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
|
|---|---|---|---|---|---|---|
2023-05-26 | 37.889999 | 39.169998 | 37.549999 | 38.945999 | 714,397,000 | 38.926987 |
2023-05-30 | 40.595001 | 41.938 | 39.949001 | 40.111 | 923,401,000 | 40.091419 |
2023-05-31 | 39.487999 | 40.294998 | 37.821999 | 37.834 | 1,002,580,000 | 37.815529 |
2023-06-01 | 38.488998 | 40.049999 | 38.34 | 39.77 | 635,873,000 | 39.75058 |
2023-06-02 | 40.097 | 40.5 | 39.057999 | 39.327 | 482,731,000 | 39.3078 |
2023-06-05 | 38.909 | 39.564999 | 38.707001 | 39.171001 | 396,094,000 | 39.151875 |
2023-06-06 | 38.830002 | 39.16 | 38.147999 | 38.653999 | 388,729,000 | 38.635124 |
2023-06-07 | 38.915001 | 39.499001 | 37.355999 | 37.474998 | 511,998,000 | 37.460575 |
2023-06-08 | 37.723999 | 38.863998 | 37.505001 | 38.509998 | 417,772,000 | 38.495182 |
2023-06-09 | 39.036999 | 39.710999 | 38.567001 | 38.77 | 427,717,000 | 38.755081 |
2023-06-12 | 39.200001 | 39.529999 | 38.618 | 39.481998 | 388,701,000 | 39.466805 |
2023-06-13 | 40.186001 | 41.101002 | 39.740002 | 41.021999 | 613,208,000 | 41.006214 |
2023-06-14 | 40.824001 | 43 | 40.551998 | 42.997002 | 740,465,000 | 42.980457 |
2023-06-15 | 42.602001 | 43.289001 | 42.146999 | 42.653 | 568,622,000 | 42.636589 |
2023-06-16 | 43.450001 | 43.721001 | 42.660999 | 42.692001 | 655,709,000 | 42.675571 |
2023-06-20 | 42.998001 | 43.990002 | 42.674 | 43.807999 | 451,153,000 | 43.791142 |
2023-06-21 | 43.500999 | 43.615002 | 42.080002 | 43.044998 | 551,603,000 | 43.028431 |
2023-06-22 | 42.252998 | 43.425999 | 42.234001 | 43.025002 | 417,737,000 | 43.008446 |
2023-06-23 | 42.464001 | 42.808998 | 42.014999 | 42.209 | 358,140,000 | 42.192757 |
2023-06-26 | 42.460999 | 42.764 | 40.099998 | 40.632 | 594,322,000 | 40.616364 |
2023-06-27 | 40.799 | 41.939999 | 40.448002 | 41.875999 | 462,175,000 | 41.859886 |
2023-06-28 | 40.66 | 41.845001 | 40.518002 | 41.117001 | 582,639,000 | 41.101181 |
2023-06-29 | 41.557999 | 41.599998 | 40.599998 | 40.821999 | 380,514,000 | 40.806286 |
2023-06-30 | 41.68 | 42.549999 | 41.500999 | 42.301998 | 501,148,000 | 42.285721 |
2023-07-03 | 42.516998 | 42.897999 | 42.202 | 42.412998 | 198,209,000 | 42.396679 |
2023-07-05 | 42.134998 | 43.176998 | 42.084999 | 42.317001 | 323,618,000 | 42.300716 |
2023-07-06 | 41.844002 | 42.179001 | 41.346001 | 42.103001 | 303,582,000 | 42.0868 |
2023-07-07 | 42.321999 | 43.214001 | 42.18 | 42.502998 | 355,881,000 | 42.486641 |
2023-07-10 | 42.657001 | 42.811001 | 41.648998 | 42.18 | 353,908,000 | 42.163765 |
2023-07-11 | 42.480999 | 42.757999 | 42.067001 | 42.404999 | 298,244,000 | 42.38868 |
2023-07-12 | 43.033001 | 43.935001 | 42.777 | 43.902 | 481,277,000 | 43.885105 |
2023-07-13 | 44.518002 | 46.154999 | 44.492001 | 45.977001 | 478,204,000 | 45.959309 |
