Dataset Viewer
Auto-converted to Parquet
Date
stringlengths
10
10
Open
float64
57
198
High
float64
57.1
200
Low
float64
53.2
197
Close
float64
56.1
198
Adj Close
float64
54.7
198
Volume
int64
24M
427M
2020-01-02
74.059998
75.150002
73.797501
75.087502
73.059418
135,480,400
2020-01-03
74.287498
75.144997
74.125
74.357498
72.349144
146,322,800
2020-01-06
73.447502
74.989998
73.1875
74.949997
72.925636
118,387,200
2020-01-07
74.959999
75.224998
74.370003
74.597504
72.582664
108,872,000
2020-01-08
74.290001
76.110001
74.290001
75.797501
73.750244
132,079,200
2020-01-09
76.809998
77.607498
76.550003
77.407501
75.316757
170,108,400
2020-01-10
77.650002
78.167503
77.0625
77.582497
75.487022
140,644,800
2020-01-13
77.910004
79.267502
77.787498
79.239998
77.099762
121,532,000
2020-01-14
79.175003
79.392502
78.042503
78.169998
76.05867
161,954,400
2020-01-15
77.962502
78.875
77.387497
77.834999
75.732719
121,923,600
2020-01-16
78.397499
78.925003
78.022499
78.809998
76.681374
108,829,200
2020-01-17
79.067497
79.684998
78.75
79.682503
77.530304
137,816,400
2020-01-21
79.297501
79.754997
79
79.142502
77.00489
110,843,200
2020-01-22
79.644997
79.997498
79.327499
79.425003
77.279778
101,832,400
2020-01-23
79.480003
79.889999
78.912498
79.807503
77.651939
104,472,000
2020-01-24
80.0625
80.832497
79.379997
79.577499
77.428162
146,537,600
2020-01-27
77.514999
77.942497
76.220001
77.237503
75.15136
161,940,000
2020-01-28
78.150002
79.599998
78.047501
79.422501
77.277328
162,234,000
2020-01-29
81.112503
81.962502
80.345001
81.084999
78.89492
216,229,200
2020-01-30
80.135002
81.022499
79.6875
80.967499
78.780586
126,743,200
2020-01-31
80.232498
80.669998
77.072502
77.377502
75.287567
199,588,400
2020-02-03
76.074997
78.372498
75.555
77.165001
75.080818
173,788,400
2020-02-04
78.827499
79.910004
78.407501
79.712502
77.559486
136,616,400
2020-02-05
80.879997
81.190002
79.737503
80.362503
78.191956
118,826,800
2020-02-06
80.642502
81.305
80.065002
81.302498
79.106552
105,425,600
2020-02-07
80.592499
80.849998
79.5
80.0075
78.031296
117,684,000
2020-02-10
78.544998
80.387497
78.462502
80.387497
78.401894
109,348,800
2020-02-11
80.900002
80.974998
79.677498
79.902496
77.928864
94,323,200
2020-02-12
80.3675
81.805
80.3675
81.800003
79.77951
113,730,400
2020-02-13
81.047501
81.555
80.837502
81.217499
79.211388
94,747,600
2020-02-14
81.184998
81.495003
80.712502
81.237503
79.230896
80,113,600
2020-02-18
78.839996
79.9375
78.652496
79.75
77.780144
152,531,200
2020-02-19
80
81.142502
80
80.904999
78.906624
93,984,000
2020-02-20
80.657501
81.162498
79.552498
80.074997
78.097115
100,566,000
2020-02-21
79.654999
80.112503
77.625
78.262497
76.329384
129,554,000
2020-02-24
74.315002
76.044998
72.307503
74.544998
72.703697
222,195,200
2020-02-25
75.237503
75.6325
71.532501
72.019997
70.241074
230,673,600
2020-02-26
71.6325
74.470001
71.625
73.162498
71.355347
198,054,800
2020-02-27
70.275002
71.5
68.239998
68.379997
66.690994
320,605,600
2020-02-28
64.315002
69.602501
64.092499
68.339996
66.651978
426,510,000
2020-03-02
70.57
75.360001
69.43
74.702499
72.857338
341,397,200
2020-03-03
75.917503
76
71.449997
72.330002
70.543419
319,475,600
2020-03-04
74.110001
75.849998
73.282501
75.684998
73.815544
219,178,400
2020-03-05
73.879997
74.887497
72.852501
73.230003
71.421188
187,572,800
2020-03-06
70.5
72.705002
70.307503
72.2575
70.472717
226,176,800
2020-03-09
65.9375
69.522499
65.75
66.542503
64.89888
286,744,800
2020-03-10
69.285004
71.610001
67.342499
71.334999
69.57299
285,290,000
2020-03-11
69.347504
70.305
67.964996
68.857498
67.1567
255,598,800
2020-03-12
63.985001
67.5
62
62.057499
60.524654
418,474,000
2020-03-13
