Unnamed: 0
int64 0
3.64k
| Date
stringlengths 6
8
| Open
float64 1.08
411
| High
float64 1.11
414
| Low
float64 1
406
| Close
float64 1.05
410
| Adj Close
float64 1.05
410
| Volume
int64 1.78M
914M
|
|---|---|---|---|---|---|---|---|
2,700 | 3/22/21 | 228.196671 | 233.206665 | 222.916672 | 223.333328 | 223.333328 | 118,536,600 |
2,701 | 3/23/21 | 225.256668 | 225.933334 | 219.169998 | 220.720001 | 220.720001 | 91,475,700 |
2,702 | 3/24/21 | 222.636673 | 222.67334 | 210.036667 | 210.089996 | 210.089996 | 101,385,600 |
2,703 | 3/25/21 | 204.333328 | 215.166672 | 203.166672 | 213.463333 | 213.463333 | 117,674,700 |
2,704 | 3/26/21 | 213.956665 | 214.606674 | 199.963333 | 206.236664 | 206.236664 | 101,558,400 |
2,705 | 3/29/21 | 205.213333 | 205.493332 | 198.67334 | 203.763336 | 203.763336 | 85,911,000 |
2,706 | 3/30/21 | 200.583328 | 212.55333 | 197.003326 | 211.873337 | 211.873337 | 118,297,200 |
2,707 | 3/31/21 | 215.539993 | 224 | 213.703339 | 222.643326 | 222.643326 | 100,011,900 |
2,708 | 4/1/21 | 229.456665 | 230.806671 | 219.806671 | 220.583328 | 220.583328 | 105,895,200 |
2,709 | 4/5/21 | 235.903336 | 236.05333 | 228.233337 | 230.350006 | 230.350006 | 125,528,400 |
2,710 | 4/6/21 | 230.100006 | 232.183334 | 227.123337 | 230.539993 | 230.539993 | 84,815,400 |
2,711 | 4/7/21 | 229 | 230.460007 | 222.613327 | 223.656662 | 223.656662 | 78,928,200 |
2,712 | 4/8/21 | 225.793335 | 229.850006 | 223.883331 | 227.933334 | 227.933334 | 71,772,900 |
2,713 | 4/9/21 | 225.92334 | 226.990006 | 223.143326 | 225.67334 | 225.67334 | 64,311,300 |
2,714 | 4/12/21 | 228.566666 | 234.933334 | 227.363327 | 233.993332 | 233.993332 | 87,407,100 |
2,715 | 4/13/21 | 237.566666 | 254.333328 | 236.886673 | 254.106674 | 254.106674 | 133,958,400 |
2,716 | 4/14/21 | 256.899994 | 260.263336 | 242.676666 | 244.07666 | 244.07666 | 147,052,200 |
2,717 | 4/15/21 | 247.699997 | 247.896668 | 240.436661 | 246.283341 | 246.283341 | 83,546,700 |
2,718 | 4/16/21 | 242.883331 | 249.80333 | 241.533341 | 246.593338 | 246.593338 | 83,938,500 |
2,719 | 4/19/21 | 239.866669 | 241.800003 | 230.600006 | 238.210007 | 238.210007 | 119,058,600 |
2,720 | 4/20/21 | 239.139999 | 245.75 | 236.896668 | 239.66333 | 239.66333 | 106,827,000 |
2,721 | 4/21/21 | 234.92334 | 248.279999 | 232.666672 | 248.039993 | 248.039993 | 93,646,500 |
2,722 | 4/22/21 | 247.166672 | 251.256668 | 239.346664 | 239.896668 | 239.896668 | 106,770,900 |
2,723 | 4/23/21 | 239.933334 | 245.786667 | 238.486664 | 243.133331 | 243.133331 | 85,110,000 |
2,724 | 4/26/21 | 247 | 249.766663 | 244.203339 | 246.066666 | 246.066666 | 93,115,500 |
2,725 | 4/27/21 | 239.320007 | 241.333328 | 234.449997 | 234.91333 | 234.91333 | 88,311,000 |
2,726 | 4/28/21 | 232.136673 | 236.166672 | 231.199997 | 231.46666 | 231.46666 | 66,813,000 |
