The dataset viewer should be available soon. Please retry later.
date large_string | open float64 | high float64 | low float64 | close float64 | adj_close float64 | volume int64 |
|---|---|---|---|---|---|---|
2019-09-17 | 76.949997 | 76.970001 | 76.279999 | 76.400002 | 72.625725 | 2,716,800 |
2019-09-18 | 76.360001 | 77.57 | 75.75 | 77.57 | 73.73793 | 1,982,600 |
2019-09-19 | 77.580002 | 78.150002 | 77.32 | 78.07 | 74.213211 | 1,743,700 |
2019-09-20 | 78.220001 | 78.739998 | 77.910004 | 77.970001 | 74.118149 | 4,605,500 |
2019-09-23 | 77.480003 | 78.389999 | 77.269997 | 78.059998 | 74.203705 | 2,217,000 |
2019-09-24 | 78.290001 | 78.389999 | 75.639999 | 75.970001 | 72.216965 | 4,296,700 |
2019-09-25 | 76.050003 | 76.559998 | 75.160004 | 76.330002 | 72.559174 | 1,739,200 |
2019-09-26 | 76.449997 | 76.959999 | 76.089996 | 76.519997 | 72.739784 | 1,313,300 |
2019-09-27 | 77.019997 | 77.309998 | 75.919998 | 76.389999 | 72.616226 | 1,639,800 |
2019-09-30 | 76.370003 | 77.110001 | 76.330002 | 76.629997 | 73.001083 | 1,684,600 |
2019-10-01 | 76.5 | 76.889999 | 74.589996 | 74.839996 | 71.295845 | 2,189,100 |
2019-10-02 | 74.32 | 74.540001 | 72.900002 | 73.349998 | 69.876381 | 1,999,400 |
2019-10-03 | 73.379997 | 73.879997 | 72.470001 | 73.870003 | 70.371796 | 1,869,400 |
2019-10-04 | 74.080002 | 75.910004 | 74.059998 | 75.879997 | 72.286598 | 1,260,800 |
2019-10-07 | 75.349998 | 75.690002 | 74.639999 | 75.099998 | 71.543549 | 1,048,000 |
2019-10-08 | 73.970001 | 73.970001 | 71.730003 | 72.489998 | 69.057144 | 3,001,900 |
2019-10-09 | 73.050003 | 73.839996 | 72.639999 | 73.470001 | 69.99073 | 1,499,700 |
2019-10-10 | 73.43 | 74.43 | 73.43 | 74 | 70.495613 | 1,399,900 |
2019-10-11 | 75.550003 | 76.209999 | 75.239998 | 75.300003 | 71.734093 | 1,200,700 |
2019-10-14 | 75.18 | 75.800003 | 74.989998 | 75.18 | 71.619759 | 829,500 |
2019-10-15 | 75.800003 | 76.360001 | 75.68 | 75.75 | 72.162727 | 844,900 |
2019-10-16 | 75.300003 | 75.879997 | 74.959999 | 75.269997 | 71.705498 | 2,275,500 |
2019-10-17 | 75.690002 | 76.25 | 74.900002 | 74.919998 | 71.37207 | 1,650,000 |
2019-10-18 | 74 | 74.82 | 73.769997 | 74.57 | 71.038643 | 2,121,900 |
2019-10-21 | 74.879997 | 75.510002 | 74.690002 | 75.480003 | 71.905563 | 1,641,500 |
2019-10-22 | 75.68 | 76.330002 | 74.639999 | 74.690002 | 71.152946 | 1,271,800 |
2019-10-23 | 75.019997 | 75.889999 | 74.68 | 74.980003 | 71.429222 | 1,778,300 |
2019-10-24 | 75.029999 | 75.110001 | 74.459999 | 75 | 71.44828 | 1,475,100 |
2019-10-25 | 74.699997 | 75.970001 | 74.129997 | 75.389999 | 71.819817 | 835,100 |
2019-10-28 | 75.690002 | 76.559998 | 75.690002 | 76.150002 | 72.543816 | 1,143,900 |
2019-10-29 | 75.050003 | 76.68 | 74.940002 | 76.169998 | 72.562859 | 1,113,300 |
2019-10-30 | 76.040001 | 76.150002 | 75.239998 | 76.120003 | 72.515228 | 914,800 |