2023-07-14 | 46.583 | 48.088001 | 45.060001 | 45.469002 | 772,075,000 | 45.451504 |
2023-07-17 | 46.289001 | 46.495998 | 45.262001 | 46.460999 | 510,488,000 | 46.443119 |
2023-07-18 | 46.701 | 47.896 | 45.734001 | 47.493999 | 569,164,000 | 47.475723 |
2023-07-19 | 47.464001 | 47.818001 | 46.742001 | 47.077 | 427,502,000 | 47.058884 |
2023-07-20 | 46.507 | 47.087002 | 45.062 | 45.52 | 537,865,000 | 45.50248 |
2023-07-21 | 45.787998 | 45.866001 | 44.099998 | 44.308998 | 963,769,000 | 44.291946 |
2023-07-24 | 44.730999 | 45.109001 | 44.040001 | 44.612 | 382,516,000 | 44.594837 |
2023-07-25 | 44.941002 | 46.182999 | 44.923 | 45.679001 | 348,081,000 | 45.661423 |
2023-07-26 | 46.021 | 46.053001 | 44.630001 | 45.452 | 364,237,000 | 45.434513 |
2023-07-27 | 46.519001 | 47.395 | 45.75 | 45.900002 | 455,976,000 | 45.882339 |
2023-07-28 | 46.667999 | 47.027 | 46.381001 | 46.75 | 331,194,000 | 46.73201 |
2023-07-31 | 46.754002 | 47.130001 | 46.506001 | 46.729 | 251,055,000 | 46.711018 |
2023-08-01 | 46.459999 | 46.900002 | 46.027 | 46.507 | 237,858,000 | 46.489101 |
2023-08-02 | 45.831001 | 45.84 | 43.387001 | 44.269001 | 530,142,000 | 44.251965 |
2023-08-03 | 43.799999 | 45.118 | 43.799999 | 44.514999 | 324,176,000 | 44.497871 |
2023-08-04 | 44.985001 | 45.641998 | 44.393002 | 44.68 | 362,666,000 | 44.662804 |
2023-08-07 | 45.111 | 45.540001 | 44.563 | 45.417 | 322,154,000 | 45.399521 |
2023-08-08 | 44.853001 | 45.242001 | 44.056 | 44.664001 | 353,843,000 | 44.64682 |
2023-08-09 | 44.273998 | 44.312 | 42.133999 | 42.554001 | 586,449,000 | 42.537624 |
2023-08-10 | 42.16 | 43.574001 | 41.834999 | 42.388 | 492,705,000 | 42.371693 |
2023-08-11 | 41.750999 | 42.018002 | 40.639 | 40.855 | 533,085,000 | 40.839283 |
2023-08-14 | 40.486 | 43.799999 | 40.311001 | 43.752998 | 690,286,000 | 43.73616 |
2023-08-15 | 44.560001 | 45.268002 | 43.709999 | 43.939999 | 676,512,000 | 43.923088 |
2023-08-16 | 44.52 | 44.674999 | 43.405998 | 43.486 | 527,451,000 | 43.469265 |
2023-08-17 | 43.970001 | 44.062 | 43.000999 | 43.344002 | 452,395,000 | 43.32732 |
2023-08-18 | 42.634998 | 43.577999 | 41.66 | 43.299 | 583,768,000 | 43.282337 |
2023-08-21 | 44.493999 | 47.064999 | 44.222 | 46.966999 | 692,573,000 | 46.948929 |
2023-08-22 | 48.134998 | 48.187 | 45.333 | 45.667999 | 755,293,000 | 45.650429 |
2023-08-23 | 45.866001 | 47.200001 | 45.208 | 47.116001 | 779,046,000 | 47.097874 |
2023-08-24 | 50.216 | 50.265999 | 47.159 | 47.162998 | 1,156,044,000 | 47.144852 |
2023-08-25 | 47.012001 | 47.805 | 45.023998 | 46.018002 | 925,341,000 | 46.00029 |
2023-08-28 | 46.481998 | 46.98 | 44.888 | 46.834999 | 685,192,000 | 46.816978 |
2023-08-29 | 46.666 | 49.081001 | 46.390999 | 48.784 | 701,397,000 | 48.765228 |
2023-08-30 | 49.043999 | 49.926998 | 48.424999 | 49.264 | 735,206,000 | 49.245041 |
