Date
stringlengths 10
10
| Open
float64 47.2
68.6
| High
float64 49.7
69
| Low
float64 46.5
62.2
| Close
float64 47.9
67.2
| Adj Close
float64 47.9
67.2
| Volume
int64 2.27M
131M
|
|---|---|---|---|---|---|---|
2023-09-14
| 56.099998
| 66.279999
| 55.540001
| 63.59
| 63.59
| 130,534,500
|
2023-09-15
| 68.629997
| 69
| 60.75
| 60.75
| 60.75
| 74,568,900
|
2023-09-18
| 57.950001
| 58.741001
| 55.02
| 58
| 58
| 34,571,900
|
2023-09-19
| 56.25
| 56.779999
| 53.880001
| 55.169998
| 55.169998
| 18,308,600
|
2023-09-20
| 55.169998
| 55.400002
| 51.52
| 52.91
| 52.91
| 16,369,500
|
2023-09-21
| 51.779999
| 52.799999
| 49.849998
| 52.16
| 52.16
| 14,980,700
|
2023-09-22
| 52.900002
| 52.900002
| 50.355
| 51.32
| 51.32
| 8,430,200
|
2023-09-25
| 51.119999
| 54.5
| 50.02
| 54.439999
| 54.439999
| 12,896,500
|
2023-09-26
| 53.93
| 54.529999
| 52.700001
| 53.52
| 53.52
| 6,283,500
|
2023-09-27
| 54.400002
| 54.41
| 51.789001
| 52.990002
| 52.990002
| 6,866,700
|
2023-09-28
| 53.5
| 56.5
| 52.860001
| 55.490002
| 55.490002
| 8,765,800
|
2023-09-29
| 56.209999
| 56.790001
| 53.080002
| 53.52
| 53.52
| 7,797,500
|
2023-10-02
| 53.474998
| 54.189999
| 51.91
| 52.259998
| 52.259998
| 8,857,100
|
2023-10-03
| 51.959999
| 52.235001
| 50.799999
| 51.57
| 51.57
| 4,687,700
|
2023-10-04
| 51.970001
| 53.810001
| 51.310001
| 53.459999
| 53.459999
| 6,206,500
|
2023-10-05
| 53.900002
| 53.900002
| 52.09
| 52.509998
| 52.509998
| 2,984,400
|
2023-10-06
| 52.720001
| 54.209999
| 51.549999
| 54.080002
| 54.080002
| 4,004,900
|
2023-10-09
| 54.32
| 55.799999
| 53.369999
| 54.25
| 54.25
| 7,197,700
|
2023-10-10
| 55.240002
| 55.860001
| 54.200001
| 55.709999
| 55.709999
| 5,138,100
|
2023-10-11
| 56.169998
| 56.330002
| 54.380001
| 54.68
| 54.68
| 4,454,700
|
2023-10-12
| 54.75
| 54.75
| 51.41
| 51.849998
| 51.849998
| 7,323,100
|
2023-10-13
| 52.5
| 52.560001
| 50
| 50.779999
| 50.779999
| 6,454,600
|
2023-10-16
| 51.040001
| 52.349998
| 51.040001
| 52.09
| 52.09
| 3,316,800
|
2023-10-17
| 51
| 52.759998
| 50.650002
| 52.290001
| 52.290001
| 2,549,700
|
2023-10-18
| 52.279999
| 52.700001
| 51.275002
| 51.900002
| 51.900002
| 2,268,900
|
2023-10-19
| 52
| 52.700001
| 49.529999
| 49.740002
| 49.740002
| 4,553,400
|
2023-10-20
| 49.740002
| 49.740002
| 46.5
| 47.869999
| 47.869999
| 8,079,700
|
2023-10-23
| 47.220001
| 51.880001
| 46.5
| 50.209999
| 50.209999
| 9,979,300
|
2023-10-24
| 52
| 52.891998
| 51.049999
| 52.369999
| 52.369999
| 7,211,700
|
2023-10-25
