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
|
|---|---|---|---|---|---|---|---|
2021-01-21 00:00:00-05:00
| 53.373655
| 57.812419
| 52.632354
| 56.46542
| 86,519,500
| 0
| 0
|
2021-01-22 00:00:00-05:00
| 53.201887
| 53.897987
| 51.213034
| 51.222073
| 85,729,300
| 0
| 0
|
2021-01-25 00:00:00-05:00
| 50.968946
| 51.077428
| 48.871607
| 50.11916
| 61,968,500
| 0
| 0
|
2021-01-26 00:00:00-05:00
| 49.974517
| 50.806222
| 49.585786
| 49.911236
| 31,485,900
| 0
| 0
|
2021-01-27 00:00:00-05:00
| 49.36883
| 49.585794
| 48.184556
| 48.446724
| 49,722,900
| 0
| 0
|
2021-01-28 00:00:00-05:00
| 49.531547
| 51.891053
| 49.450184
| 50.688698
| 49,202,600
| 0
| 0
|
2021-01-29 00:00:00-05:00
| 50.607331
| 51.674081
| 50.046836
| 50.182438
| 37,256,200
| 0
| 0
|
2021-02-01 00:00:00-05:00
| 50.580218
| 51.882014
| 50.363251
| 51.249195
| 26,926,600
| 0
| 0
|
2021-02-02 00:00:00-05:00
| 51.70121
| 52.686598
| 51.420964
| 52.433472
| 23,580,900
| 0
| 0
|
2021-02-03 00:00:00-05:00
| 52.334013
| 52.731787
| 51.872962
| 52.144169
| 21,893,200
| 0
| 0
|
2021-02-04 00:00:00-05:00
| 52.39702
| 53.552102
| 52.015023
| 53.470245
| 29,853,800
| 0.348
| 0
|
2021-02-05 00:00:00-05:00
| 53.661247
| 53.73401
| 52.860875
| 52.915447
| 23,432,600
| 0
| 0
|
2021-02-08 00:00:00-05:00
| 53.097352
| 53.861342
| 52.706261
| 53.80677
| 34,358,300
| 0
| 0
|
2021-02-09 00:00:00-05:00
| 53.452065
| 53.943203
| 52.697168
| 53.461159
| 28,754,100
| 0
| 0
|
2021-02-10 00:00:00-05:00
| 53.934108
| 54.043249
| 52.860883
| 53.533924
| 16,325,100
| 0
| 0
|
2021-02-11 00:00:00-05:00
| 53.752202
| 55.471184
| 53.533921
| 55.171043
| 27,539,100
| 0
| 0
|
2021-02-12 00:00:00-05:00
| 55.116463
| 56.853632
| 54.961848
| 56.216976
| 26,214,200
| 0
| 0
|
2021-02-16 00:00:00-05:00
| 56.389785
| 57.18106
| 56.116932
| 56.817257
| 26,326,300
| 0
| 0
|
2021-02-17 00:00:00-05:00
| 55.925935
| 56.562591
| 55.671269
| 56.253357
| 21,055,400
| 0
| 0
|
2021-02-18 00:00:00-05:00
| 55.161949
| 56.371599
| 55.152852
| 56.03508
| 17,846,100
| 0
| 0
|
2021-02-19 00:00:00-05:00
| 56.307925
| 57.535766
| 56.253353
| 57.308388
| 28,290,100
| 0
| 0
|
2021-02-22 00:00:00-05:00
| 56.28065
| 57.02645
| 55.171043
| 55.216518
| 32,288,200
| 0
| 0
|
2021-02-23 00:00:00-05:00
| 55.007325
| 55.935028
| 53.815862
| 55.589413
| 27,374,600
| 0
| 0
|
2021-02-24 00:00:00-05:00
| 55.052803
| 57.553963
| 54.916378
| 57.472107
| 24,669,900
| 0
| 0
|
2021-02-25 00:00:00-05:00
| 56.762678
