Date
stringlengths 10
10
| Adj Close
float64 2.26
255
| Close
float64 3.24
255
| High
float64 3.24
255
| Low
float64 3.24
254
| Open
float64 0
255
| Volume
int64 0
18.6M
|
|---|---|---|---|---|---|---|
2024-08-20
| 181.339996
| 181.339996
| 183.630005
| 181.110001
| 182.860001
| 180,400
|
2024-08-21
| 183.619995
| 183.619995
| 184.380005
| 182.800003
| 184.160004
| 298,400
|
2024-08-22
| 181.5
| 181.5
| 183.710007
| 181.309998
| 183.369995
| 179,800
|
2024-08-23
| 185.089996
| 185.089996
| 186
| 183.5
| 184.089996
| 241,700
|
2024-08-26
| 180.570007
| 180.570007
| 181.830002
| 180.389999
| 180.729996
| 337,400
|
2024-08-27
| 185.75
| 185.75
| 186.350006
| 185.25
| 185.360001
| 657,300
|
2024-08-28
| 187.669998
| 187.669998
| 190.229996
| 187.139999
| 189.600006
| 366,200
|
2024-08-29
| 187.770004
| 187.770004
| 189.149994
| 187.350006
| 188.110001
| 215,500
|
2024-08-30
| 189.800003
| 189.800003
| 190.649994
| 188.399994
| 190
| 240,700
|
2024-09-03
| 186.149994
| 186.149994
| 189.699997
| 185.600006
| 187.800003
| 329,700
|
2024-09-04
| 184.710007
| 184.710007
| 185.940002
| 183.619995
| 183.919998
| 218,100
|
2024-09-05
| 182.800003
| 182.800003
| 183.410004
| 181.770004
| 182.789993
| 224,600
|
2024-09-06
| 177.179993
| 177.179993
| 181.550003
| 176.889999
| 181.190002
| 288,600
|
2024-09-09
| 176.080002
| 176.080002
| 177.089996
| 174.580002
| 175.600006
| 408,300
|
2024-09-10
| 174.179993
| 174.179993
| 175.789993
| 171.600006
| 174.729996
| 479,200
|
2024-09-11
| 174.690002
| 174.690002
| 174.850006
| 170.509995
| 172.389999
| 415,200
|
2024-09-12
| 176.179993
| 176.179993
| 177.199997
| 174.309998
| 175.559998
| 267,800
|
2024-09-13
| 175.389999
| 175.389999
| 176.179993
| 174.860001
| 174.990006
| 217,700
|
2024-09-16
| 176.229996
| 176.229996
| 176.610001
| 175.070007
| 175.710007
| 274,300
|
2024-09-17
| 173.149994
| 173.149994
| 174.589996
| 171.320007
| 172.380005
| 502,500
|
2024-09-18
| 176.710007
| 176.710007
| 178.520004
| 175.660004
| 175.660004
| 563,800
|
2024-09-19
| 183.470001
| 183.470001
| 184.679993
| 183
| 184.289993
| 494,500
|
2024-09-20
| 184.070007
| 184.070007
| 184.919998
| 182.539993
| 184.580002
| 533,900
|
2024-09-23
| 185.399994
| 185.399994
| 185.809998
| 184.130005
| 184.75
| 357,800
|
2024-09-24
| 183.529999
| 183.529999
| 184.869995
| 183.110001
| 183.110001
| 285,000
|
2024-09-25
| 184.160004
| 184.160004
| 184.839996
| 183.5
| 184.009995
| 213,800
|
2024-09-26
| 189.360001
| 189.360001
| 190.440002
| 188.470001
| 188.550003
| 449,700
|
2024-09-27
| 182.820007
| 182.820007
| 185.190002
| 181.699997
| 184.369995
| 575,200
|
2024-09-30
| 178.570007
| 178.570007
| 179.820007
| 177.369995
| 179.440002
| 458,600
|
2024-10-01
| 178.059998
| 178.059998
| 179.979996
| 176.869995
| 179.979996
| 391,200
|
2024-10-02
| 180.5
| 180.5
| 180.610001
| 178.550003
| 179
| 295,100
|
2024-10-03
| 176.169998
| 176.169998
| 176.919998
| 175.389999
| 176.919998
| 394,700
|
2024-10-04
| 180.020004
| 180.020004
| 180.509995
| 177.960007
| 178.300003
| 309,500
|
2024-10-07
| 177.320007
| 177.320007
| 178.220001
| 176.860001
| 177.789993
| 228,700
|
2024-10-08
| 175.759995
| 175.759995
| 176.990006
| 174.649994
| 175.729996
| 325,900
|
2024-10-09
| 173.990006
| 173.990006
| 174.360001
| 171.800003
| 172.880005
| 416,300
|
2024-10-10
| 174.350006
| 174.350006
| 174.580002
| 172.759995
| 172.839996
| 241,400
|
2024-10-11
| 174.059998
| 174.059998
| 174.520004
| 171.800003
| 172.059998
| 344,400
|
2024-10-14
| 175.100006
| 175.100006
| 175.389999
| 174.080002
| 174.220001
| 316,100
|
2024-10-15
| 169.550003
| 169.550003
| 171.679993
| 169.309998
| 171.610001
| 858,900
|
2024-10-16
| 171.5
| 171.5
| 171.800003
| 170.509995
| 170.759995
| 507,900
|
2024-10-17
| 171.199997
| 171.199997
| 172.770004
| 171.100006
| 172.479996
| 516,200
|
2024-10-18
| 171.529999
| 171.529999
| 171.929993
| 170.690002
| 171.699997
| 400,300
|
2024-10-21
| 169.169998
| 169.169998
| 170.259995
| 168.660004
| 170.100006
| 420,200
|
2024-10-22
| 169.929993
