794
| 44.623566
| 27,377,100
| 0
| 0
|
2020-09-22 00:00:00-04:00
| 44.776136
| 45.063334
| 44.399188
| 44.829987
| 22,290,900
| 0
| 0
|
2020-09-23 00:00:00-04:00
| 44.722293
| 45.009492
| 43.672219
| 43.815819
| 30,078,800
| 0
| 0
|
2020-09-24 00:00:00-04:00
| 43.55554
| 44.551762
| 43.456815
| 44.120964
| 29,343,400
| 0
| 0
|
2020-09-25 00:00:00-04:00
| 43.941479
| 45.126175
| 43.753005
| 44.821026
| 26,633,400
| 0
| 0
|
2020-09-28 00:00:00-04:00
| 45.332584
| 46.185207
| 45.018461
| 46.158283
| 29,652,200
| 0
| 0
|
2020-09-29 00:00:00-04:00
| 46.050592
| 46.436516
| 45.727493
| 45.94289
| 19,558,200
| 0
| 0
|
2020-09-30 00:00:00-04:00
| 45.987766
| 47.010913
| 45.906991
| 46.472412
| 27,711,300
| 0
| 0
|
2020-10-01 00:00:00-04:00
| 47.028865
| 47.316064
| 46.660891
| 46.885265
| 22,127,600
| 0
| 0
|
2020-10-02 00:00:00-04:00
| 46.221113
| 46.651911
| 45.763391
| 45.781338
| 25,811,800
| 0
| 0
|
2020-10-05 00:00:00-04:00
| 46.041616
| 46.499342
| 46.014692
| 46.39164
| 20,883,200
| 0
| 0
|
2020-10-06 00:00:00-04:00
| 46.409592
| 47.298116
| 45.978794
| 46.104443
| 25,642,800
| 0
| 0
|
2020-10-07 00:00:00-04:00
| 46.535232
| 47.477607
| 46.481384
| 47.271179
| 21,978,700
| 0
| 0
|
2020-10-08 00:00:00-04:00
| 47.486589
| 48.087914
| 47.271188
| 47.899437
| 22,369,500
| 0
| 0
|
2020-10-09 00:00:00-04:00
| 48.060984
| 48.330233
| 47.271185
| 47.405811
| 24,343,900
| 0
| 0
|
2020-10-12 00:00:00-04:00
| 48.06099
| 48.644365
| 47.755841
| 48.357166
| 27,303,500
| 0
| 0
|
2020-10-13 00:00:00-04:00
| 48.707188
| 48.725138
| 48.123813
| 48.31229
| 20,005,800
| 0
| 0
|
2020-10-14 00:00:00-04:00
| 48.473822
| 48.823849
| 48.025073
| 48.060974
| 21,874,200
| 0
| 0
|
2020-10-15 00:00:00-04:00
| 47.342985
| 48.446906
| 47.226309
| 48.330231
| 18,272,900
| 0
| 0
|
2020-10-16 00:00:00-04:00
| 48.375112
| 49.093109
| 48.375112
| 48.608459
| 23,414,400
| 0
| 0
|
2020-10-19 00:00:00-04:00
| 48.88668
| 50.466273
| 48.321255
| 48.985405
| 43,537,200
| 0
| 0
|
2020-10-20 00:00:00-04:00
| 49.003352
| 49.093103
| 47.809682
| 47.953281
| 27,224,900
| 0
| 0
|
2020-10-21 00:00:00-04:00
| 47.693002
| 48.527675
| 47.405803
| 48.016102
| 21,866,000
| 0
| 0
|
2020-10-22 00:00:00-04:00
| 47.67506
| 48.66231
| 47.630186
| 48.375111
| 41,522,700
| 0
| 0
|
2020-10-23 00:00:00-04:00
| 43.393991
| 43.68119
| 42.77472
| 43.259369
| 97,322,500
| 0
| 0
|
2020-10-26 00:00:00-04:00
| 42.945246
| 42.954222
| 41.509251
| 41.931076
| 54,161,300
| 0
| 0
|
2020-10-27 00:00:00-04:00
| 41.266926
| 41.65285
| 40.710479
| 40.961777
| 50,130,500
| 0
| 0
|
2020-10-28 00:00:00-04:00
| 40.288658
| 40.647658
| 39.669386
| 39.71426
| 45,066,000
| 0
| 0
|
2020-10-29 00:00:00-04:00
| 39.70528
| 39.911704
| 39.418077