| 57.790428
| 54.68899
| 54.934559
| 36,394,000
| 0
| 0
|
2021-02-26 00:00:00-05:00
| 55.380229
| 56.107838
| 54.279719
| 55.280182
| 38,216,800
| 0
| 0
|
2021-03-01 00:00:00-05:00
| 56.135124
| 57.372062
| 56.071459
| 57.190159
| 28,495,400
| 0
| 0
|
2021-03-02 00:00:00-05:00
| 57.117396
| 57.426631
| 55.580321
| 55.698559
| 23,320,000
| 0
| 0
|
2021-03-03 00:00:00-05:00
| 55.152842
| 55.953214
| 54.297902
| 54.479805
| 28,740,400
| 0
| 0
|
2021-03-04 00:00:00-05:00
| 54.416145
| 54.789045
| 52.669879
| 53.051876
| 40,210,400
| 0
| 0
|
2021-03-05 00:00:00-05:00
| 53.897716
| 55.643982
| 53.215581
| 55.243797
| 39,511,700
| 0
| 0
|
2021-03-08 00:00:00-05:00
| 54.99823
| 56.11693
| 54.316096
| 54.43433
| 33,112,400
| 0
| 0
|
2021-03-09 00:00:00-05:00
| 55.643985
| 57.453913
| 55.334751
| 56.999157
| 36,387,500
| 0
| 0
|
2021-03-10 00:00:00-05:00
| 57.499393
| 58.317956
| 56.508024
| 56.617165
| 27,160,300
| 0
| 0
|
2021-03-11 00:00:00-05:00
| 57.244727
| 58.290665
| 56.744496
| 57.581249
| 30,701,800
| 0
| 0
|
2021-03-12 00:00:00-05:00
| 56.980969
| 57.57215
| 56.608069
| 57.208347
| 20,173,000
| 0
| 0
|
2021-03-15 00:00:00-04:00
| 57.85411
| 58.099679
| 56.826359
| 58.017822
| 21,247,400
| 0
| 0
|
2021-03-16 00:00:00-04:00
| 58.345245
| 59.782277
| 58.28158
| 58.918236
| 30,186,600
| 0
| 0
|
2021-03-17 00:00:00-04:00
| 58.408902
| 60.291593
| 57.945049
| 59.82774
| 32,394,700
| 0
| 0
|
2021-03-18 00:00:00-04:00
| 59.69131
| 59.754975
| 57.890479
| 57.963238
| 30,094,200
| 0
| 0
|
2021-03-19 00:00:00-04:00
| 57.463005
| 59.109221
| 57.22653
| 57.99052
| 54,951,700
| 0
| 0
|
2021-03-22 00:00:00-04:00
| 58.954608
| 60.373445
| 58.718133
| 59.691311
| 34,380,100
| 0
| 0
|
2021-03-23 00:00:00-04:00
| 60.027839
| 60.073317
| 57.453916
| 57.735867
| 35,160,000
| 0
| 0
|
2021-03-24 00:00:00-04:00
| 60.555351
| 61.337532
| 56.380688
| 56.426163
| 74,584,700
| 0
| 0
|
2021-03-25 00:00:00-04:00
| 56.080549
| 56.789968
| 55.46208
| 56.407974
| 35,401,400
| 0
| 0
|
2021-03-26 00:00:00-04:00
| 56.207877
| 59.091034
| 56.180593
| 59.000084
| 34,705,800
| 0
| 0
|
2021-03-29 00:00:00-04:00
| 58.217907
| 59.236557
| 57.854101
| 58.663567
| 26,161,600
| 0
| 0
|
2021-03-30 00:00:00-04:00
| 57.999622
| 58.20881
| 57.435725
| 57.999622
| 20,709,500
| 0
| 0
|
2021-03-31 00:00:00-04:00
| 58.217902
| 58.654464
| 57.826811
| 58.208805
| 33,013,200
| 0
| 0
|
2021-04-01 00:00:00-04:00
| 58.863657
| 59.018273
| 57.826813
| 58.709042
