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
|
|---|---|---|---|---|---|---|---|
2024-03-27 00:00:00-04:00
| 42.100844
| 43.377528
| 42.061256
| 43.318146
| 51,017,800
| 0
| 0
|
2024-03-28 00:00:00-04:00
| 43.308245
| 44.139573
| 43.258762
| 43.714012
| 54,204,200
| 0
| 0
|
2024-04-01 00:00:00-04:00
| 43.832777
| 44.941213
| 43.723912
| 44.060402
| 31,712,600
| 0
| 0
|
2024-04-02 00:00:00-04:00
| 43.476494
| 43.624947
| 43.050933
| 43.486389
| 32,748,400
| 0
| 0
|
2024-04-03 00:00:00-04:00
| 40.972612
| 41.220031
| 39.804793
| 39.913658
| 83,718,000
| 0
| 0
|
2024-04-04 00:00:00-04:00
| 40.170973
| 40.359011
| 39.290162
| 39.319851
| 57,307,200
| 0
| 0
|
2024-04-05 00:00:00-04:00
| 38.943771
| 39.052636
| 38.112443
| 38.310379
| 67,189,100
| 0
| 0
|
2024-04-08 00:00:00-04:00
| 38.241104
| 38.458834
| 37.51864
| 37.587917
| 56,967,800
| 0
| 0
|
2024-04-09 00:00:00-04:00
| 37.657195
| 38.181726
| 36.94463
| 37.934307
| 78,783,000
| 0
| 0
|
2024-04-10 00:00:00-04:00
| 37.627502
| 37.825438
| 36.637825
| 36.815968
| 51,108,400
| 0
| 0
|
2024-04-11 00:00:00-04:00
| 37.043595
| 37.281116
| 36.69721
| 37.241531
| 41,909,100
| 0
| 0
|
2024-04-12 00:00:00-04:00
| 36.311233
| 36.321132
| 35.232485
| 35.321556
| 80,139,400
| 0
| 0
|
2024-04-15 00:00:00-04:00
| 35.667945
| 36.321131
| 35.519492
| 35.935158
| 50,751,600
| 0
| 0
|
2024-04-16 00:00:00-04:00
| 35.895569
| 36.133089
| 35.390831
| 35.88567
| 30,607,500
| 0
| 0
|
2024-04-17 00:00:00-04:00
| 35.727323
| 35.757016
| 35.00486
| 35.311661
| 41,173,300
| 0
| 0
|
2024-04-18 00:00:00-04:00
| 35.054343
| 35.291867
| 34.411055
| 34.678268
| 42,334,400
| 0
| 0
|
2024-04-19 00:00:00-04:00
| 34.767343
| 34.767343
| 33.827149
| 33.846943
| 58,968,800
| 0
| 0
|
2024-04-22 00:00:00-04:00
| 34.064667
| 34.21312
| 33.72818
| 34.054771
| 39,909,900
| 0
| 0
|
2024-04-23 00:00:00-04:00
| 33.985495
| 34.242809
| 33.827147
| 33.926113
| 46,834,000
| 0
| 0
|
2024-04-24 00:00:00-04:00
| 34.500125
| 34.816821
| 33.985493
| 34.143841
| 53,261,100
| 0
| 0
|
2024-04-25 00:00:00-04:00
| 34.203222
| 34.935581
| 34.14384
| 34.747543
| 66,549,400
| 0
| 0
|
2024-04-26 00:00:00-04:00
| 31.451924
| 31.907176
| 30.323691
| 31.55089
| 119,742,500
| 0
| 0
|
2024-04-29 00:00:00-04:00
| 31.531095
| 31.580578
| 30.74925
| 31.036257
| 58,533,300
| 0
| 0
|
2024-04-30 00:00:00-04:00
| 30.719562
| 30.858116
| 30.105962
| 30.155445
| 72,346,400
| 0
| 0
|
2024-05-01 00:00:00-04:00
