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
|
|---|---|---|---|---|---|---|---|
2023-11-15 00:00:00-05:00 | 30 | 30.43 | 29.299999 | 29.309999 | 1,588,000 | 0 | 0 |
2023-11-16 00:00:00-05:00 | 29.360001 | 29.639999 | 29.17 | 29.629999 | 1,670,000 | 0 | 0 |
2023-11-17 00:00:00-05:00 | 29.58 | 30.360001 | 29.48 | 30.299999 | 2,340,800 | 0 | 0 |
2023-11-20 00:00:00-05:00 | 30.379999 | 30.41 | 29.4 | 29.469999 | 1,492,300 | 0 | 0 |
2023-11-21 00:00:00-05:00 | 29.280001 | 29.700001 | 29.23 | 29.66 | 1,021,000 | 0 | 0 |
2023-11-22 00:00:00-05:00 | 29.889999 | 30.469999 | 29.75 | 30.290001 | 3,117,800 | 0 | 0 |
2023-11-24 00:00:00-05:00 | 30.190001 | 30.4 | 30.07 | 30.200001 | 433,500 | 0 | 0 |
2023-11-27 00:00:00-05:00 | 29.98 | 30.09 | 29.75 | 29.9 | 1,642,700 | 0 | 0 |
2023-11-28 00:00:00-05:00 | 29.91 | 29.91 | 29.48 | 29.559999 | 1,155,300 | 0 | 0 |
2023-11-29 00:00:00-05:00 | 29.85 | 30 | 29.559999 | 29.559999 | 2,387,800 | 0 | 0 |
2023-11-30 00:00:00-05:00 | 29.549999 | 29.74 | 29.299999 | 29.440001 | 1,657,800 | 0 | 0 |
2023-12-01 00:00:00-05:00 | 29.459999 | 30.040001 | 29.41 | 29.870001 | 1,929,400 | 0 | 0 |
2023-12-04 00:00:00-05:00 | 29.75 | 29.950001 | 29.629999 | 29.91 | 1,013,300 | 0 | 0 |
2023-12-05 00:00:00-05:00 | 29.77 | 29.959999 | 29.25 | 29.299999 | 927,400 | 0 | 0 |
2023-12-06 00:00:00-05:00 | 29.440001 | 29.780001 | 29.190001 | 29.209999 | 951,300 | 0 | 0 |
2023-12-07 00:00:00-05:00 | 29.219999 | 29.540001 | 29.08 | 29.48 | 676,600 | 0 | 0 |
2023-12-08 00:00:00-05:00 | 29.440001 | 29.809999 | 29.299999 | 29.389999 | 729,700 | 0 | 0 |
2023-12-11 00:00:00-05:00 | 29.35 | 29.75 | 29.290001 | 29.610001 | 835,900 | 0 | 0 |
2023-12-12 00:00:00-05:00 | 29.6 | 29.6 | 29.18 | 29.23 | 907,900 | 0 | 0 |
2023-12-13 00:00:00-05:00 | 28.67 | 29.620001 | 28.450001 | 29.32 | 1,466,900 | 0 | 0 |
2023-12-14 00:00:00-05:00 | 29.91 | 30.040001 | 29.16 | 29.610001 | 2,380,100 | 0 | 0 |
2023-12-15 00:00:00-05:00 | 29.66 | 29.959999 | 29.16 | 29.35 | 2,160,300 | 0 | 0 |
2023-12-18 00:00:00-05:00 | 29.370001 | 29.700001 | 29.07 | 29.629999 | 1,210,000 | 0 | 0 |
2023-12-19 00:00:00-05:00 | 29.23 | 29.889999 | 29.049999 | 29.77 | 1,260,900 | 0 | 0 |
2023-12-20 00:00:00-05:00 | 29.879999 | 30.370001 | 29.59 | 29.629999 | 1,253,300 | 0 | 0 |
2023-12-21 00:00:00-05:00 | 29.91 | 29.91 | 29.43 | 29.65 | 671,300 | 0 | 0 |
2023-12-22 00:00:00-05:00 | 29.790001 | 30.08 | 29.719999 | 29.940001 | 1,023,400 | 0 | 0 |
2023-12-26 00:00:00-05:00 | 30.09 | 30.34 | 29.950001 | 30.16 | 573,500 | 0 | 0 |
2023-12-27 00:00:00-05:00 | 30.16 | 30.200001 | 29.85 | 29.93 | 987,000 | 0 | 0 |
2023-12-28 00:00:00-05:00 | 29.780001 | 29.870001 | 29.629999 | 29.67 | 924,500 | 0 | 0 |
2023-12-29 00:00:00-05:00 | 29.620001 | 29.809999 | 29.299999 | 29.41 | 754,000 | 0 | 0 |
2024-01-02 00:00:00-05:00 | 29.200001 | 29.5 | 28.93 | 29.110001 | 877,500 | 0 | 0 |
2024-01-03 00:00:00-05:00 | 28.950001 | 29.07 | 28.18 | 28.18 | 960,100 | 0 | 0 |
