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
|
|---|---|---|---|---|---|---|---|
2022-08-23 00:00:00-04:00
| 32.329514
| 32.719599
| 32.262914
| 32.300972
| 30,687,100
| 0
| 0
|
2022-08-24 00:00:00-04:00
| 32.320005
| 32.339034
| 31.967974
| 32.215347
| 25,105,700
| 0
| 0
|
2022-08-25 00:00:00-04:00
| 32.224852
| 33.233367
| 32.177281
| 33.195309
| 29,799,100
| 0
| 0
|
2022-08-26 00:00:00-04:00
| 33.252398
| 33.32851
| 31.730112
| 31.739628
| 44,851,500
| 0
| 0
|
2022-08-29 00:00:00-04:00
| 31.615946
| 31.787203
| 31.216348
| 31.340031
| 32,976,800
| 0
| 0
|
2022-08-30 00:00:00-04:00
| 31.435174
| 31.463716
| 30.588404
| 30.693058
| 40,182,500
| 0
| 0
|
2022-08-31 00:00:00-04:00
| 30.816744
| 30.816744
| 30.22686
| 30.369574
| 44,074,500
| 0
| 0
|
2022-09-01 00:00:00-04:00
| 30.036574
| 30.283946
| 29.617946
| 30.217346
| 36,440,700
| 0
| 0
|
2022-09-02 00:00:00-04:00
| 30.64549
| 30.807235
| 29.551349
| 29.703577
| 34,893,300
| 0
| 0
|
2022-09-06 00:00:00-04:00
| 29.865317
| 29.865317
| 28.856804
| 28.885347
| 46,989,600
| 0
| 0
|
2022-09-07 00:00:00-04:00
| 28.942435
| 29.294464
| 28.590405
| 29.161263
| 37,329,500
| 0
| 0
|
2022-09-08 00:00:00-04:00
| 28.894861
| 29.351546
| 28.457204
| 29.256403
| 37,359,500
| 0
| 0
|
2022-09-09 00:00:00-04:00
| 29.675033
| 29.969975
| 29.570375
| 29.931917
| 34,069,500
| 0
| 0
|
2022-09-12 00:00:00-04:00
| 30.198317
| 30.312489
| 29.589404
| 30.02706
| 38,305,500
| 0
| 0
|
2022-09-13 00:00:00-04:00
| 29.332515
| 29.427658
| 27.829259
| 27.867317
| 71,417,900
| 0
| 0
|
2022-09-14 00:00:00-04:00
| 28.114688
| 28.324003
| 27.600918
| 27.762661
| 40,767,200
| 0
| 0
|
2022-09-15 00:00:00-04:00
| 27.734119
| 27.98149
| 27.31549
| 27.439177
| 39,919,100
| 0
| 0
|
2022-09-16 00:00:00-04:00
| 27.305976
| 27.89586
| 27.039576
| 27.819746
| 72,748,000
| 0
| 0
|
2022-09-19 00:00:00-04:00
| 27.610435
| 28.06712
| 27.496263
| 28.010035
| 33,151,900
| 0
| 0
|
2022-09-20 00:00:00-04:00
| 27.658008
| 27.753151
| 27.315493
| 27.55335
| 31,129,000
| 0
| 0
|
2022-09-21 00:00:00-04:00
| 27.73412
| 28.152749
| 27.077634
| 27.087149
| 39,977,300
| 0
| 0
|
2022-09-22 00:00:00-04:00
| 27.02055
| 27.115693
| 26.678038
| 26.706579
| 36,092,700
| 0
| 0
|
2022-09-23 00:00:00-04:00
| 26.544834
| 26.544834
| 25.869321
| 26.183292
| 43,491,100
| 0
| 0
|
2022-09-26 00:00:00-04:00
| 26.221348
| 26.354549
| 25.55535
| 25.660006
| 44,786,400
| 0
| 0
|
2022-09-27 00:00:00-04:00
| 26.069121