| 52.700001
| 52.790001
| 49.310001
| 49.439999
| 49.439999
| 4,518,800
|
2023-10-26
| 50.060001
| 51.110001
| 49.5
| 50.169998
| 50.169998
| 3,555,300
|
2023-10-27
| 51.259998
| 51.330002
| 48.810001
| 49.09
| 49.09
| 2,611,300
|
2023-10-30
| 49.509998
| 49.900002
| 47.279999
| 47.900002
| 47.900002
| 3,677,700
|
2023-10-31
| 47.900002
| 49.66
| 47.119999
| 49.290001
| 49.290001
| 3,248,700
|
2023-11-01
| 49.610001
| 50.52
| 48.299999
| 50.52
| 50.52
| 3,066,400
|
2023-11-02
| 51.400002
| 53.560001
| 51.299999
| 52.82
| 52.82
| 4,752,700
|
2023-11-03
| 52.82
| 53.860001
| 52.25
| 53.490002
| 53.490002
| 2,538,300
|
2023-11-06
| 53.98
| 54.459999
| 52.52
| 53.099998
| 53.099998
| 2,328,300
|
2023-11-07
| 53.450001
| 56.099998
| 53.259998
| 55.27
| 55.27
| 4,534,200
|
2023-11-08
| 55.27
| 55.560001
| 53.389999
| 54.400002
| 54.400002
| 6,128,200
|
2023-11-09
| 51
| 52.049999
| 49.82
| 51.580002
| 51.580002
| 15,354,500
|
2023-11-10
| 52
| 52.5
| 51.009998
| 52.27
| 52.27
| 5,796,700
|
2023-11-13
| 52.200001
| 52.5
| 50.57
| 51.689999
| 51.689999
| 4,525,000
|
2023-11-14
| 53
| 53.5
| 52.279999
| 53.43
| 53.43
| 3,541,300
|
2023-11-15
| 54.400002
| 56.029999
| 54.080002
| 55.43
| 55.43
| 5,821,800
|
2023-11-16
| 55.509998
| 55.68
| 53.470001
| 54.23
| 54.23
| 3,291,400
|
2023-11-17
| 55.110001
| 55.740002
| 54.259998
| 54.990002
| 54.990002
| 3,441,900
|
2023-11-20
| 55.349998
| 59.240002
| 55.27
| 58.68
| 58.68
| 7,791,000
|
2023-11-21
| 58
| 58.900002
| 56.43
| 58.66
| 58.66
| 5,615,400
|
2023-11-22
| 59
| 64.919998
| 59
| 61.759998
| 61.759998
| 15,090,000
|
2023-11-24
| 61.5
| 64.199997
| 61.41
| 63.880001
| 63.880001
| 6,004,900
|
2023-11-27
| 63.049999
| 63.689999
| 60.990002
| 61
| 61
| 6,681,900
|
2023-11-28
| 60.84
| 62.68
| 60.790001
| 61.919998
| 61.919998
| 4,106,900
|
2023-11-29
| 62.52
| 63.41
| 61.689999
| 62.209999
| 62.209999
| 3,642,400
|
2023-11-30
| 62.580002
| 63.5
| 60.91
| 61.5
| 61.5
| 4,833,300
|
2023-12-01
| 61.509998
| 64.43
| 60.91
| 63.900002
| 63.900002
| 5,438,400
|
2023-12-04
| 63.900002
| 63.900002
| 60.799999
| 61.93
| 61.93
| 5,012,200
|
2023-12-05
| 61.73
| 64.348999
| 60.369999
| 63.59
| 63.59
| 6,666,900
|
2023-12-06
| 64.349998
| 64.690002
| 60.889999
| 61.060001
| 61.060001
| 5,434,400
|
2023-12-07
| 61.52
| 62.970001
| 61.200001
| 62.439999
| 62.439999
| 3,139,100
|
2023-12-08
| 62.439999
| 67.440002
| 62.235001
| 67.230003
| 67.230003
| 18,797,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.