2024-01-04 00:00:00-05:00 | 28.190001 | 28.66 | 28.15 | 28.32 | 956,400 | 0 | 0 |
2024-01-05 00:00:00-05:00 | 28.1 | 28.459999 | 27.92 | 27.93 | 947,500 | 0 | 0 |
2024-01-08 00:00:00-05:00 | 27.91 | 28.059999 | 27.75 | 28.049999 | 973,900 | 0 | 0 |
2024-01-09 00:00:00-05:00 | 27.709999 | 28.07 | 27.549999 | 28.040001 | 725,600 | 0 | 0 |
2024-01-10 00:00:00-05:00 | 27.959999 | 28.209999 | 27.9 | 28.129999 | 803,400 | 0 | 0 |
2024-01-11 00:00:00-05:00 | 28.07 | 28.1 | 27.6 | 28 | 709,900 | 0 | 0 |
2024-01-12 00:00:00-05:00 | 28.309999 | 28.42 | 27.969999 | 28.15 | 674,100 | 0 | 0 |
2024-01-16 00:00:00-05:00 | 28.16 | 28.360001 | 28.02 | 28.309999 | 865,200 | 0 | 0 |
2024-01-17 00:00:00-05:00 | 28 | 28.290001 | 27.9 | 28.15 | 738,900 | 0 | 0 |
2024-01-18 00:00:00-05:00 | 28.360001 | 28.52 | 28.08 | 28.5 | 628,600 | 0 | 0 |
2024-01-19 00:00:00-05:00 | 28.559999 | 28.98 | 28.25 | 28.889999 | 1,625,300 | 0 | 0 |
2024-01-22 00:00:00-05:00 | 29.15 | 29.57 | 29.030001 | 29.42 | 860,400 | 0 | 0 |
2024-01-23 00:00:00-05:00 | 29.549999 | 29.639999 | 28.940001 | 29.17 | 903,800 | 0 | 0 |
2024-01-24 00:00:00-05:00 | 29.43 | 29.43 | 28.530001 | 28.6 | 1,134,200 | 0 | 0 |
2024-01-25 00:00:00-05:00 | 29.02 | 29.82 | 28.959999 | 29.809999 | 1,190,000 | 0 | 0 |
2024-01-26 00:00:00-05:00 | 29.950001 | 30.07 | 29.48 | 29.68 | 1,026,500 | 0 | 0 |
2024-01-29 00:00:00-05:00 | 29.610001 | 30.469999 | 29.459999 | 30.42 | 1,115,000 | 0 | 0 |
2024-01-30 00:00:00-05:00 | 30.209999 | 30.48 | 30.15 | 30.450001 | 799,700 | 0 | 0 |
2024-01-31 00:00:00-05:00 | 30.41 | 30.459999 | 29.57 | 29.65 | 1,137,700 | 0 | 0 |
2024-02-01 00:00:00-05:00 | 29.98 | 30.52 | 29.700001 | 30.26 | 969,800 | 0 | 0 |
2024-02-02 00:00:00-05:00 | 29.950001 | 30.92 | 29.91 | 30.860001 | 1,065,100 | 0 | 0 |
2024-02-05 00:00:00-05:00 | 30.58 | 31.620001 | 30.51 | 31.190001 | 2,445,700 | 0 | 0 |
2024-02-06 00:00:00-05:00 | 30.99 | 31.969999 | 30.93 | 31.870001 | 3,547,900 | 0 | 0 |
2024-02-07 00:00:00-05:00 | 32.75 | 33.950001 | 32.709999 | 33.200001 | 3,490,600 | 0 | 0 |
2024-02-08 00:00:00-05:00 | 33.48 | 33.57 | 32.650002 | 33.25 | 1,606,300 | 0 | 0 |
2024-02-09 00:00:00-05:00 | 32.66 | 32.860001 | 32.139999 | 32.209999 | 1,489,400 | 0 | 0 |
2024-02-12 00:00:00-05:00 | 32.209999 | 32.400002 | 31.799999 | 32.330002 | 1,513,400 | 0 | 0 |
2024-02-13 00:00:00-05:00 | 31.23 | 31.549999 | 30.719999 | 30.950001 | 1,483,100 | 0 | 0 |
2024-02-14 00:00:00-05:00 | 31.360001 | 31.83 | 31.17 | 31.700001 | 921,800 | 0 | 0 |
2024-02-15 00:00:00-05:00 | 31.799999 | 32.240002 | 31.75 | 32.07 | 1,479,700 | 0 | 0 |
2024-02-16 00:00:00-05:00 | 31.75 | 31.75 | 30.969999 | 30.969999 | 1,098,600 | 0 | 0 |
2024-02-20 00:00:00-05:00 | 30.73 | 31.440001 | 30.41 | 31.35 | 803,100 | 0 | 0 |
2024-02-21 00:00:00-05:00 | 31.17 | 31.43 | 30.73 | 31.09 | 790,700 | 0 | 0 |
2024-02-22 00:00:00-05:00 | 31.209999 | 31.389999 | 31.059999 | 31.360001 | 719,500 | 0 | 0 |