66.222504
69.980003
63.237499
69.4925
67.776024
370,732,000
2020-03-16
60.487499
64.769997
60
60.552502
59.056839
322,423,600
2020-03-17
61.877499
64.402496
59.599998
63.215
61.653564
324,056,000
2020-03-18
59.942501
62.5
59.279999
61.6675
60.144291
300,233,600
2020-03-19
61.8475
63.209999
60.6525
61.195
59.683464
271,857,200
2020-03-20
61.794998
62.9575
57
57.310001
55.894428
401,693,200
2020-03-23
57.02
57.125
53.1525
56.092499
54.706997
336,752,800
2020-03-24
59.09
61.922501
58.575001
61.720001
60.195503
287,531,200
2020-03-25
62.6875
64.5625
61.075001
61.380001
59.863895
303,602,000
2020-03-26
61.630001
64.669998
61.59
64.610001
63.014114
252,087,200
2020-03-27
63.1875
63.967499
61.762501
61.935001
60.405186
204,216,800
2020-03-30
62.685001
63.880001
62.349998
63.702499
62.129017
167,976,400
2020-03-31
63.900002
65.622498
63
63.572498
62.002239
197,002,000
2020-04-01
61.625
62.18
59.782501
60.227501
58.739861
176,218,400
2020-04-02
60.084999
61.287498
59.224998
61.232498
59.720039
165,934,000
2020-04-03
60.700001
61.424999
59.7425
60.352501
58.861778
129,880,000
2020-04-06
62.724998
65.777496
62.345001
65.6175
63.996738
201,820,400
2020-04-07
67.699997
67.925003
64.75
64.857498
63.255501
202,887,200
2020-04-08
65.684998
66.842499
65.307503
66.517502
64.874504
168,895,200
2020-04-09
67.175003
67.517502
66.175003
66.997498
65.342628
161,834,800
2020-04-13
67.077499
68.425003
66.457497
68.3125
66.625145
131,022,800
2020-04-14
70
72.0625
69.512497
71.762497
69.989944
194,994,800
2020-04-15
70.599998
71.582497
70.157501
71.107498
69.35112
131,154,400
2020-04-16
71.845001
72.050003
70.587502
71.672501
69.902168
157,125,200
2020-04-17
71.172501
71.737503
69.214996
70.699997
68.953667
215,250,000
2020-04-20
69.487503
70.419998
69.212502
69.232498
67.522423
130,015,200
2020-04-21
69.07
69.3125
66.357498
67.092499
65.435295
180,991,600
2020-04-22
68.402496
69.474998
68.050003
69.025002
67.320068
116,862,400
2020-04-23
68.967499
70.4375
68.717499
68.7575
67.059166
124,814,400
2020-04-24
69.300003
70.752502
69.25
70.7425
68.995132
126,161,200
2020-04-27
70.449997
71.135002
69.987503
70.792503
69.043892
117,087,600
2020-04-28
71.269997
71.457497
69.550003
69.644997
67.924744
112,004,800
2020-04-29
71.182503
72.417503
70.972504
71.932503
70.155739
137,280,800
2020-04-30
72.489998
73.6325
72.087502
73.449997
71.635757
183,064,000
2020-05-01
71.5625
74.75
71.462502
72.267502
70.482468
240,616,800
2020-05-04
72.292503
73.422501
71.580002
73.290001
71.479706
133,568,000
2020-05-05
73.764999
75.25
73.614998
74.389999
72.552551
147,751,200
2020-05-06
75.114998
75.809998
74.717499
75.157501
73.301079
142,333,600
2020-05-07
75.805
76.292503
75.4925
75.934998
74.05938
115,215,200
2020-05-08
76.410004
77.587502
76.072502
77.532501
75.822121
133,838,400
2020-05-11
77.025002
79.262497
76.809998
78.752502
77.015205
145,946,400
2020-05-12
79.457497
79.922501
77.727501
77.852501
76.135056
162,301,200
2020-05-13
78.037498
78.987503
75.802498
76.912498
75.21579
200,622,400
2020-05-14
76.127502
77.447502
75.3825
77.385002
75.677856
158,929,200
2020-05-15
75.087502
76.974998
75.052498
76.927498
75.230453
166,348,400
2020-05-18
78.292503
79.125
77.580002
78.739998
77.002975
135,178,400
2020-05-19
78.7575
79.629997
78.252502
78.285004
76.558022
101,729,600
2020-05-20
79.169998
79.879997
79.129997
79.807503
78.046936
111,504,800
2020-05-21
79.665001
80.222504
78.967499
79.212502
77.465073
102,688,800
2020-05-22
78.942497
79.807503
78.837502
79.722504
77.963806
81,803,200
2020-05-26
80.875
81.059998
79.125
79.182503
77.435707
125,522,000
End of preview. Expand in Data Studio

No dataset card yet

Downloads last month
5