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
|
|---|---|---|---|---|---|---|
2023-10-19 | 42.811001 | 43.297001 | 41.882 | 42.101002 | 501,233,000 | 42.088268 |
2023-10-20 | 41.889999 | 42.470001 | 41.077999 | 41.387001 | 477,266,000 | 41.374481 |
2023-10-23 | 41.229 | 43.248001 | 40.945 | 42.974998 | 478,530,000 | 42.962002 |
2023-10-24 | 43.077 | 43.696999 | 42.691002 | 43.662998 | 401,463,000 | 43.649792 |
2023-10-25 | 43.397999 | 43.650002 | 41.555 | 41.778999 | 398,379,000 | 41.766361 |
2023-10-26 | 41.853001 | 42.256001 | 39.880001 | 40.326 | 541,001,000 | 40.313805 |
2023-10-27 | 41.130001 | 41.206001 | 40.014999 | 40.5 | 416,784,000 | 40.487751 |
2023-10-30 | 41.087002 | 41.765999 | 40.480999 | 41.160999 | 388,028,000 | 41.148548 |
2023-10-31 | 40.450001 | 40.879002 | 39.23 | 40.779999 | 517,969,000 | 40.767666 |
2023-11-01 | 40.883999 | 42.381001 | 40.868999 | 42.325001 | 437,593,000 | 42.312202 |
2023-11-02 | 43.327999 | 43.883999 | 42.894001 | 43.506001 | 409,172,000 | 43.49284 |
2023-11-03 | 44.02 | 45.308998 | 43.723 | 45.005001 | 424,610,000 | 44.99139 |
2023-11-06 | 45.285 | 45.935001 | 44.898998 | 45.750999 | 400,733,000 | 45.737164 |
2023-11-07 | 45.719002 | 46.217999 | 45.158001 | 45.955002 | 343,165,000 | 45.941105 |
2023-11-08 | 46.099998 | 46.867001 | 45.967999 | 46.574001 | 346,719,000 | 46.559914 |
2023-11-09 | 47.466999 | 48.23 | 46.75 | 46.950001 | 540,496,000 | 46.935799 |
2023-11-10 | 47.5 | 48.472 | 47.283001 | 48.334999 | 421,245,000 | 48.320381 |
2023-11-13 | 48.32 | 49.116001 | 48.098999 | 48.619999 | 384,136,000 | 48.605293 |
2023-11-14 | 49.68 | 49.834 | 49.040001 | 49.655998 | 416,954,000 | 49.64098 |
2023-11-15 | 49.935001 | 49.959999 | 48.200001 | 48.888 | 475,497,000 | 48.873215 |
2023-11-16 | 48.679001 | 49.525002 | 48.330002 | 49.48 | 339,756,000 | 49.465038 |
2023-11-17 | 49.523998 | 49.716999 | 49.007 | 49.298 | 325,205,000 | 49.283092 |
2023-11-20 | 49.312 | 50.548 | 49.181 | 50.409 | 414,120,000 | 50.393753 |
2023-11-21 | 50.125999 | 50.516998 | 49.222 | 49.944 | 565,747,000 | 49.928894 |
2023-11-22 | 49.852001 | 50.334999 | 47.689999 | 48.716 | 899,420,000 | 48.701263 |
2023-11-24 | 48.470001 | 48.921001 | 47.744999 | 47.776001 | 294,645,000 | 47.761555 |
2023-11-27 | 47.799999 | 48.529999 | 47.652 | 48.242001 | 395,662,000 | 48.227409 |
2023-11-28 | 48.236 | 48.323002 | 47.473 | 47.820999 | 401,491,000 | 47.806538 |
2023-11-29 | 48.379002 | 48.762001 | 47.860001 | 48.139999 | 382,005,000 | 48.125443 |
2023-11-30 | 48.023998 | 48.110001 | 46.422001 | 46.77 | 526,247,000 | 46.755852 |
2023-12-01 | 46.525002 | 47.200001 | 46.187 | 46.764999 | 369,317,000 | 46.750851 |
2023-12-04 | 46.077 | 46.077 | 45.009998 | 45.509998 | 437,543,000 | 45.496231 |
2023-12-05 | 45.466 | 46.599998 | 45.271 | 46.566002 | 371,718,000 | 46.556011 |