| 169.929993
| 170.300003
| 169.289993
| 169.580002
| 393,100
|
2024-10-23
| 171.330002
| 171.330002
| 172.360001
| 170.330002
| 172
| 398,000
|
2024-10-24
| 170.429993
| 170.429993
| 171.399994
| 169.300003
| 170.369995
| 288,500
|
2024-10-25
| 172
| 172
| 173
| 171.589996
| 171.899994
| 273,900
|
2024-10-28
| 176.630005
| 176.630005
| 176.880005
| 175.309998
| 175.699997
| 457,000
|
2024-10-29
| 176.029999
| 176.029999
| 177.149994
| 175.639999
| 176.5
| 357,100
|
2024-10-30
| 175.210007
| 175.210007
| 176.330002
| 175.199997
| 176.25
| 222,800
|
2024-10-31
| 173.020004
| 173.020004
| 174.639999
| 172.199997
| 174.639999
| 234,800
|
2024-11-01
| 172.830002
| 172.830002
| 173.690002
| 172.270004
| 172.679993
| 234,200
|
2024-11-04
| 172.699997
| 172.699997
| 173.889999
| 172.289993
| 173
| 253,400
|
2024-11-05
| 174.729996
| 174.729996
| 174.809998
| 172.639999
| 173.009995
| 353,400
|
2024-11-06
| 175.149994
| 175.149994
| 176
| 172.020004
| 175.25
| 633,000
|
2024-11-07
| 178.449997
| 178.449997
| 179.679993
| 177.259995
| 179
| 638,000
|
2024-11-08
| 172.029999
| 172.029999
| 174.539993
| 171.800003
| 174.350006
| 504,100
|
2024-11-11
| 174.100006
| 174.100006
| 174.800003
| 172.479996
| 172.479996
| 310,300
|
2024-11-12
| 174.990006
| 174.990006
| 176.720001
| 173.860001
| 175.839996
| 324,700
|
2024-11-13
| 172.350006
| 172.350006
| 172.919998
| 171.289993
| 172.309998
| 268,600
|
2024-11-14
| 173.479996
| 173.479996
| 174.639999
| 173.009995
| 173.270004
| 424,900
|
2024-11-15
| 172.839996
| 172.839996
| 173.550003
| 171.779999
| 173.229996
| 282,200
|
2024-11-18
| 174.779999
| 174.779999
| 175.820007
| 172.839996
| 173
| 289,400
|
2024-11-19
| 175.389999
| 175.389999
| 176.089996
| 175
| 175.199997
| 254,600
|
2024-11-20
| 172.910004
| 172.910004
| 174.210007
| 171.770004
| 173.770004
| 295,500
|
2024-11-21
| 173.380005
| 173.380005
| 174.259995
| 172.979996
| 173.050003
| 314,700
|
2024-11-22
| 174.399994
| 174.399994
| 174.779999
| 172.639999
| 172.75
| 368,900
|
2024-11-25
| 175.830002
| 175.830002
| 176.559998
| 175.169998
| 175.869995
| 347,900
|
2024-11-26
| 172.520004
| 172.520004
| 173.429993
| 172.309998
| 173.199997
| 410,700
|
2024-11-27
| 169.720001
| 169.720001
| 170.350006
| 169.119995
| 170.080002
| 478,500
|
2024-11-29
| 170.630005
| 170.630005
| 170.630005
| 169.419998
| 169.800003
| 247,700
|
2024-12-02
| 175.809998
| 175.809998
| 176.139999
| 173.160004
| 173.350006
| 634,900
|
2024-12-03
| 176
| 176
| 176.759995
| 175.570007
| 176.699997
| 412,200
|
2024-12-04
| 174.779999
| 174.779999
| 176.25
| 174.25
| 176.25
| 400,500
|
2024-12-05
| 174.399994
| 174.399994
| 176.149994
| 174.399994
| 175.580002
| 405,500
|
2024-12-06
| 175.949997
| 175.949997
| 176.240006
| 175.289993
| 175.860001
| 290,600
|
2024-12-09
| 177.009995
| 177.009995
| 178.600006
| 176.210007
| 176.350006
| 376,000
|
2024-12-10
| 175.710007
| 175.710007
| 177.350006
| 175.339996
| 177.009995
| 237,100
|
2024-12-11
| 178.149994
| 178.149994
| 178.440002
| 176.479996
| 177.300003
| 290,100
|
2024-12-12
| 176.899994
| 176.899994
| 178.589996
| 176.820007
| 177.940002
| 214,100
|
2024-12-13
| 175.860001
| 175.860001
| 176.270004
| 175.050003
| 176.169998
| 225,800
|
2024-12-16
| 174.25
| 174.25
| 174.970001
| 173.850006
| 174.570007
| 327,400
|
2024-12-17
| 173.279999
| 173.279999
| 174.630005
| 173.279999
| 174
| 421,000
|
2024-12-18
| 173.619995
| 173.619995
| 179.369995
| 173.550003
| 177.330002
| 457,900
|
2024-12-19
| 174.210007
| 174.210007
| 175.800003
| 173.770004
| 174.860001
| 404,500
|
2024-12-20
| 178.169998
| 178.169998
| 179.919998
| 175.839996
| 175.839996
| 425,700
|
2024-12-23
| 180.449997
| 180.449997
| 180.619995
| 177.970001
| 179.119995
| 422,700
|
2024-12-24
| 181.429993
| 181.429993
| 181.720001
| 180.830002
| 181
| 168,600
|
2024-12-26
| 197.360001
| 197.360001
| 198
| 193.130005
| 195.970001
| 1,281,200
|
2024-12-27
| 199.520004
| 199.520004
| 201
| 198.179993
| 200.360001
| 779,500
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.