Date
stringlengths 25
25
| Open
float64 -0
29M
⌀ | High
float64 -0
35.7M
⌀ | Low
float64 -0
27.5M
⌀ | Close
float64 -0
29M
⌀ | Volume
int64 0
7.42B
| Dividends
float64 0
19k
| Stock Splits
float64 0
310
|
|---|---|---|---|---|---|---|---|
2023-01-31 00:00:00-05:00 | 21.02 | 21.889999 | 21.02 | 21.860001 | 2,083,600 | 0 | 0 |
2023-02-01 00:00:00-05:00 | 21.780001 | 22.4 | 21.6 | 22.110001 | 1,091,600 | 0 | 0 |
2023-02-02 00:00:00-05:00 | 22.41 | 22.959999 | 22.24 | 22.719999 | 1,353,500 | 0 | 0 |
2023-02-03 00:00:00-05:00 | 22.469999 | 22.99 | 22.43 | 22.52 | 1,329,100 | 0 | 0 |
2023-02-06 00:00:00-05:00 | 22.209999 | 22.370001 | 21.9 | 22.299999 | 1,236,700 | 0 | 0 |
2023-02-07 00:00:00-05:00 | 22.17 | 22.559999 | 22.07 | 22.370001 | 2,024,500 | 0 | 0 |
2023-02-08 00:00:00-05:00 | 25.1 | 25.1 | 23.57 | 24.09 | 4,484,900 | 0 | 0 |
2023-02-09 00:00:00-05:00 | 24.440001 | 24.57 | 23.6 | 23.780001 | 2,363,500 | 0 | 0 |
2023-02-10 00:00:00-05:00 | 23.49 | 23.6 | 22.99 | 23.25 | 1,394,100 | 0 | 0 |
2023-02-13 00:00:00-05:00 | 23.219999 | 23.559999 | 23.17 | 23.5 | 944,700 | 0 | 0 |
2023-02-14 00:00:00-05:00 | 23.23 | 24.1 | 23.120001 | 23.889999 | 2,095,000 | 0 | 0 |
2023-02-15 00:00:00-05:00 | 23.809999 | 24.4 | 23.690001 | 24.379999 | 1,415,900 | 0 | 0 |
2023-02-16 00:00:00-05:00 | 23.969999 | 24.1 | 23.469999 | 23.530001 | 1,029,700 | 0 | 0 |
2023-02-17 00:00:00-05:00 | 23.530001 | 23.530001 | 23.059999 | 23.360001 | 764,700 | 0 | 0 |
2023-02-21 00:00:00-05:00 | 23.02 | 23.129999 | 22.450001 | 22.75 | 1,263,100 | 0 | 0 |
2023-02-22 00:00:00-05:00 | 22.76 | 23.139999 | 22.5 | 22.959999 | 1,344,800 | 0 | 0 |
2023-02-23 00:00:00-05:00 | 23.16 | 23.299999 | 22.6 | 23.110001 | 1,560,400 | 0 | 0 |
2023-02-24 00:00:00-05:00 | 22.610001 | 23 | 22.49 | 22.969999 | 1,644,200 | 0 | 0 |
2023-02-27 00:00:00-05:00 | 23.280001 | 23.379999 | 22.91 | 23.01 | 1,066,100 | 0 | 0 |
2023-02-28 00:00:00-05:00 | 23.1 | 23.389999 | 22.99 | 23 | 1,226,700 | 0 | 0 |
2023-03-01 00:00:00-05:00 | 22.870001 | 22.91 | 22.370001 | 22.4 | 1,323,800 | 0 | 0 |
2023-03-02 00:00:00-05:00 | 22.129999 | 23.17 | 21.98 | 23.07 | 1,267,300 | 0 | 0 |
2023-03-03 00:00:00-05:00 | 23.370001 | 23.379999 | 22.969999 | 23.110001 | 862,900 | 0 | 0 |