| 29.858542
| 30.719562
| 29.710091
| 30.056479
| 60,654,800
| 0
| 0
|
2024-05-02 00:00:00-04:00
| 30.274206
| 30.35338
| 29.878336
| 30.195032
| 50,899,400
| 0
| 0
|
2024-05-03 00:00:00-04:00
| 30.660181
| 30.739355
| 30.383073
| 30.581007
| 36,794,800
| 0
| 0
|
2024-05-06 00:00:00-04:00
| 30.923832
| 31.003328
| 30.53629
| 30.774776
| 36,185,600
| 0.125
| 0
|
2024-05-07 00:00:00-04:00
| 30.89402
| 31.251751
| 30.417046
| 30.486605
| 44,683,400
| 0
| 0
|
2024-05-08 00:00:00-04:00
| 29.810892
| 29.959946
| 29.542594
| 29.810892
| 63,734,600
| 0
| 0
|
2024-05-09 00:00:00-04:00
| 29.741333
| 30.198432
| 29.622088
| 29.900324
| 45,003,400
| 0
| 0
|
2024-05-10 00:00:00-04:00
| 30.138812
| 30.267992
| 29.651901
| 29.661839
| 42,931,300
| 0
| 0
|
2024-05-13 00:00:00-04:00
| 29.840703
| 30.933767
| 29.810891
| 30.317677
| 51,459,100
| 0
| 0
|
2024-05-14 00:00:00-04:00
| 30.426985
| 30.913896
| 30.417048
| 30.854273
| 47,759,900
| 0
| 0
|
2024-05-15 00:00:00-04:00
| 31.182193
| 31.202067
| 30.615786
| 31.072887
| 36,992,900
| 0
| 0
|
2024-05-16 00:00:00-04:00
| 31.430616
| 32.056644
| 31.321311
| 31.828094
| 47,752,800
| 0
| 0
|
2024-05-17 00:00:00-04:00
| 31.857908
| 31.907592
| 31.390869
| 31.629356
| 41,449,800
| 0
| 0
|
2024-05-20 00:00:00-04:00
| 31.649231
| 32.215636
| 31.559799
| 31.897654
| 31,989,000
| 0
| 0
|
2024-05-21 00:00:00-04:00
| 31.77841
| 32.036773
| 31.42068
| 31.539923
| 42,975,400
| 0
| 0
|
2024-05-22 00:00:00-04:00
| 31.708852
| 31.867843
| 30.903958
| 31.221941
| 36,706,400
| 0
| 0
|
2024-05-23 00:00:00-04:00
| 31.251751
| 31.370994
| 29.681711
| 29.890387
| 62,014,500
| 0
| 0
|
2024-05-24 00:00:00-04:00
| 30.099064
| 30.824462
| 29.940071
| 30.526352
| 42,408,200
| 0
| 0
|
2024-05-28 00:00:00-04:00
| 30.744968
| 31.172257
| 30.466732
| 30.86421
| 36,799,100
| 0
| 0
|
2024-05-29 00:00:00-04:00
| 30.277928
| 30.476668
| 29.920199
| 29.940071
| 35,848,600
| 0
| 0
|
2024-05-30 00:00:00-04:00
| 30.019567
| 30.30774
| 29.870513
| 29.999695
| 33,382,800
| 0
| 0
|
2024-05-31 00:00:00-04:00
| 30.029505
| 30.76484
| 29.751271
| 30.655535
| 95,797,500
| 0
| 0
|
2024-06-03 00:00:00-04:00
| 30.834399
| 30.874146
| 29.860575
| 30.099064
| 35,544,900
| 0
| 0
|
2024-06-04 00:00:00-04:00
| 30.556165
| 30.556165
| 29.751271
| 29.840704
| 51,027,200
| 0
| 0
|
2024-06-05 00:00:00-04:00
| 30.07919
| 30.645597
| 29.820829
| 30.585976
| 44,161,700
| 0
| 0
|
2024-06-06 00:00:00-04:00