2019-10-31 | 76 | 76.120003 | 75.099998 | 75.75 | 72.162727 | 970,500 |
2019-11-01 | 76.510002 | 77.349998 | 76.32 | 76.970001 | 73.324982 | 1,106,300 |
2019-11-04 | 77.68 | 77.849998 | 76.730003 | 76.739998 | 73.105888 | 1,010,200 |
2019-11-05 | 76.82 | 76.910004 | 75.470001 | 75.550003 | 71.972229 | 2,362,700 |
2019-11-06 | 75.699997 | 75.940002 | 74.940002 | 75.790001 | 72.200882 | 1,355,700 |
2019-11-07 | 76.339996 | 76.379997 | 75.68 | 75.910004 | 72.31517 | 860,900 |
2019-11-08 | 75.900002 | 76.650002 | 75.650002 | 76.639999 | 73.010597 | 1,231,500 |
2019-11-11 | 76.25 | 76.849998 | 76.129997 | 76.849998 | 73.21067 | 1,149,200 |
2019-11-12 | 77 | 77.550003 | 76.720001 | 77.050003 | 73.401199 | 1,008,400 |
2019-11-13 | 76.82 | 77.5 | 76.559998 | 77.160004 | 73.505997 | 1,096,000 |
2019-11-14 | 77.209999 | 77.449997 | 76.480003 | 76.760002 | 73.124924 | 1,113,500 |
2019-11-15 | 76.93 | 78.309998 | 76.610001 | 78.260002 | 74.553886 | 1,700,400 |
2019-11-18 | 78.139999 | 78.5 | 77.5 | 77.940002 | 74.249046 | 1,641,200 |
2019-11-19 | 78.169998 | 79.489998 | 77.839996 | 79.290001 | 75.535103 | 1,704,800 |
2019-11-20 | 79.160004 | 79.360001 | 78.209999 | 78.519997 | 74.801575 | 2,429,800 |
2019-11-21 | 78.970001 | 78.970001 | 77.309998 | 78.300003 | 74.591995 | 2,142,200 |
2019-11-22 | 78.610001 | 79.190002 | 78.230003 | 79.120003 | 75.373177 | 1,869,700 |
2019-11-25 | 79.449997 | 80.459999 | 79.300003 | 80.260002 | 76.459175 | 2,640,800 |
2019-11-26 | 78.57 | 81.029999 | 77.959999 | 80.949997 | 77.116516 | 5,329,900 |
2019-11-27 | 81.080002 | 81.339996 | 80.690002 | 81.080002 | 77.240349 | 1,628,000 |
2019-11-29 | 80.959999 | 81.239998 | 80.470001 | 80.769997 | 76.945015 | 835,800 |
2019-12-02 | 80.779999 | 80.989998 | 80.019997 | 80.349998 | 76.544922 | 1,775,600 |
2019-12-03 | 79.519997 | 80.110001 | 79.169998 | 80.099998 | 76.30677 | 1,978,200 |
2019-12-04 | 80.300003 | 81 | 80.18 | 80.93 | 77.09745 | 1,690,900 |
2019-12-05 | 80.889999 | 81.739998 | 80.5 | 81.529999 | 77.669044 | 1,900,000 |
2019-12-06 | 82.239998 | 82.419998 | 81.82 | 82.209999 | 78.316841 | 1,783,400 |
2019-12-09 | 82.339996 | 82.470001 | 81.550003 | 81.620003 | 77.754776 | 1,913,800 |
2019-12-10 | 82.900002 | 83.800003 | 82.699997 | 82.93 | 79.002754 | 3,067,700 |
2019-12-11 | 82.93 | 83.470001 | 82.57 | 83.419998 | 79.469528 | 1,718,300 |
2019-12-12 | 83.489998 | 84.980003 | 83.169998 | 84.809998 | 80.793709 | 1,920,800 |
2019-12-13 | 84.669998 | 84.739998 | 83.589996 | 83.709999 | 79.745819 | 1,811,200 |
2019-12-16 | 84.470001 | 84.970001 | 84 | 84.449997 | 80.45076 | 1,371,200 |
2019-12-17 | 84.760002 | 84.860001 | 83.779999 | 83.949997 | 79.974434 | 1,653,200 |
2019-12-18 | 83.75 | 84.050003 | 83.360001 | 83.43 | 79.479065 | 2,025,500 |