2023-03-06 00:00:00-05:00 | 23.17 | 23.24 | 22.540001 | 22.559999 | 719,900 | 0 | 0 |
2023-03-07 00:00:00-05:00 | 22.629999 | 22.700001 | 22.41 | 22.5 | 946,400 | 0 | 0 |
2023-03-08 00:00:00-05:00 | 22.51 | 22.73 | 22.440001 | 22.690001 | 749,300 | 0 | 0 |
2023-03-09 00:00:00-05:00 | 22.780001 | 22.950001 | 22.25 | 22.299999 | 1,181,000 | 0 | 0 |
2023-03-10 00:00:00-05:00 | 22.18 | 22.25 | 21.23 | 21.309999 | 1,717,200 | 0 | 0 |
2023-03-13 00:00:00-04:00 | 21 | 21.59 | 20.91 | 21.07 | 1,581,400 | 0 | 0 |
2023-03-14 00:00:00-04:00 | 21.559999 | 21.73 | 20.9 | 21.379999 | 1,440,900 | 0 | 0 |
2023-03-15 00:00:00-04:00 | 20.91 | 21.110001 | 20.540001 | 20.98 | 1,605,400 | 0 | 0 |
2023-03-16 00:00:00-04:00 | 20.690001 | 21.139999 | 20.59 | 20.969999 | 1,513,600 | 0 | 0 |
2023-03-17 00:00:00-04:00 | 20.889999 | 20.889999 | 20.25 | 20.530001 | 2,747,300 | 0 | 0 |
2023-03-20 00:00:00-04:00 | 20.709999 | 21.139999 | 20.690001 | 20.83 | 1,127,000 | 0 | 0 |
2023-03-21 00:00:00-04:00 | 21.17 | 21.49 | 20.99 | 21.18 | 1,020,200 | 0 | 0 |
2023-03-22 00:00:00-04:00 | 21.129999 | 21.219999 | 20.25 | 20.27 | 1,415,600 | 0 | 0 |
2023-03-23 00:00:00-04:00 | 20.290001 | 20.6 | 19.65 | 19.790001 | 1,157,700 | 0 | 0 |
2023-03-24 00:00:00-04:00 | 19.48 | 19.860001 | 19.290001 | 19.85 | 1,212,600 | 0 | 0 |
2023-03-27 00:00:00-04:00 | 20.200001 | 20.42 | 19.969999 | 20.360001 | 1,530,500 | 0 | 0 |
2023-03-28 00:00:00-04:00 | 20.280001 | 20.690001 | 20.200001 | 20.379999 | 1,564,700 | 0 | 0 |
2023-03-29 00:00:00-04:00 | 20.639999 | 20.969999 | 20.549999 | 20.879999 | 1,320,200 | 0 | 0 |
2023-03-30 00:00:00-04:00 | 21.120001 | 21.129999 | 20.809999 | 20.91 | 639,000 | 0 | 0 |
2023-03-31 00:00:00-04:00 | 21.08 | 21.379999 | 21.049999 | 21.360001 | 881,500 | 0 | 0 |
2023-04-03 00:00:00-04:00 | 21.48 | 21.58 | 21.07 | 21.440001 | 757,500 | 0 | 0 |
2023-04-04 00:00:00-04:00 | 21.49 | 21.5 | 20.530001 | 20.610001 | 1,194,400 | 0 | 0 |
2023-04-05 00:00:00-04:00 | 20.360001 | 20.450001 | 19.950001 | 20.219999 | 1,005,700 | 0 | 0 |
2023-04-06 00:00:00-04:00 | 20.309999 | 20.379999 | 19.83 | 20.09 | 1,543,900 | 0 | 0 |
2023-04-10 00:00:00-04:00 | 20.030001 | 20.629999 | 20.030001 | 20.469999 | 1,157,700 | 0 | 0 |