| 30.357424
| 30.397173
| 29.969883
| 30.228245
| 34,248,100
| 0
| 0
|
2024-06-07 00:00:00-04:00
| 30.059316
| 30.585975
| 30.019567
| 30.546227
| 34,085,500
| 0
| 0
|
2024-06-10 00:00:00-04:00
| 30.357423
| 30.754903
| 30.099064
| 30.715155
| 37,445,800
| 0
| 0
|
2024-06-11 00:00:00-04:00
| 30.576038
| 30.834399
| 30.337551
| 30.725092
| 25,326,900
| 0
| 0
|
2024-06-12 00:00:00-04:00
| 31.261687
| 31.281562
| 30.198433
| 30.566101
| 51,323,900
| 0
| 0
|
2024-06-13 00:00:00-04:00
| 30.188496
| 30.387236
| 29.950009
| 30.267992
| 33,787,200
| 0
| 0
|
2024-06-14 00:00:00-04:00
| 30.099065
| 30.367362
| 30.019568
| 30.258057
| 28,125,900
| 0
| 0
|
2024-06-17 00:00:00-04:00
| 30.148749
| 30.804588
| 29.989757
| 30.784714
| 36,235,300
| 0
| 0
|
2024-06-18 00:00:00-04:00
| 30.794651
| 31.271625
| 30.30774
| 30.43692
| 33,294,700
| 0
| 0
|
2024-06-20 00:00:00-04:00
| 30.367362
| 30.913896
| 30.258056
| 30.426985
| 43,826,300
| 0
| 0
|
2024-06-21 00:00:00-04:00
| 30.655533
| 31.162319
| 30.476668
| 30.89402
| 92,549,000
| 0
| 0
|
2024-06-24 00:00:00-04:00
| 30.943705
| 31.221941
| 30.337551
| 30.377298
| 40,611,800
| 0
| 0
|
2024-06-25 00:00:00-04:00
| 30.50648
| 30.635659
| 30.099064
| 30.546227
| 29,498,600
| 0
| 0
|
2024-06-26 00:00:00-04:00
| 30.446857
| 30.486605
| 30.07919
| 30.347488
| 30,743,000
| 0
| 0
|
2024-06-27 00:00:00-04:00
| 30.228244
| 30.466731
| 30.099065
| 30.397173
| 30,184,300
| 0
| 0
|
2024-06-28 00:00:00-04:00
| 30.556164
| 31.112633
| 30.526352
| 30.774776
| 41,467,700
| 0
| 0
|
2024-07-01 00:00:00-04:00
| 30.715156
| 30.824463
| 30.417048
| 30.645597
| 32,401,800
| 0
| 0
|
2024-07-02 00:00:00-04:00
| 30.665472
| 31.112634
| 30.397174
| 30.874147
| 35,999,300
| 0
| 0
|
2024-07-03 00:00:00-04:00
| 30.923833
| 31.142445
| 30.715156
| 31.033138
| 24,065,700
| 0
| 0
|
2024-07-05 00:00:00-04:00
| 31.202067
| 32.136142
| 31.112634
| 31.818159
| 45,309,400
| 0
| 0
|
2024-07-08 00:00:00-04:00
| 32.82179
| 33.87511
| 32.613115
| 33.775742
| 82,315,900
| 0
| 0
|
2024-07-09 00:00:00-04:00
| 34.799249
| 34.99799
| 33.507445
| 34.37196
| 97,546,900
| 0
| 0
|
2024-07-10 00:00:00-04:00
| 34.222903
| 34.749564
| 33.914859
| 34.650192
| 52,256,200
| 0
| 0
|
2024-07-11 00:00:00-04:00
| 34.809184
| 34.92843
| 33.100029
| 33.28883
| 55,213,700
| 0
| 0
|
2024-07-12 00:00:00-04:00
| 33.557128
| 35.256348
| 33.557128
| 34.272591
| 62,792,600
| 0
| 0
|
2024-07-15 00:00:00-04:00
| 34.481264
| 35.007922