2,727 | 4/29/21 | 233.169998 | 234.083328 | 222.833328 | 225.666672 | 225.666672 | 86,536,200 |
2,728 | 4/30/21 | 222.529999 | 238.490006 | 222.046661 | 236.479996 | 236.479996 | 122,276,100 |
2,729 | 5/3/21 | 234.600006 | 235.333328 | 226.833328 | 228.300003 | 228.300003 | 81,129,300 |
2,730 | 5/4/21 | 226.313339 | 227.816666 | 219.233337 | 224.533341 | 224.533341 | 89,217,900 |
2,731 | 5/5/21 | 227.020004 | 228.433334 | 222.446671 | 223.646668 | 223.646668 | 65,705,700 |
2,732 | 5/6/21 | 226.919998 | 227.006668 | 216.666672 | 221.179993 | 221.179993 | 83,353,800 |
2,733 | 5/7/21 | 221.933334 | 230 | 220.073334 | 224.123337 | 224.123337 | 70,407,600 |
2,734 | 5/10/21 | 221.633331 | 221.683334 | 209.203339 | 209.679993 | 209.679993 | 94,177,200 |
2,735 | 5/11/21 | 199.746674 | 209.033341 | 198.533341 | 205.733337 | 205.733337 | 139,511,700 |
2,736 | 5/12/21 | 200.830002 | 206.80333 | 195.589996 | 196.630005 | 196.630005 | 101,470,800 |
2,737 | 5/13/21 | 200.513336 | 202.153336 | 186.550003 | 190.563339 | 190.563339 | 132,554,700 |
2,738 | 5/14/21 | 194.470001 | 197.623337 | 190.153336 | 196.580002 | 196.580002 | 100,112,700 |
2,739 | 5/17/21 | 191.850006 | 196.57666 | 187.066666 | 192.276672 | 192.276672 | 97,171,200 |
2,740 | 5/18/21 | 189.333328 | 198.75 | 187.793335 | 192.623337 | 192.623337 | 110,491,800 |
2,741 | 5/19/21 | 184.183334 | 188.736664 | 182.32666 | 187.820007 | 187.820007 | 118,735,200 |
2,742 | 5/20/21 | 191.666672 | 196.283341 | 190.356674 | 195.593338 | 195.593338 | 92,463,300 |
2,743 | 5/21/21 | 198.703339 | 198.893326 | 193.333328 | 193.626663 | 193.626663 | 78,091,800 |
2,744 | 5/24/21 | 193.866669 | 204.82666 | 191.21666 | 202.146668 | 202.146668 | 103,674,300 |
2,745 | 5/25/21 | 202.436661 | 204.66333 | 198.570007 | 201.563339 | 201.563339 | 84,017,700 |
2,746 | 5/26/21 | 202.520004 | 208.723328 | 200.5 | 206.376663 | 206.376663 | 85,917,900 |
2,747 | 5/27/21 | 206.746674 | 210.376663 | 205.403336 | 210.283341 | 210.283341 | 79,111,800 |
2,748 | 5/28/21 | 209.5 | 211.863327 | 207.460007 | 208.406662 | 208.406662 | 68,211,000 |
2,749 | 6/1/21 | 209.266663 | 211.266663 | 206.850006 | 207.96666 | 207.96666 | 54,254,700 |
2,750 | 6/2/21 | 206.710007 | 207.786667 | 199.713333 | 201.706665 | 201.706665 | 69,908,400 |
2,751 | 6/3/21 | 200.600006 | 201.516663 | 190.406662 | 190.946671 | 190.946671 | 90,335,700 |
2,752 | 6/4/21 | 193.236664 | 200.203339 | 192.399994 | 199.683334 | 199.683334 | 72,110,700 |
2,753 | 6/7/21 | 197.276672 | 203.333328 | 194.293335 | 201.710007 | 201.710007 | 67,631,100 |
2,754 | 6/8/21 | 207.669998 | 207.696671 | 198.5 | 201.196671 | 201.196671 | 78,160,200 |
2,755 | 6/9/21 | 200.723328 | 203.929993 | 199.210007 | 199.593338 | 199.593338 | 49,753,800 |