| 39.588604
| 36,796,800
| 0
| 0
|
2020-10-30 00:00:00-04:00
| 39.579634
| 40.207883
| 39.139863
| 39.741184
| 46,781,300
| 0
| 0
|
2020-11-02 00:00:00-05:00
| 40.351474
| 40.441226
| 39.705278
| 39.902725
| 33,856,700
| 0
| 0
|
2020-11-03 00:00:00-05:00
| 40.145059
| 40.800232
| 40.118135
| 40.252758
| 34,349,500
| 0
| 0
|
2020-11-04 00:00:00-05:00
| 40.486105
| 41.419503
| 40.189929
| 41.015629
| 34,748,200
| 0
| 0
|
2020-11-05 00:00:00-05:00
| 41.720765
| 41.92869
| 41.160267
| 41.295872
| 31,103,200
| 0.33
| 0
|
2020-11-06 00:00:00-05:00
| 41.169312
| 41.404357
| 40.590736
| 41.033707
| 36,233,700
| 0
| 0
|
2020-11-09 00:00:00-05:00
| 42.163752
| 42.805609
| 41.169325
| 41.223564
| 48,481,700
| 0
| 0
|
2020-11-10 00:00:00-05:00
| 41.042749
| 42.019094
| 40.907143
| 41.078907
| 39,224,500
| 0
| 0
|
2020-11-11 00:00:00-05:00
| 41.494768
| 42.00102
| 41.458606
| 41.901577
| 31,496,900
| 0
| 0
|
2020-11-12 00:00:00-05:00
| 41.702691
| 41.75693
| 40.274329
| 40.635941
| 42,881,300
| 0
| 0
|
2020-11-13 00:00:00-05:00
| 40.672099
| 41.205474
| 40.654018
| 41.096989
| 30,884,700
| 0
| 0
|
2020-11-16 00:00:00-05:00
| 41.621322
| 42.263179
| 41.395316
| 41.756924
| 36,306,300
| 0
| 0
|
2020-11-17 00:00:00-05:00
| 41.359154
| 41.693642
| 41.051785
| 41.160267
| 31,118,000
| 0
| 0
|
2020-11-18 00:00:00-05:00
| 41.178349
| 41.304912
| 40.717297
| 40.735378
| 32,817,900
| 0
| 0
|
2020-11-19 00:00:00-05:00
| 40.608823
| 41.286843
| 40.40994
| 41.241642
| 29,469,100
| 0
| 0
|
2020-11-20 00:00:00-05:00
| 41.277794
| 41.476681
| 40.979467
| 41.033707
| 24,199,300
| 0
| 0
|
2020-11-23 00:00:00-05:00
| 41.115076
| 41.775014
| 41.087956
| 41.639412
| 35,489,600
| 0
| 0
|
2020-11-24 00:00:00-05:00
| 41.84733
| 42.760394
| 41.594201
| 42.498226
| 33,901,200
| 0
| 0
|
2020-11-25 00:00:00-05:00
| 42.516312
| 42.651918
| 42.100462
| 42.534393
| 28,126,900
| 0
| 0
|
2020-11-27 00:00:00-05:00
| 42.814645
| 43.483622
| 42.814645
| 42.896008
| 15,921,400
| 0
| 0
|
2020-11-30 00:00:00-05:00
| 42.868878
| 43.845227
| 42.733276
| 43.709621
| 46,332,700
| 0
| 0
|
2020-12-01 00:00:00-05:00
| 44.071236
| 45.409193
| 44.035074
| 44.803497
| 57,768,000
| 0
| 0
|
2020-12-02 00:00:00-05:00
| 44.496125
| 45.255507
| 44.459963
| 45.110863
| 33,753,500
| 0
| 0
|
2020-12-03 00:00:00-05:00
| 45.128938
| 46.204731
| 45.002375
| 46.096249
| 50,261,200
| 0
| 0
|
2020-12-04 00:00:00-05:00
| 46.159542
| 47.596943
| 46.105299
| 47.000286
| 39,767,700
| 0
| 0
|
2020-12-07 00:00:00-05:00
| 46.105292
| 46.36746
| 44.803497
| 45.382072
| 51,040,300
| 0
| 0
|
2020-12-08 00:00:00-05:00
| 45.04758
| 45.852162
| 45.029499
| 45.825039
| 28,956,500
| 0
| 0
|
2020-12-09 00:00:00-05:00
| 45.454386
| 45.960641