2024-02-23 00:00:00-05:00 | 31.5 | 31.790001 | 31.5 | 31.559999 | 676,700 | 0 | 0 |
2024-02-26 00:00:00-05:00 | 31.450001 | 31.629999 | 31.18 | 31.309999 | 686,100 | 0 | 0 |
2024-02-27 00:00:00-05:00 | 31.58 | 31.799999 | 31.440001 | 31.559999 | 651,400 | 0 | 0 |
2024-02-28 00:00:00-05:00 | 31.309999 | 31.790001 | 31.219999 | 31.280001 | 705,900 | 0 | 0 |
2024-02-29 00:00:00-05:00 | 31.51 | 31.82 | 31.280001 | 31.75 | 754,200 | 0 | 0 |
2024-03-01 00:00:00-05:00 | 31.709999 | 32.150002 | 31.65 | 32.07 | 536,300 | 0 | 0 |
2024-03-04 00:00:00-05:00 | 32.040001 | 32.509998 | 32.029999 | 32.060001 | 681,100 | 0 | 0 |
2024-03-05 00:00:00-05:00 | 31.950001 | 32.099998 | 31.27 | 31.35 | 521,600 | 0 | 0 |
2024-03-06 00:00:00-05:00 | 31.6 | 31.76 | 31.18 | 31.4 | 740,700 | 0 | 0 |
2024-03-07 00:00:00-05:00 | 31.57 | 32.139999 | 31.549999 | 32.029999 | 643,000 | 0 | 0 |
2024-03-08 00:00:00-05:00 | 32.349998 | 32.529999 | 31.84 | 31.969999 | 841,400 | 0 | 0 |
2024-03-11 00:00:00-04:00 | 31.860001 | 31.940001 | 31.450001 | 31.530001 | 855,800 | 0 | 0 |
2024-03-12 00:00:00-04:00 | 31.82 | 31.82 | 31.440001 | 31.77 | 725,700 | 0 | 0 |
2024-03-13 00:00:00-04:00 | 31.700001 | 31.85 | 31.35 | 31.66 | 643,600 | 0 | 0 |
2024-03-14 00:00:00-04:00 | 31.49 | 31.67 | 31.110001 | 31.360001 | 678,700 | 0 | 0 |
2024-03-15 00:00:00-04:00 | 31.09 | 31.74 | 30.959999 | 31.52 | 1,231,100 | 0 | 0 |
2024-03-18 00:00:00-04:00 | 31.530001 | 31.690001 | 31.110001 | 31.129999 | 442,000 | 0 | 0 |
2024-03-19 00:00:00-04:00 | 31.219999 | 32.139999 | 31.219999 | 32.130001 | 738,000 | 0 | 0 |
2024-03-20 00:00:00-04:00 | 32.049999 | 32.720001 | 31.969999 | 32.580002 | 677,800 | 0 | 0 |
2024-03-21 00:00:00-04:00 | 32.720001 | 33.18 | 32.540001 | 32.889999 | 791,900 | 0 | 0 |
2024-03-22 00:00:00-04:00 | 32.91 | 33.049999 | 32.529999 | 32.57 | 1,071,100 | 0 | 0 |
2024-03-25 00:00:00-04:00 | 32.450001 | 32.75 | 32.279999 | 32.32 | 575,700 | 0 | 0 |
2024-03-26 00:00:00-04:00 | 32.330002 | 32.599998 | 32.209999 | 32.310001 | 559,500 | 0 | 0 |
2024-03-27 00:00:00-04:00 | 32.529999 | 32.779999 | 32.330002 | 32.759998 | 662,600 | 0 | 0 |
2024-03-28 00:00:00-04:00 | 33.150002 | 33.709999 | 33.119999 | 33.470001 | 1,110,100 | 0 | 0 |
2024-04-01 00:00:00-04:00 | 34.279999 | 34.580002 | 33.009998 | 33.119999 | 1,188,400 | 0 | 0 |
2024-04-02 00:00:00-04:00 | 32.560001 | 32.669998 | 30.799999 | 32.200001 | 646,600 | 0 | 0 |
2024-04-03 00:00:00-04:00 | 32.07 | 32.900002 | 31.950001 | 32.380001 | 545,500 | 0 | 0 |
2024-04-04 00:00:00-04:00 | 32.860001 | 32.880001 | 31.969999 | 32.080002 | 403,800 | 0 | 0 |
2024-04-05 00:00:00-04:00 | 32.09 | 32.52 | 32.09 | 32.16 | 642,400 | 0 | 0 |
2024-04-08 00:00:00-04:00 | 32.299999 | 32.459999 | 31.969999 | 31.99 | 650,600 | 0 | 0 |
2024-04-09 00:00:00-04:00 | 32.040001 | 32.59 | 31.65 | 32.52 | 789,500 | 0 | 0 |
2024-04-10 00:00:00-04:00 | 31.35 | 32.07 | 31.139999 | 31.76 | 779,600 | 0 | 0 |