2023-04-11 00:00:00-04:00 | 20.58 | 21.02 | 20.51 | 20.809999 | 1,224,700 | 0 | 0 |
2023-04-12 00:00:00-04:00 | 20.98 | 21.139999 | 20.559999 | 20.58 | 637,700 | 0 | 0 |
2023-04-13 00:00:00-04:00 | 20.51 | 21.02 | 20.360001 | 20.91 | 731,900 | 0 | 0 |
2023-04-14 00:00:00-04:00 | 20.68 | 21.15 | 20.450001 | 20.59 | 863,100 | 0 | 0 |
2023-04-17 00:00:00-04:00 | 20.77 | 21.040001 | 20.639999 | 20.9 | 1,121,600 | 0 | 0 |
2023-04-18 00:00:00-04:00 | 21.01 | 21.190001 | 20.73 | 20.9 | 1,085,300 | 0 | 0 |
2023-04-19 00:00:00-04:00 | 20.780001 | 21.190001 | 20.780001 | 21.07 | 1,236,200 | 0 | 0 |
2023-04-20 00:00:00-04:00 | 20.85 | 21.08 | 20.639999 | 20.77 | 1,192,600 | 0 | 0 |
2023-04-21 00:00:00-04:00 | 20.870001 | 21.01 | 20.700001 | 20.99 | 3,596,800 | 0 | 0 |
2023-04-24 00:00:00-04:00 | 20.9 | 21.48 | 20.9 | 21.41 | 1,680,900 | 0 | 0 |
2023-04-25 00:00:00-04:00 | 21.18 | 21.57 | 20.959999 | 20.969999 | 2,199,400 | 0 | 0 |
2023-04-26 00:00:00-04:00 | 21.299999 | 22.18 | 20.23 | 20.440001 | 2,308,400 | 0 | 0 |
2023-04-27 00:00:00-04:00 | 20.459999 | 20.98 | 20.059999 | 20.700001 | 1,660,200 | 0 | 0 |
2023-04-28 00:00:00-04:00 | 20.75 | 21.75 | 20.75 | 21.549999 | 1,760,400 | 0 | 0 |
2023-05-01 00:00:00-04:00 | 21.4 | 21.860001 | 21.4 | 21.719999 | 1,058,500 | 0 | 0 |
2023-05-02 00:00:00-04:00 | 21.58 | 21.67 | 21.059999 | 21.33 | 1,517,700 | 0 | 0 |
2023-05-03 00:00:00-04:00 | 21.42 | 21.950001 | 21.370001 | 21.52 | 1,063,900 | 0 | 0 |
2023-05-04 00:00:00-04:00 | 21.33 | 21.48 | 21.01 | 21.25 | 1,172,900 | 0 | 0 |
2023-05-05 00:00:00-04:00 | 21.68 | 21.92 | 21.200001 | 21.48 | 1,148,000 | 0 | 0 |
2023-05-08 00:00:00-04:00 | 21.57 | 21.68 | 21.16 | 21.48 | 910,000 | 0 | 0 |
2023-05-09 00:00:00-04:00 | 21.360001 | 21.389999 | 21.110001 | 21.26 | 822,600 | 0 | 0 |
2023-05-10 00:00:00-04:00 | 21.5 | 21.530001 | 21.1 | 21.35 | 1,432,800 | 0 | 0 |
2023-05-11 00:00:00-04:00 | 21.110001 | 21.110001 | 20.700001 | 20.91 | 1,022,600 | 0 | 0 |
2023-05-12 00:00:00-04:00 | 21.01 | 21.219999 | 20.76 | 20.969999 | 766,400 | 0 | 0 |
2023-05-15 00:00:00-04:00 | 21.1 | 21.559999 | 21 | 21.51 | 780,500 | 0 | 0 |
2023-05-16 00:00:00-04:00 | 21.360001 | 21.540001 | 21.1 | 21.35 | 1,020,500 | 0 | 0 |
