Date
large_stringlengths 10
10
| Open
float64 14.5
140
| High
float64 14.6
141
| Low
float64 14
136
| Close
float64 14.3
139
| Volume
int64 170M
1.54B
| Adj Close
float64 14.3
139
|
|---|---|---|---|---|---|---|
2023-01-03 | 14.851 | 14.996 | 14.096 | 14.315 | 401,277,000 | 14.305581 |
2023-01-04 | 14.567 | 14.853 | 14.241 | 14.749 | 431,324,000 | 14.739295 |
2023-01-05 | 14.491 | 14.564 | 14.148 | 14.265 | 389,168,000 | 14.255614 |
2023-01-06 | 14.474 | 15.01 | 14.034 | 14.859 | 405,044,000 | 14.849225 |
2023-01-09 | 15.284 | 16.056 | 15.141 | 15.628 | 504,231,000 | 15.617719 |
2023-01-10 | 15.507 | 15.962 | 15.472 | 15.909 | 384,101,000 | 15.898533 |
2023-01-11 | 15.84 | 16.028 | 15.563 | 16.000999 | 353,285,000 | 15.990471 |
2023-01-12 | 16.1 | 16.636999 | 15.492 | 16.511 | 551,409,000 | 16.500135 |
2023-01-13 | 16.278 | 16.922001 | 16.165001 | 16.899 | 447,287,000 | 16.88788 |
2023-01-17 | 16.899 | 17.728001 | 16.899 | 17.702 | 511,102,000 | 17.690351 |
2023-01-18 | 17.667 | 17.872999 | 17.282 | 17.377001 | 439,624,000 | 17.365566 |
2023-01-19 | 17.035999 | 17.197001 | 16.731001 | 16.764999 | 452,932,000 | 16.753967 |
2023-01-20 | 17.011 | 17.856001 | 16.825001 | 17.839001 | 564,967,000 | 17.827263 |
2023-01-23 | 18.063999 | 19.245001 | 17.818001 | 19.193001 | 655,163,000 | 19.180372 |
2023-01-24 | 18.827 | 19.495001 | 18.82 | 19.264999 | 496,204,000 | 19.252321 |
2023-01-25 | 18.913 | 19.370001 | 18.58 | 19.323 | 449,537,000 | 19.310286 |
2023-01-26 | 19.701 | 20.166 | 19.278 | 19.802 | 489,535,000 | 19.788971 |
2023-01-27 | 19.462 | 20.628 | 19.405001 | 20.365 | 542,142,000 | 20.351601 |
2023-01-30 | 19.950001 | 20.139999 | 19.15 | 19.162001 | 488,611,000 | 19.149393 |
2023-01-31 | 19.17 | 19.687 | 18.950001 | 19.537001 | 498,017,000 | 19.524145 |
2023-02-01 | 19.691 | 21.191999 | 19.611 | 20.943001 | 660,477,000 | 20.929222 |
2023-02-02 | 21 | 21.948999 | 20.700001 | 21.709 | 564,276,000 | 21.694715 |
2023-02-03 | 21 | 21.745001 | 20.789 | 21.1 | 429,366,000 | 21.086117 |
2023-02-06 | 20.806 | 21.57 | 20.785999 | 21.089001 | 452,197,000 | 21.075123 |
2023-02-07 | 21.382 | 22.259001 | 21.15 | 22.173 | 664,150,000 | 22.158411 |
2023-02-08 | 22.386999 | 22.878 | 22.007999 | 22.205 | 559,651,000 | 22.190388 |
2023-02-09 | 22.606001 | 23.02 | 22.120001 | 22.337 | 523,876,000 | 22.322304 |
2023-02-10 | 21.690001 | 22.077999 | 20.811001 | 21.264999 | 550,737,000 | 21.251007 |
2023-02-13 | 21.538 | 22.048 | 20.962 | 21.788 | 474,919,000 | 21.773663 |
2023-02-14 | 21.577999 | 23.049 | 21.365999 | 22.971001 | 675,474,000 | 22.955885 |
2023-02-15 | 22.549 | 22.855 | 22.106001 | 22.764 | 420,575,000 | 22.74902 |
2023-02-16 | 22.132999 | 22.549999 | 21.927 | 22.002001 | 412,026,000 | 21.987524 |