| 44.957173
| 45.264542
| 34,068,400
| 0
| 0
|
2020-12-10 00:00:00-05:00
| 44.893892
| 45.85216
| 44.830611
| 45.436306
| 33,706,000
| 0
| 0
|
2020-12-11 00:00:00-05:00
| 45.327823
| 45.327823
| 44.405716
| 44.957172
| 29,398,800
| 0
| 0
|
2020-12-14 00:00:00-05:00
| 45.038538
| 46.412657
| 44.966218
| 45.626156
| 33,436,400
| 0
| 0
|
2020-12-15 00:00:00-05:00
| 46.08721
| 46.11433
| 45.39111
| 45.806961
| 25,465,600
| 0
| 0
|
2020-12-16 00:00:00-05:00
| 45.843122
| 46.521141
| 45.816002
| 46.213772
| 28,351,000
| 0
| 0
|
2020-12-17 00:00:00-05:00
| 46.240896
| 46.394579
| 45.400152
| 45.788883
| 26,399,000
| 0
| 0
|
2020-12-18 00:00:00-05:00
| 45.716556
| 45.815999
| 42.588629
| 42.905037
| 119,298,400
| 0
| 0
|
2020-12-21 00:00:00-05:00
| 41.874448
| 41.991973
| 40.898103
| 41.91061
| 53,775,700
| 0
| 0
|
2020-12-22 00:00:00-05:00
| 41.811166
| 41.892528
| 41.377234
| 41.738842
| 32,171,200
| 0
| 0
|
2020-12-23 00:00:00-05:00
| 41.738849
| 42.516311
| 41.648447
| 42.10046
| 22,564,200
| 0
| 0
|
2020-12-24 00:00:00-05:00
| 42.127571
| 42.570544
| 41.892526
| 42.552464
| 11,865,600
| 0
| 0
|
2020-12-28 00:00:00-05:00
| 42.660946
| 43.067758
| 42.362619
| 42.552464
| 21,269,200
| 0
| 0
|
2020-12-29 00:00:00-05:00
| 42.688077
| 45.806962
| 42.028139
| 44.649811
| 84,531,400
| 0
| 0
|
2020-12-30 00:00:00-05:00
| 44.396681
| 44.469002
| 43.899468
| 44.071232
| 37,385,400
| 0
| 0
|
2020-12-31 00:00:00-05:00
| 44.071233
| 45.373028
| 44.044113
| 45.03854
| 28,576,800
| 0
| 0
|
2021-01-04 00:00:00-05:00
| 45.101814
| 46.457852
| 44.658844
| 44.902927
| 46,102,500
| 0
| 0
|
2021-01-05 00:00:00-05:00
| 44.704047
| 45.951603
| 44.595565
| 45.752716
| 24,866,600
| 0
| 0
|
2021-01-06 00:00:00-05:00
| 45.599034
| 47.144919
| 45.382069
| 46.19569
| 36,809,600
| 0
| 0
|
2021-01-07 00:00:00-05:00
| 46.548265
| 47.633093
| 46.376498
| 47.18108
| 32,092,300
| 0
| 0
|
2021-01-08 00:00:00-05:00
| 47.416129
| 47.488449
| 46.349379
| 46.692909
| 34,625,400
| 0
| 0
|
2021-01-11 00:00:00-05:00
| 46.367454
| 47.226278
| 46.331292
| 46.59346
| 32,925,000
| 0
| 0
|
2021-01-12 00:00:00-05:00
| 46.918909
| 48.681755
| 46.61154
| 48.130302
| 39,883,900
| 0
| 0
|
2021-01-13 00:00:00-05:00
| 53.789509
| 54.467528
| 51.439045
| 51.484245
| 124,070,700
| 0
| 0
|
2021-01-14 00:00:00-05:00
| 52.84028
| 54.368081
| 52.288824
| 53.563499
| 74,680,900
| 0
| 0
|
2021-01-15 00:00:00-05:00
| 53.201889
| 53.925112
| 51.981456
| 52.05378
| 50,265,400
| 0
| 0
|
2021-01-19 00:00:00-05:00
| 52.379215
| 52.740827
| 51.619834
| 52.424419
| 35,647,100
| 0
| 0
|
2021-01-20 00:00:00-05:00
| 52.650434
| 53.536378
| 52.514829
| 53.039162
| 28,701,300
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.