| 31,416,300
| 0
| 0
|
2021-04-05 00:00:00-04:00
| 59.072846
| 60.700874
| 58.845467
| 60.518974
| 27,947,500
| 0
| 0
|
2021-04-06 00:00:00-04:00
| 60.082408
| 60.555358
| 59.382086
| 59.627651
| 28,771,400
| 0
| 0
|
2021-04-07 00:00:00-04:00
| 59.727692
| 60.546255
| 59.445745
| 60.255211
| 17,793,300
| 0
| 0
|
2021-04-08 00:00:00-04:00
| 60.910071
| 61.201115
| 60.355268
| 60.982834
| 22,224,200
| 0
| 0
|
2021-04-09 00:00:00-04:00
| 60.755456
| 62.210675
| 60.600833
| 62.083344
| 27,177,100
| 0
| 0
|
2021-04-12 00:00:00-04:00
| 62.02876
| 62.29252
| 58.854563
| 59.491226
| 51,266,900
| 0
| 0
|
2021-04-13 00:00:00-04:00
| 59.673126
| 59.691313
| 58.399807
| 59.318417
| 26,822,000
| 0
| 0
|
2021-04-14 00:00:00-04:00
| 59.400268
| 59.463934
| 58.063287
| 58.381619
| 25,768,400
| 0
| 0
|
2021-04-15 00:00:00-04:00
| 58.181525
| 59.318416
| 57.917765
| 59.136509
| 24,927,700
| 0
| 0
|
2021-04-16 00:00:00-04:00
| 59.418457
| 59.591259
| 58.727225
| 58.890938
| 24,625,500
| 0
| 0
|
2021-04-19 00:00:00-04:00
| 58.845459
| 58.88184
| 57.362956
| 57.872284
| 23,997,700
| 0
| 0
|
2021-04-20 00:00:00-04:00
| 57.88138
| 57.990521
| 56.76268
| 57.02644
| 19,872,100
| 0
| 0
|
2021-04-21 00:00:00-04:00
| 57.108302
| 58.008718
| 56.66264
| 57.935959
| 24,364,200
| 0
| 0
|
2021-04-22 00:00:00-04:00
| 57.61763
| 58.126958
| 56.644451
| 56.908211
| 38,257,600
| 0
| 0
|
2021-04-23 00:00:00-04:00
| 53.806773
| 54.570764
| 52.660788
| 53.879536
| 77,479,500
| 0
| 0
|
2021-04-26 00:00:00-04:00
| 53.752193
| 54.13419
| 53.170106
| 53.442959
| 39,645,900
| 0
| 0
|
2021-04-27 00:00:00-04:00
| 53.261062
| 53.324727
| 52.542546
| 52.724449
| 38,167,700
| 0
| 0
|
2021-04-28 00:00:00-04:00
| 52.31517
| 52.897258
| 51.978652
| 52.40612
| 30,387,400
| 0
| 0
|
2021-04-29 00:00:00-04:00
| 52.64259
| 53.024584
| 52.26969
| 53.006393
| 23,290,600
| 0
| 0
|
2021-04-30 00:00:00-04:00
| 52.397023
| 53.142823
| 51.905886
| 52.324261
| 30,731,800
| 0
| 0
|
2021-05-03 00:00:00-04:00
| 52.624399
| 52.64259
| 51.696696
| 52.07869
| 22,281,700
| 0
| 0
|
2021-05-04 00:00:00-04:00
| 51.733083
| 51.824033
| 50.759905
| 51.751274
| 35,323,600
| 0
| 0
|
2021-05-05 00:00:00-04:00
| 51.805835
| 52.115069
| 51.351078
| 51.705788
| 21,001,900
| 0
| 0
|
2021-05-06 00:00:00-04:00
| 51.813785
| 52.390308
| 51.475193
| 52.3354
| 25,529,300
| 0.348
| 0
|
2021-05-07 00:00:00-04:00
| 52.80211
| 53.085793
| 52.381158
| 52.774654
| 19,959,000
| 0
| 0
|