2019-12-19 | 83.949997 | 84.669998 | 83.559998 | 84.510002 | 80.507912 | 1,696,000 |
2019-12-20 | 84.940002 | 85.309998 | 84.32 | 85.190002 | 81.155731 | 2,287,800 |
2019-12-23 | 85.419998 | 85.440002 | 84.760002 | 85.260002 | 81.222397 | 816,000 |
2019-12-24 | 85.449997 | 85.449997 | 84.980003 | 85.300003 | 81.260521 | 271,900 |
2019-12-26 | 85.309998 | 85.639999 | 85.089996 | 85.449997 | 81.403412 | 649,100 |
2019-12-27 | 85.68 | 85.68 | 85.110001 | 85.419998 | 81.374817 | 767,700 |
2019-12-30 | 85.339996 | 85.400002 | 84.639999 | 84.900002 | 81.050247 | 742,800 |
2019-12-31 | 84.839996 | 85.339996 | 84.669998 | 85.309998 | 81.44165 | 1,176,200 |
2020-01-02 | 85.900002 | 86.349998 | 85.199997 | 85.949997 | 82.052628 | 1,410,500 |
2020-01-03 | 84.669998 | 85.330002 | 84.5 | 84.57 | 80.735222 | 1,118,300 |
2020-01-06 | 84 | 84.82 | 83.599998 | 84.82 | 80.973892 | 1,993,200 |
2020-01-07 | 83.959999 | 85.260002 | 83.940002 | 85.080002 | 81.222084 | 1,684,700 |
2020-01-08 | 85.959999 | 86.470001 | 85.199997 | 85.919998 | 82.024002 | 1,847,600 |
2020-01-09 | 86.459999 | 87.699997 | 86.169998 | 87.269997 | 83.312782 | 1,912,700 |
2020-01-10 | 87.720001 | 88.239998 | 87.32 | 87.589996 | 83.618263 | 1,417,000 |
2020-01-13 | 87.809998 | 88.32 | 86.739998 | 87.459999 | 83.494141 | 1,630,200 |
2020-01-14 | 87.269997 | 88.209999 | 86.699997 | 87.989998 | 84.00013 | 1,675,200 |
2020-01-15 | 87.629997 | 89.110001 | 87.550003 | 88.620003 | 84.601578 | 1,630,400 |
2020-01-16 | 89.120003 | 89.489998 | 88.860001 | 89.459999 | 85.403458 | 1,595,900 |
2020-01-17 | 89.970001 | 90.279999 | 89.209999 | 90.120003 | 86.033554 | 3,718,300 |
2020-01-21 | 89.800003 | 90.150002 | 89.459999 | 89.610001 | 85.546684 | 2,697,400 |
2020-01-22 | 89.940002 | 90.639999 | 89.839996 | 90.129997 | 86.043091 | 1,665,800 |
2020-01-23 | 89.620003 | 89.980003 | 88.660004 | 89.07 | 85.031151 | 1,228,300 |
2020-01-24 | 89.449997 | 89.459999 | 87.580002 | 88.260002 | 84.257896 | 1,164,500 |
2020-01-27 | 86.540001 | 87.169998 | 86.209999 | 86.559998 | 82.634956 | 1,868,000 |
2020-01-28 | 86.849998 | 87.480003 | 86.190002 | 87.18 | 83.22686 | 1,652,200 |
2020-01-29 | 87.550003 | 88.360001 | 87.150002 | 87.239998 | 83.284142 | 1,131,500 |
2020-01-30 | 84.900002 | 85.029999 | 83.599998 | 84.379997 | 80.553818 | 3,026,700 |
2020-01-31 | 84.029999 | 84.339996 | 82.339996 | 82.559998 | 78.816338 | 2,850,400 |
2020-02-03 | 83.290001 | 83.690002 | 82.110001 | 82.150002 | 78.424934 | 1,919,800 |
2020-02-04 | 82.849998 | 83.900002 | 82.779999 | 83.519997 | 79.732803 | 1,676,000 |
2020-02-05 | 84.529999 | 85.5 | 84.389999 | 84.93 | 81.078873 | 2,345,100 |
2020-02-06 | 85.309998 | 85.389999 | 84.580002 | 84.82 | 80.973892 | 835,500 |
2020-02-07 | 84.610001 | 84.790001 | 82.919998 | 83.169998 | 79.398682 | 1,447,600 |
End of preview.