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 Dataset Viewer.
No dataset card yet
New: Create and edit this dataset card directly on the website!
Contribute a Dataset Card- Downloads last month
- 0