2021-05-10 00:00:00-04:00
| 52.298799
| 52.372006
| 51.136603
| 51.218964
| 35,046,500
| 0
| 0
|
2021-05-11 00:00:00-04:00
| 50.377047
| 50.907815
| 49.690711
| 50.367897
| 35,968,100
| 0
| 0
|
2021-05-12 00:00:00-04:00
| 49.773082
| 50.011014
| 48.88542
| 49.068443
| 30,232,300
| 0
| 0
|
2021-05-13 00:00:00-04:00
| 49.452783
| 49.773072
| 48.922015
| 49.425327
| 29,192,500
| 0
| 0
|
2021-05-14 00:00:00-04:00
| 49.965245
| 51.109138
| 49.654106
| 50.651581
| 28,158,300
| 0
| 0
|
2021-05-17 00:00:00-04:00
| 50.596676
| 51.145744
| 50.111663
| 50.633282
| 20,010,200
| 0
| 0
|
2021-05-18 00:00:00-04:00
| 51.200649
| 51.37452
| 50.148266
| 50.184872
| 18,703,400
| 0
| 0
|
2021-05-19 00:00:00-04:00
| 49.480241
| 50.724798
| 49.269765
| 50.66074
| 23,769,700
| 0
| 0
|
2021-05-20 00:00:00-04:00
| 50.852901
| 51.466029
| 50.660728
| 51.200645
| 23,145,200
| 0
| 0
|
2021-05-21 00:00:00-04:00
| 51.630761
| 51.896146
| 51.228112
| 51.319626
| 17,723,100
| 0
| 0
|
2021-05-24 00:00:00-04:00
| 51.841233
| 52.518416
| 51.612454
| 52.124916
| 19,164,400
| 0
| 0
|
2021-05-25 00:00:00-04:00
| 52.673988
| 52.673988
| 51.630755
| 52.042557
| 22,309,900
| 0
| 0
|
2021-05-26 00:00:00-04:00
| 52.207284
| 52.372005
| 51.786332
| 52.088318
| 15,173,600
| 0
| 0
|
2021-05-27 00:00:00-04:00
| 52.262178
| 52.966816
| 52.161515
| 52.829548
| 32,387,600
| 0
| 0
|
2021-05-28 00:00:00-04:00
| 52.664831
| 52.756345
| 52.106611
| 52.271332
| 20,303,900
| 0
| 0
|
2021-06-01 00:00:00-04:00
| 52.719743
| 52.911916
| 51.786326
| 52.06086
| 20,326,400
| 0
| 0
|
2021-06-02 00:00:00-04:00
| 52.079169
| 52.792958
| 51.941901
| 52.600784
| 18,483,600
| 0
| 0
|
2021-06-03 00:00:00-04:00
| 52.143224
| 52.253037
| 51.328773
| 51.466042
| 21,831,300
| 0
| 0
|
2021-06-04 00:00:00-04:00
| 51.749725
| 52.847863
| 51.740575
| 52.500118
| 21,493,800
| 0
| 0
|
2021-06-07 00:00:00-04:00
| 52.53671
| 52.564162
| 51.960187
| 52.243874
| 17,364,400
| 0
| 0
|
2021-06-08 00:00:00-04:00
| 52.57332
| 52.747191
| 51.795471
| 52.161518
| 33,254,500
| 0
| 0
|
2021-06-09 00:00:00-04:00
| 52.49096
| 52.600773
| 52.134066
| 52.161518
| 13,904,800
| 0
| 0
|
2021-06-10 00:00:00-04:00
| 52.29879
| 53.104088
| 52.097464
| 52.509266
| 26,738,100
| 0
| 0
|
2021-06-11 00:00:00-04:00
| 52.591624
| 53.021726
| 52.115765
| 52.939365
| 18,119,700
| 0
| 0
|
2021-06-14 00:00:00-04:00
| 53.09494
| 53.25966
| 52.371998
| 53.250507
| 21,784,500
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.