| 26.259408
| 25.327009
| 25.583893
| 44,121,400
| 0
| 0
|
2022-09-28 00:00:00-04:00
| 25.555351
| 25.954951
| 25.307979
| 25.812235
| 40,433,400
| 0
| 0
|
2022-09-29 00:00:00-04:00
| 25.479238
| 25.479238
| 24.917895
| 25.098665
| 41,831,300
| 0
| 0
|
2022-09-30 00:00:00-04:00
| 25.022547
| 25.279433
| 24.489748
| 24.518291
| 43,821,000
| 0
| 0
|
2022-10-03 00:00:00-04:00
| 25.051092
| 25.926406
| 24.803721
| 25.660006
| 44,096,200
| 0
| 0
|
2022-10-04 00:00:00-04:00
| 26.097665
| 26.449693
| 25.77418
| 26.354551
| 42,427,500
| 0
| 0
|
2022-10-05 00:00:00-04:00
| 26.04058
| 26.487751
| 25.583894
| 26.297464
| 30,120,000
| 0
| 0
|
2022-10-06 00:00:00-04:00
| 26.107177
| 26.411634
| 25.688549
| 25.859806
| 33,985,100
| 0
| 0
|
2022-10-07 00:00:00-04:00
| 24.898865
| 25.003523
| 24.404123
| 24.470722
| 57,215,500
| 0
| 0
|
2022-10-10 00:00:00-04:00
| 24.680037
| 24.727608
| 23.871323
| 23.975981
| 43,409,300
| 0
| 0
|
2022-10-11 00:00:00-04:00
| 23.795208
| 24.242378
| 23.490751
| 23.823751
| 48,134,900
| 0
| 0
|
2022-10-12 00:00:00-04:00
| 23.833264
| 24.280436
| 23.462208
| 24.099665
| 39,634,100
| 0
| 0
|
2022-10-13 00:00:00-04:00
| 23.528807
| 25.53632
| 23.395608
| 25.136721
| 62,447,000
| 0
| 0
|
2022-10-14 00:00:00-04:00
| 25.174776
| 25.336518
| 24.508777
| 24.651491
| 48,185,400
| 0
| 0
|
2022-10-17 00:00:00-04:00
| 25.032063
| 25.450692
| 24.898864
| 25.136721
| 39,416,500
| 0
| 0
|
2022-10-18 00:00:00-04:00
| 25.441179
| 25.650492
| 24.299467
| 24.613438
| 51,126,900
| 0
| 0
|
2022-10-19 00:00:00-04:00
| 24.48975
| 24.974979
| 24.442179
| 24.737122
| 33,882,300
| 0
| 0
|
2022-10-20 00:00:00-04:00
| 24.879836
| 25.640979
| 24.689551
| 24.813236
| 33,247,700
| 0
| 0
|
2022-10-21 00:00:00-04:00
| 24.594408
| 25.73612
| 24.537322
| 25.660006
| 53,058,700
| 0
| 0
|
2022-10-24 00:00:00-04:00
| 25.450692
| 26.145234
| 25.231864
| 25.859806
| 43,831,600
| 0
| 0
|
2022-10-25 00:00:00-04:00
| 25.859808
| 26.22135
| 25.688551
| 26.078636
| 32,205,300
| 0
| 0
|
2022-10-26 00:00:00-04:00
| 25.869322
| 26.449692
| 25.679036
| 25.88835
| 37,111,100
| 0
| 0
|
2022-10-27 00:00:00-04:00
| 26.116694
| 26.249893
| 24.860808
| 24.994009
| 56,305,100
| 0
| 0
|
2022-10-28 00:00:00-04:00
| 26.811231
| 27.800715
| 26.506774
| 27.658001
| 91,695,700
| 0
| 0
|
2022-10-31 00:00:00-04:00
| 27.667517
| 27.76266
| 26.687546
| 27.049089
| 59,507,700
| 0
| 0
|
2022-11-01 00:00:00-04:00
| 27.401119
| 27.448692
| 26.53532
| 26.925406