2023-08-31 | 49.380001 | 49.743999 | 48.958 | 49.355 | 528,570,000 | 49.336006 |
2023-09-01 | 49.762001 | 49.799999 | 48.141998 | 48.508999 | 463,830,000 | 48.490334 |
2023-09-05 | 48.223 | 48.851002 | 47.860001 | 48.548 | 382,653,000 | 48.52932 |
2023-09-06 | 48.441002 | 48.549 | 46.580002 | 47.061001 | 468,670,000 | 47.046764 |
2023-09-07 | 45.525002 | 46.344002 | 45.152 | 46.241001 | 433,330,000 | 46.227013 |
2023-09-08 | 45.942001 | 46.605999 | 45.271 | 45.571999 | 473,069,000 | 45.558216 |
2023-09-11 | 46.147999 | 46.162998 | 44.312 | 45.178001 | 473,966,000 | 45.164337 |
2023-09-12 | 44.737999 | 45.673 | 44.530998 | 44.869999 | 349,256,000 | 44.856426 |
2023-09-13 | 44.599998 | 45.93 | 44.502998 | 45.485001 | 398,355,000 | 45.471245 |
2023-09-14 | 45.950001 | 45.987 | 45.131001 | 45.581001 | 370,097,000 | 45.567219 |
2023-09-15 | 45.341 | 45.598999 | 43.807999 | 43.900002 | 506,831,000 | 43.886723 |
2023-09-18 | 42.748001 | 44.242001 | 42 | 43.966 | 500,271,000 | 43.952702 |
2023-09-19 | 43.833 | 43.966 | 43.001999 | 43.52 | 373,064,000 | 43.506836 |
2023-09-20 | 43.599998 | 43.903 | 42.223 | 42.238998 | 367,108,000 | 42.226227 |
2023-09-21 | 41.583 | 42.099998 | 40.98 | 41.016998 | 450,736,000 | 41.004593 |
2023-09-22 | 41.571999 | 42.115002 | 41.230999 | 41.610001 | 479,236,000 | 41.597412 |
2023-09-25 | 41.591 | 42.535999 | 41.176998 | 42.222 | 419,091,000 | 42.209229 |
2023-09-26 | 42.000999 | 42.82 | 41.654999 | 41.910999 | 402,282,000 | 41.898323 |
2023-09-27 | 42.330002 | 42.872002 | 41.629002 | 42.467999 | 444,935,000 | 42.455154 |
2023-09-28 | 42.459999 | 43.445999 | 42.115002 | 43.089001 | 424,663,000 | 43.075966 |
2023-09-29 | 43.827 | 44.144001 | 43.306999 | 43.499001 | 397,830,000 | 43.485847 |
2023-10-02 | 44.029999 | 45.174999 | 43.861 | 44.782001 | 433,298,000 | 44.768456 |
2023-10-03 | 44.807999 | 45.130001 | 43.245998 | 43.516998 | 470,850,000 | 43.503834 |
2023-10-04 | 43.742001 | 44.143002 | 43.292 | 44.041 | 361,821,000 | 44.027683 |
2023-10-05 | 44.049999 | 44.900002 | 43.888 | 44.688 | 393,483,000 | 44.674484 |
2023-10-06 | 44.193001 | 45.789001 | 44.026001 | 45.762001 | 434,436,000 | 45.748158 |
2023-10-09 | 44.841999 | 45.605 | 44.368 | 45.272999 | 409,675,000 | 45.259304 |
2023-10-10 | 45.310001 | 46.258999 | 45.088001 | 45.798 | 368,582,000 | 45.784149 |
2023-10-11 | 46.195999 | 46.859001 | 46.049999 | 46.806 | 378,137,000 | 46.791843 |
2023-10-12 | 46.777 | 47.609001 | 46.330002 | 46.945 | 481,325,000 | 46.930798 |
2023-10-13 | 46.959999 | 47.116001 | 45.279999 | 45.460999 | 474,115,000 | 45.447247 |
2023-10-16 | 45.063 | 46.224998 | 44.911999 | 46.095001 | 375,099,000 | 46.081059 |
2023-10-17 | 44 | 44.754002 | 42.48 | 43.938 | 812,333,000 | 43.924709 |
2023-10-18 | 42.591 | 43.219002 | 41.825001 | 42.195999 | 627,294,000 | 42.183239 |
Subsets and Splits