2023-05-17 00:00:00-04:00 | 21.5 | 22.139999 | 21.440001 | 22.02 | 1,536,200 | 0 | 0 |
2023-05-18 00:00:00-04:00 | 21.959999 | 22.879999 | 21.93 | 22.83 | 1,622,400 | 0 | 0 |
2023-05-19 00:00:00-04:00 | 23.1 | 23.15 | 22.35 | 22.43 | 1,298,800 | 0 | 0 |
2023-05-22 00:00:00-04:00 | 22.5 | 22.77 | 22.389999 | 22.709999 | 1,042,900 | 0 | 0 |
2023-05-23 00:00:00-04:00 | 22.52 | 22.82 | 22.27 | 22.389999 | 1,405,000 | 0 | 0 |
2023-05-24 00:00:00-04:00 | 22.280001 | 22.299999 | 21.780001 | 22 | 1,437,900 | 0 | 0 |
2023-05-25 00:00:00-04:00 | 22.110001 | 22.35 | 21.84 | 22.209999 | 1,444,900 | 0 | 0 |
2023-05-26 00:00:00-04:00 | 22.200001 | 22.629999 | 22.200001 | 22.559999 | 1,574,600 | 0 | 0 |
2023-05-30 00:00:00-04:00 | 22.540001 | 22.709999 | 22.02 | 22.299999 | 1,459,500 | 0 | 0 |
2023-05-31 00:00:00-04:00 | 22.290001 | 22.74 | 22.209999 | 22.51 | 2,878,100 | 0 | 0 |
2023-06-01 00:00:00-04:00 | 22.459999 | 23.290001 | 22.33 | 23.209999 | 2,083,400 | 0 | 0 |
2023-06-02 00:00:00-04:00 | 23.5 | 24.360001 | 23.469999 | 24.290001 | 2,036,500 | 0 | 0 |
2023-06-05 00:00:00-04:00 | 24.129999 | 24.33 | 23.68 | 24.08 | 1,408,500 | 0 | 0 |
2023-06-06 00:00:00-04:00 | 24.01 | 24.9 | 24 | 24.809999 | 1,576,200 | 0 | 0 |
2023-06-07 00:00:00-04:00 | 25 | 25.540001 | 25 | 25.4 | 2,692,600 | 0 | 0 |
2023-06-08 00:00:00-04:00 | 25.440001 | 25.82 | 25.27 | 25.6 | 2,615,300 | 0 | 0 |
2023-06-09 00:00:00-04:00 | 25.92 | 26.209999 | 25.6 | 25.66 | 2,111,300 | 0 | 0 |
2023-06-12 00:00:00-04:00 | 25.66 | 25.68 | 25.26 | 25.360001 | 1,391,700 | 0 | 0 |
2023-06-13 00:00:00-04:00 | 25.48 | 26.23 | 25.48 | 26.16 | 1,593,900 | 0 | 0 |
2023-06-14 00:00:00-04:00 | 26.27 | 26.35 | 25.58 | 25.790001 | 1,193,000 | 0 | 0 |
2023-06-15 00:00:00-04:00 | 25.709999 | 25.92 | 25.57 | 25.799999 | 1,114,700 | 0 | 0 |
2023-06-16 00:00:00-04:00 | 25.959999 | 26.030001 | 25.48 | 25.629999 | 2,276,800 | 0 | 0 |
2023-06-20 00:00:00-04:00 | 25.540001 | 26.02 | 25.309999 | 25.860001 | 1,076,800 | 0 | 0 |
2023-06-21 00:00:00-04:00 | 25.59 | 26.34 | 25.5 | 26.110001 | 1,042,400 | 0 | 0 |
2023-06-22 00:00:00-04:00 | 26.26 | 26.26 | 25.76 | 25.799999 | 1,385,600 | 0 | 0 |
2023-06-23 00:00:00-04:00 | 25.370001 | 26.030001 | 25.370001 | 25.48 | 8,485,000 | 0 | 0 |