| 44,418,700
| 0
| 0
|
2022-11-02 00:00:00-04:00
| 26.896864
| 27.448692
| 26.078636
| 26.08815
| 51,956,100
| 0
| 0
|
2022-11-03 00:00:00-04:00
| 26.116695
| 26.525808
| 25.850295
| 26.059608
| 39,678,200
| 0
| 0
|
2022-11-04 00:00:00-04:00
| 26.585139
| 27.231205
| 26.430854
| 27.192635
| 43,051,900
| 0.365
| 0
|
2022-11-07 00:00:00-05:00
| 27.346919
| 27.452988
| 26.893707
| 27.395132
| 34,389,800
| 0
| 0
|
2022-11-08 00:00:00-05:00
| 27.73263
| 27.915843
| 26.932279
| 27.462631
| 36,258,000
| 0
| 0
|
2022-11-09 00:00:00-05:00
| 27.211918
| 27.28906
| 26.536924
| 26.536924
| 30,544,800
| 0
| 0
|
2022-11-10 00:00:00-05:00
| 27.848343
| 28.764408
| 27.62656
| 28.696909
| 62,943,900
| 0
| 0
|
2022-11-11 00:00:00-05:00
| 27.896557
| 29.535828
| 27.838701
| 29.342974
| 49,826,500
| 0
| 0
|
2022-11-14 00:00:00-05:00
| 29.256186
| 29.882966
| 29.101902
| 29.265829
| 39,395,300
| 0
| 0
|
2022-11-15 00:00:00-05:00
| 29.98904
| 30.220466
| 29.092261
| 29.61297
| 40,933,200
| 0
| 0
|
2022-11-16 00:00:00-05:00
| 29.034403
| 29.150116
| 28.388337
| 28.475122
| 35,582,800
| 0
| 0
|
2022-11-17 00:00:00-05:00
| 28.031556
| 28.880122
| 27.964057
| 28.822264
| 31,983,300
| 0
| 0
|
2022-11-18 00:00:00-05:00
| 29.179044
| 29.179044
| 28.552264
| 28.802977
| 27,122,200
| 0
| 0
|
2022-11-21 00:00:00-05:00
| 28.600478
| 28.658334
| 27.87727
| 27.906199
| 36,086,800
| 0
| 0
|
2022-11-22 00:00:00-05:00
| 28.099053
| 28.793335
| 28.021911
| 28.754763
| 25,584,100
| 0
| 0
|
2022-11-23 00:00:00-05:00
| 28.667979
| 29.005476
| 28.436552
| 28.610123
| 23,143,900
| 0
| 0
|
2022-11-25 00:00:00-05:00
| 28.619765
| 28.619765
| 28.29191
| 28.29191
| 11,314,900
| 0
| 0
|
2022-11-28 00:00:00-05:00
| 28.060483
| 28.147268
| 27.520488
| 27.703699
| 28,267,900
| 0
| 0
|
2022-11-29 00:00:00-05:00
| 27.819415
| 28.137627
| 27.713344
| 27.867628
| 24,361,500
| 0
| 0
|
2022-11-30 00:00:00-05:00
| 27.74227
| 29.005474
| 27.211916
| 28.995831
| 72,072,500
| 0
| 0
|
2022-12-01 00:00:00-05:00
| 29.15976
| 29.391186
| 28.465481
| 28.764406
| 38,896,300
| 0
| 0
|
2022-12-02 00:00:00-05:00
| 28.127983
| 28.378695
| 27.684414
| 28.359409
| 31,546,000
| 0
| 0
|
2022-12-05 00:00:00-05:00
| 28.369053
| 28.687264
| 27.857985
| 28.127983
| 34,040,400
| 0
| 0
|
2022-12-06 00:00:00-05:00
| 28.147268
| 28.262981
| 27.327632
| 27.578344
| 27,701,200
| 0
| 0
|
2022-12-07 00:00:00-05:00
| 27.269776
| 27.53013
| 27.144419
| 27.317989
| 28,239,900
| 0
| 0
|