| 34.093723
| 34.242775
| 39,847,900
| 0
| 0
|
2024-07-16 00:00:00-04:00
| 34.14341
| 34.232842
| 33.626687
| 34.123535
| 28,409,900
| 0
| 0
|
2024-07-17 00:00:00-04:00
| 35.852566
| 36.925756
| 34.183156
| 34.242775
| 112,304,200
| 0
| 0
|
2024-07-18 00:00:00-04:00
| 34.739625
| 36.071178
| 34.312335
| 34.650192
| 84,188,600
| 0
| 0
|
2024-07-19 00:00:00-04:00
| 34.352084
| 34.362023
| 32.642925
| 32.772106
| 69,628,700
| 0
| 0
|
2024-07-22 00:00:00-04:00
| 33.070216
| 33.199398
| 32.553493
| 33.159649
| 48,503,700
| 0
| 0
|
2024-07-23 00:00:00-04:00
| 32.752233
| 33.020532
| 32.623056
| 32.742298
| 29,466,400
| 0
| 0
|
2024-07-24 00:00:00-04:00
| 32.324941
| 32.59324
| 31.460427
| 31.500175
| 62,216,700
| 0
| 0
|
2024-07-25 00:00:00-04:00
| 31.172256
| 31.788347
| 30.754903
| 30.903957
| 49,774,000
| 0
| 0
|
2024-07-26 00:00:00-04:00
| 31.231878
| 31.361057
| 30.824462
| 31.152382
| 38,352,500
| 0
| 0
|
2024-07-29 00:00:00-04:00
| 31.221941
| 31.271625
| 30.595913
| 30.63566
| 32,342,200
| 0
| 0
|
2024-07-30 00:00:00-04:00
| 30.655534
| 30.715155
| 29.820829
| 29.940071
| 48,256,600
| 0
| 0
|
2024-07-31 00:00:00-04:00
| 30.347488
| 30.675408
| 30.089127
| 30.546227
| 56,110,600
| 0
| 0
|
2024-08-01 00:00:00-04:00
| 30.238181
| 30.516414
| 28.707887
| 28.866879
| 107,672,500
| 0
| 0
|
2024-08-02 00:00:00-04:00
| 21.8017
| 21.841447
| 20.291281
| 21.344599
| 300,895,900
| 0
| 0
|
2024-08-05 00:00:00-04:00
| 20.072667
| 20.261468
| 19.168404
| 19.983234
| 147,385,700
| 0
| 0
|
2024-08-06 00:00:00-04:00
| 20.191911
| 20.499956
| 19.625504
| 19.705
| 106,670,400
| 0
| 0
|
2024-08-07 00:00:00-04:00
| 19.92
| 20.25
| 18.950001
| 18.99
| 97,972,300
| 0.125
| 0
|
2024-08-08 00:00:00-04:00
| 19.1
| 20.549999
| 18.84
| 20.49
| 96,836,800
| 0
| 0
|
2024-08-09 00:00:00-04:00
| 20.08
| 20.15
| 19.5
| 19.709999
| 76,394,500
| 0
| 0
|
2024-08-12 00:00:00-04:00
| 19.870001
| 19.969999
| 19
| 19.360001
| 54,677,600
| 0
| 0
|
2024-08-13 00:00:00-04:00
| 19.48
| 20.48
| 19.469999
| 20.469999
| 77,511,300
| 0
| 0
|
2024-08-14 00:00:00-04:00
| 20.49
| 20.5
| 19.790001
| 19.92
| 56,758,200
| 0
| 0
|
2024-08-15 00:00:00-04:00
| 20.32
| 21.059999
| 20.23
| 20.690001
| 84,814,900
| 0
| 0
|
2024-08-16 00:00:00-04:00
| 20.530001
| 20.9
| 20.41
| 20.870001
| 48,582,700
| 0
| 0
|
2024-08-19 00:00:00-04:00
| 20.889999
| 21.860001
| 20.84
| 21.52
| 65,956,300
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.