2023-02-17 | 21.631001 | 21.74 | 20.975 | 21.388 | 465,888,000 | 21.373926 |
2023-02-21 | 21 | 21.493999 | 20.618 | 20.655001 | 410,015,000 | 20.641411 |
2023-02-22 | 20.707001 | 21.104 | 20.421 | 20.754 | 513,184,000 | 20.740345 |
2023-02-23 | 23.440001 | 23.888 | 23.025 | 23.664 | 1,117,995,000 | 23.64843 |
2023-02-24 | 23.225 | 23.474001 | 22.947001 | 23.285999 | 589,716,000 | 23.270679 |
2023-02-27 | 23.67 | 23.879999 | 23.454 | 23.500999 | 452,994,000 | 23.485535 |
2023-02-28 | 23.372 | 23.825001 | 23.205999 | 23.216 | 455,963,000 | 23.200724 |
2023-03-01 | 23.191999 | 23.256001 | 22.507999 | 22.698 | 460,026,000 | 22.683065 |
2023-03-02 | 22.488001 | 23.379999 | 22.431999 | 23.313999 | 389,415,000 | 23.29866 |
2023-03-03 | 23.32 | 23.9 | 23.129999 | 23.889999 | 412,393,000 | 23.874281 |
2023-03-06 | 23.891001 | 24.247999 | 23.487 | 23.554001 | 437,429,000 | 23.538504 |
2023-03-07 | 23.6 | 24.125 | 23.240999 | 23.288 | 515,154,000 | 23.27663 |
2023-03-08 | 23.487 | 24.200001 | 23.424 | 24.181 | 513,573,000 | 24.169195 |
2023-03-09 | 24.174999 | 24.454 | 23.382999 | 23.436001 | 501,257,000 | 23.424559 |
2023-03-10 | 23.409 | 23.627001 | 22.726 | 22.965 | 474,866,000 | 22.953785 |
2023-03-13 | 22.752001 | 23.298 | 22.297001 | 22.966 | 421,890,000 | 22.954784 |
2023-03-14 | 23.496 | 24.219 | 23.459999 | 24.063 | 474,910,000 | 24.05125 |
2023-03-15 | 23.761 | 24.285999 | 23.360001 | 24.228001 | 524,486,000 | 24.216173 |
2023-03-16 | 24.027 | 25.587999 | 23.893999 | 25.541 | 583,253,000 | 25.528532 |
2023-03-17 | 25.982 | 26.399 | 25.667999 | 25.725 | 848,547,000 | 25.712444 |
2023-03-20 | 25.615 | 26.024 | 25.129999 | 25.9 | 432,747,000 | 25.887352 |
2023-03-21 | 26.18 | 26.392 | 25.381001 | 26.198999 | 547,408,000 | 26.186209 |
2023-03-22 | 26.424999 | 27.589001 | 26.237 | 26.468 | 797,295,000 | 26.455076 |
2023-03-23 | 27.115 | 27.499001 | 26.690001 | 27.191 | 564,889,000 | 27.177727 |
2023-03-24 | 27.031 | 27.167 | 26.355 | 26.778999 | 454,920,000 | 26.765923 |
2023-03-27 | 26.837 | 27 | 26.365 | 26.531 | 361,026,000 | 26.518045 |
2023-03-28 | 26.447001 | 26.513 | 25.85 | 26.41 | 356,104,000 | 26.397104 |
2023-03-29 | 26.825001 | 27.077999 | 26.597 | 26.983999 | 393,694,000 | 26.970825 |
2023-03-30 | 27.229 | 27.499001 | 27.101999 | 27.382999 | 364,516,000 | 27.369629 |
2023-03-31 | 27.139999 | 27.834 | 27.105 | 27.777 | 433,933,000 | 27.763437 |
2023-04-03 | 27.509001 | 28 | 27.336 | 27.965 | 398,716,000 | 27.951344 |
2023-04-04 | 27.966 | 28 | 27.306999 | 27.452999 | 368,592,000 | 27.439594 |
2023-04-05 | 26.829 | 26.997999 | 26.395 | 26.881001 | 515,015,000 | 26.867876 |
2023-04-06 | 26.584 | 27.08 | 26.427 | 27.037001 | 397,654,000 | 27.023798 |