2022-12-08 00:00:00-05:00
| 27.308347
| 27.578345
| 27.067277
| 27.424061
| 28,486,100
| 0
| 0
|
2022-12-09 00:00:00-05:00
| 27.375848
| 27.751918
| 27.182994
| 27.231207
| 25,641,300
| 0
| 0
|
2022-12-12 00:00:00-05:00
| 27.125136
| 27.684417
| 26.864782
| 27.665133
| 35,117,900
| 0
| 0
|
2022-12-13 00:00:00-05:00
| 28.725835
| 29.015117
| 27.35656
| 27.703699
| 58,546,800
| 0
| 0
|
2022-12-14 00:00:00-05:00
| 27.491558
| 28.079768
| 27.009419
| 27.250488
| 37,141,100
| 0
| 0
|
2022-12-15 00:00:00-05:00
| 26.941922
| 26.999778
| 26.151214
| 26.180141
| 45,682,700
| 0
| 0
|
2022-12-16 00:00:00-05:00
| 26.035499
| 26.170497
| 25.505147
| 25.958357
| 81,104,200
| 0
| 0
|
2022-12-19 00:00:00-05:00
| 25.939069
| 26.006569
| 25.553359
| 25.833
| 37,662,500
| 0
| 0
|
2022-12-20 00:00:00-05:00
| 25.591934
| 25.910146
| 25.47622
| 25.495506
| 31,863,300
| 0
| 0
|
2022-12-21 00:00:00-05:00
| 25.640148
| 26.006573
| 25.630505
| 25.871574
| 28,100,900
| 0
| 0
|
2022-12-22 00:00:00-05:00
| 25.505148
| 25.505148
| 24.444442
| 25.042294
| 47,478,300
| 0
| 0
|
2022-12-23 00:00:00-05:00
| 24.994077
| 25.254433
| 24.762651
| 25.158005
| 23,600,900
| 0
| 0
|
2022-12-27 00:00:00-05:00
| 24.92658
| 25.167649
| 24.733723
| 25.013365
| 29,548,100
| 0
| 0
|
2022-12-28 00:00:00-05:00
| 24.91694
| 25.186938
| 24.589085
| 24.627657
| 26,176,900
| 0
| 0
|
2022-12-29 00:00:00-05:00
| 24.849437
| 25.350862
| 24.830151
| 25.273718
| 30,944,800
| 0
| 0
|
2022-12-30 00:00:00-05:00
| 24.974795
| 25.51479
| 24.878367
| 25.485863
| 31,030,100
| 0
| 0
|
2023-01-03 00:00:00-05:00
| 26.083715
| 26.103001
| 25.428008
| 25.775146
| 31,308,000
| 0
| 0
|
2023-01-04 00:00:00-05:00
| 26.430852
| 26.922634
| 26.189783
| 26.691208
| 37,665,200
| 0
| 0
|
2023-01-05 00:00:00-05:00
| 26.459782
| 26.787637
| 26.401924
| 26.575495
| 33,552,600
| 0
| 0
|
2023-01-06 00:00:00-05:00
| 26.932278
| 27.800127
| 26.401924
| 27.703699
| 31,788,600
| 0
| 0
|
2023-01-09 00:00:00-05:00
| 27.809772
| 28.802978
| 27.809772
| 28.262981
| 37,493,200
| 0
| 0
|
2023-01-10 00:00:00-05:00
| 28.19548
| 28.455835
| 27.886911
| 28.388336
| 23,008,100
| 0
| 0
|
2023-01-11 00:00:00-05:00
| 28.619764
| 28.812619
| 27.964055
| 28.783691
| 30,375,400
| 0
| 0
|
2023-01-12 00:00:00-05:00
| 28.909046
| 29.294757
| 28.417264
| 29.207973
| 28,963,900
| 0
| 0
|
2023-01-13 00:00:00-05:00
| 28.899403
| 29.092259
| 28.745118
| 29.034403
| 31,361,900
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.