2023-12-06 | 47.215 | 47.387001 | 45.411999 | 45.502998 | 380,590,000 | 45.493237 |
2023-12-07 | 45.700001 | 46.629002 | 45.604 | 46.596001 | 350,823,000 | 46.586002 |
2023-12-08 | 46.595001 | 47.741001 | 46.549999 | 47.506001 | 359,224,000 | 47.495808 |
2023-12-11 | 47.491001 | 47.530998 | 45.830002 | 46.626999 | 509,728,000 | 46.616997 |
2023-12-12 | 46.046001 | 47.666 | 46.046001 | 47.657001 | 372,387,000 | 47.646774 |
2023-12-13 | 47.629002 | 48.594002 | 47.608002 | 48.088001 | 447,792,000 | 48.077686 |
2023-12-14 | 48.389999 | 48.669998 | 47.422001 | 48.349998 | 391,232,000 | 48.339622 |
2023-12-15 | 48.194 | 49.403999 | 48.119999 | 48.889999 | 479,948,000 | 48.879509 |
2023-12-18 | 49.400002 | 50.432999 | 49.150002 | 50.077 | 412,587,000 | 50.066254 |
2023-12-19 | 49.424 | 49.700001 | 48.895 | 49.604 | 464,444,000 | 49.593357 |
2023-12-20 | 49.654999 | 49.999001 | 48.098 | 48.111 | 397,894,000 | 48.100674 |
2023-12-21 | 48.811001 | 49.095001 | 48.418999 | 48.990002 | 300,425,000 | 48.979492 |
2023-12-22 | 49.195 | 49.382999 | 48.466999 | 48.830002 | 252,507,000 | 48.819527 |
2023-12-26 | 48.967999 | 49.599998 | 48.959999 | 49.278999 | 244,200,000 | 49.268425 |
2023-12-27 | 49.511002 | 49.68 | 49.084999 | 49.417 | 233,648,000 | 49.406395 |
2023-12-28 | 49.643002 | 49.883999 | 49.411999 | 49.521999 | 246,587,000 | 49.511375 |
2023-12-29 | 49.813 | 49.997002 | 48.750999 | 49.521999 | 389,293,000 | 49.511375 |
2024-01-02 | 49.243999 | 49.294998 | 47.595001 | 48.167999 | 411,254,000 | 48.157665 |
2024-01-03 | 47.485001 | 48.183998 | 47.32 | 47.569 | 320,896,000 | 47.558792 |
2024-01-04 | 47.766998 | 48.5 | 47.507999 | 47.998001 | 306,535,000 | 47.987705 |
2024-01-05 | 48.462002 | 49.547001 | 48.306 | 49.097 | 415,039,000 | 49.086464 |
2024-01-08 | 49.512001 | 52.275002 | 49.479 | 52.252998 | 642,510,000 | 52.241787 |
2024-01-09 | 52.401001 | 54.325001 | 51.689999 | 53.139999 | 773,100,000 | 53.128601 |
2024-01-10 | 53.616001 | 54.599998 | 53.488998 | 54.349998 | 533,796,000 | 54.338337 |
2024-01-11 | 54.999001 | 55.346001 | 53.560001 | 54.821999 | 596,759,000 | 54.810238 |
2024-01-12 | 54.619999 | 54.970001 | 54.330002 | 54.709999 | 352,994,000 | 54.698257 |
2024-01-16 | 55.018002 | 56.834999 | 54.900002 | 56.382 | 449,580,000 | 56.369904 |
2024-01-17 | 56.347 | 56.471001 | 54.740002 | 56.053001 | 474,394,000 | 56.040974 |
2024-01-18 | 57.259998 | 57.599998 | 56.106998 | 57.106998 | 491,650,000 | 57.094749 |
2024-01-19 | 57.988998 | 59.5 | 57.224998 | 59.491001 | 543,501,000 | 59.478237 |
2024-01-22 | 60.049 | 60.331001 | 59.07 | 59.653999 | 452,955,000 | 59.641201 |
2024-01-23 | 59.57 | 59.91 | 58.584999 | 59.873001 | 294,654,000 | 59.860157 |
2024-01-24 | 60.304001 | 62.848999 | 59.938 | 61.362 | 560,271,000 | 61.348835 |
2024-01-25 | 62.349998 | 62.719002 | 60.849998 | 61.617001 | 482,777,000 | 61.603775 |