2023-04-10 | 26.823 | 27.621 | 26.669001 | 27.579 | 395,279,000 | 27.565535 |
2023-04-11 | 27.724001 | 27.790001 | 27.125999 | 27.169001 | 314,378,000 | 27.155737 |
2023-04-12 | 27.370001 | 27.468 | 26.448 | 26.495001 | 446,259,000 | 26.482067 |
2023-04-13 | 26.733999 | 26.886999 | 26.329 | 26.462999 | 353,615,000 | 26.450081 |
2023-04-14 | 26.504 | 26.882999 | 26.219999 | 26.757999 | 395,660,000 | 26.744932 |
2023-04-17 | 26.565001 | 27.006001 | 26.433001 | 27.002001 | 321,471,000 | 26.988817 |
2023-04-18 | 27.533001 | 28.110001 | 27.357 | 27.667 | 604,812,000 | 27.653492 |
2023-04-19 | 27.361 | 28 | 27.232 | 27.931 | 358,660,000 | 27.917364 |
2023-04-20 | 27.671 | 28.030001 | 27 | 27.104 | 427,713,000 | 27.090767 |
2023-04-21 | 26.952 | 27.183001 | 26.722 | 27.118999 | 345,103,000 | 27.105759 |
2023-04-24 | 27.013 | 27.365999 | 26.671 | 27.042 | 339,282,000 | 27.028797 |
2023-04-25 | 27.077999 | 27.247 | 26.225 | 26.240999 | 378,527,000 | 26.228188 |
2023-04-26 | 27.002001 | 27.33 | 26.705 | 26.955999 | 406,337,000 | 26.942839 |
2023-04-27 | 27.363001 | 27.495001 | 26.625 | 27.226 | 377,161,000 | 27.212706 |
2023-04-28 | 27.225 | 27.757999 | 27.070999 | 27.749001 | 292,216,000 | 27.735455 |
2023-05-01 | 27.84 | 29.058001 | 27.780001 | 28.91 | 570,329,000 | 28.895885 |
2023-05-02 | 28.68 | 28.836 | 28.083 | 28.209999 | 402,730,000 | 28.196226 |
2023-05-03 | 27.84 | 28.367001 | 27.472 | 27.802 | 383,387,000 | 27.788424 |
2023-05-04 | 27.650999 | 27.858999 | 27.24 | 27.562 | 321,850,000 | 27.548544 |
2023-05-05 | 27.826 | 28.754999 | 27.731001 | 28.68 | 361,494,000 | 28.665995 |
2023-05-08 | 28.521999 | 29.219999 | 28.35 | 29.150999 | 344,979,000 | 29.136766 |
2023-05-09 | 28.899 | 28.973 | 28.450001 | 28.570999 | 314,869,000 | 28.557049 |
2023-05-10 | 29.004999 | 29.113001 | 28.461 | 28.885 | 369,350,000 | 28.870899 |
2023-05-11 | 28.896 | 28.950001 | 28.246 | 28.577999 | 322,149,000 | 28.564047 |
2023-05-12 | 28.528999 | 28.780001 | 28.046 | 28.34 | 274,222,000 | 28.326162 |
2023-05-15 | 28.507999 | 28.969 | 28.152 | 28.952999 | 293,926,000 | 28.938864 |
2023-05-16 | 28.841 | 29.870001 | 28.832001 | 29.212999 | 449,405,000 | 29.198736 |
2023-05-17 | 29.584 | 30.198999 | 29.43 | 30.177999 | 432,535,000 | 30.163265 |
2023-05-18 | 30.41 | 31.827999 | 30.32 | 31.677999 | 748,725,000 | 31.662533 |
2023-05-19 | 31.535999 | 31.58 | 30.916 | 31.264 | 473,908,000 | 31.248734 |
2023-05-22 | 30.900999 | 31.52 | 30.68 | 31.176001 | 372,000,000 | 31.16078 |
2023-05-23 | 31 | 31.288 | 30.631001 | 30.688 | 356,253,000 | 30.673018 |
2023-05-24 | 30.209999 | 30.607 | 29.806 | 30.538 | 721,419,000 | 30.523088 |
2023-05-25 | 38.522999 | 39.48 | 36.634998 | 37.98 | 1,543,911,000 | 37.96146 |