2024-01-26 | 60.959999 | 61.783001 | 60.573002 | 61.030998 | 390,309,000 | 61.017906 |
2024-01-29 | 61.231998 | 62.488998 | 60.907001 | 62.465 | 348,733,000 | 62.451595 |
2024-01-30 | 62.900002 | 63.493 | 62.259998 | 62.773998 | 410,735,000 | 62.760529 |
2024-01-31 | 61.439999 | 62.269001 | 60.700001 | 61.527 | 453,795,000 | 61.513794 |
2024-02-01 | 62.099998 | 63.191002 | 61.650002 | 63.027 | 369,146,000 | 63.013477 |
2024-02-02 | 63.973999 | 66.599998 | 63.689999 | 66.160004 | 476,578,000 | 66.145805 |
2024-02-05 | 68.224998 | 69.497002 | 67.205002 | 69.332001 | 680,078,000 | 69.317131 |
2024-02-06 | 69.629997 | 69.753998 | 66.300003 | 68.223 | 683,111,000 | 68.208366 |
2024-02-07 | 68.319 | 70.220001 | 67.599998 | 70.098999 | 495,575,000 | 70.083954 |
2024-02-08 | 70.073997 | 70.793999 | 69.455002 | 69.640999 | 414,422,000 | 69.626053 |
2024-02-09 | 70.532997 | 72.184998 | 70.211998 | 72.133003 | 436,637,000 | 72.117531 |
2024-02-12 | 72.599998 | 74.611 | 71.25 | 72.248001 | 613,710,000 | 72.232498 |
2024-02-13 | 70.400002 | 73.449997 | 69.620003 | 72.127998 | 602,580,000 | 72.112526 |
2024-02-14 | 73.202003 | 74.236 | 71.938004 | 73.900002 | 504,917,000 | 73.884155 |
2024-02-15 | 73.869003 | 73.974998 | 72.400002 | 72.657997 | 420,122,000 | 72.642403 |
2024-02-16 | 74.099998 | 74.402 | 72.500999 | 72.612999 | 495,327,000 | 72.59742 |
2024-02-20 | 71.946999 | 71.956001 | 67.734001 | 69.452003 | 704,833,000 | 69.437096 |
2024-02-21 | 68.005997 | 68.888 | 66.248001 | 67.472 | 690,298,000 | 67.457527 |
2024-02-22 | 75.025002 | 78.574997 | 74.220001 | 78.538002 | 865,100,000 | 78.521156 |
2024-02-23 | 80.790001 | 82.393997 | 77.57 | 78.817001 | 829,388,000 | 78.800087 |
2024-02-26 | 79.699997 | 80.646004 | 78.504997 | 79.092003 | 503,973,000 | 79.075035 |
2024-02-27 | 79.380997 | 79.480003 | 77.162003 | 78.700996 | 391,705,000 | 78.684113 |
2024-02-28 | 77.620003 | 78.932999 | 77.125 | 77.663002 | 393,110,000 | 77.646339 |
2024-02-29 | 79.094002 | 79.989998 | 78.349998 | 79.112 | 507,289,000 | 79.095024 |
2024-03-01 | 80 | 82.300003 | 79.434998 | 82.278999 | 479,135,000 | 82.261345 |
2024-03-04 | 84.129997 | 87.695 | 83.719002 | 85.237 | 615,616,000 | 85.218704 |
2024-03-05 | 85.269997 | 86.097 | 83.417 | 85.963997 | 520,639,000 | 85.949585 |
2024-03-06 | 88.022003 | 89.723999 | 87.029999 | 88.699997 | 582,520,000 | 88.685127 |
2024-03-07 | 90.157997 | 92.766998 | 89.601997 | 92.668999 | 608,119,000 | 92.653458 |
2024-03-08 | 95.138 | 97.400002 | 86.505997 | 87.528 | 1,142,269,000 | 87.513329 |
2024-03-11 | 86.429001 | 88.796997 | 84.166 | 85.774002 | 678,364,000 | 85.759621 |
2024-03-12 | 88.049004 | 91.959999 | 86.150002 | 91.913002 | 668,075,000 | 91.897598 |
2024-03-13 | 91.055 | 91.503998 | 88.434998 | 90.888 | 635,713,000 | 90.872765 |