2,756 | 6/10/21 | 201.293335 | 205.529999 | 200.166672 | 203.373337 | 203.373337 | 71,758,800 |
2,757 | 6/11/21 | 203.410004 | 204.186661 | 200.506668 | 203.296661 | 203.296661 | 48,615,900 |
2,758 | 6/14/21 | 204.07666 | 208.496674 | 203.059998 | 205.896668 | 205.896668 | 61,272,000 |
2,759 | 6/15/21 | 205.563339 | 205.596664 | 199.410004 | 199.786667 | 199.786667 | 53,292,300 |
2,760 | 6/16/21 | 199.179993 | 202.833328 | 197.833328 | 201.623337 | 201.623337 | 66,432,300 |
2,761 | 6/17/21 | 200.630005 | 207.156662 | 200.446671 | 205.533341 | 205.533341 | 68,104,200 |
2,762 | 6/18/21 | 204.456665 | 209.449997 | 203.933334 | 207.770004 | 207.770004 | 73,682,700 |
2,763 | 6/21/21 | 208.160004 | 210.463333 | 202.960007 | 206.943329 | 206.943329 | 74,438,100 |
2,764 | 6/22/21 | 206.083328 | 209.523331 | 205.166672 | 207.903336 | 207.903336 | 57,476,700 |
2,765 | 6/23/21 | 210.666672 | 219.066666 | 210.013336 | 218.856674 | 218.856674 | 93,297,600 |
2,766 | 6/24/21 | 224.996674 | 232.539993 | 222.536667 | 226.606674 | 226.606674 | 137,947,200 |
2,767 | 6/25/21 | 229.860001 | 231.270004 | 222.899994 | 223.956665 | 223.956665 | 97,490,100 |
2,768 | 6/28/21 | 223.880005 | 231.566666 | 223.440002 | 229.573334 | 229.573334 | 64,884,600 |
2,769 | 6/29/21 | 228.21666 | 229.169998 | 225.296661 | 226.919998 | 226.919998 | 52,143,900 |
2,770 | 6/30/21 | 226.589996 | 230.936661 | 226.046661 | 226.566666 | 226.566666 | 56,774,700 |
2,771 | 7/1/21 | 227.973328 | 229.330002 | 224.266663 | 225.973328 | 225.973328 | 55,903,500 |
2,772 | 7/2/21 | 226.32666 | 233.333328 | 224.419998 | 226.300003 | 226.300003 | 81,163,500 |
2,773 | 7/6/21 | 227.236664 | 228 | 217.133331 | 219.860001 | 219.860001 | 69,853,500 |
2,774 | 7/7/21 | 221.42334 | 221.899994 | 212.773331 | 214.883331 | 214.883331 | 56,376,000 |
2,775 | 7/8/21 | 209.456665 | 218.143326 | 206.820007 | 217.603333 | 217.603333 | 68,319,900 |
2,776 | 7/9/21 | 217.726669 | 219.636673 | 214.896668 | 218.983337 | 218.983337 | 54,421,500 |
2,777 | 7/12/21 | 220.733337 | 229.080002 | 220.720001 | 228.566666 | 228.566666 | 77,781,000 |
2,778 | 7/13/21 | 228.773331 | 231.093338 | 222.100006 | 222.846664 | 222.846664 | 62,898,300 |
2,779 | 7/14/21 | 223.583328 | 226.203339 | 217.613327 | 217.793335 | 217.793335 | 64,923,600 |
2,780 | 7/15/21 | 219.463333 | 222.046661 | 212.626663 | 216.866669 | 216.866669 | 60,628,800 |
2,781 | 7/16/21 | 218.226669 | 218.899994 | 214.066666 | 214.740006 | 214.740006 | 49,113,000 |
2,782 | 7/19/21 | 209.963333 | 215.733337 | 207.096664 | 215.406662 | 215.406662 | 63,891,300 |
2,783 | 7/20/21 | 217.330002 | 220.796661 | 213.5 | 220.166672 | 220.166672 | 46,461,300 |
2,784 | 7/21/21 | 219.869995 | 221.619995 | 216.763336 | 218.429993 | 218.429993 | 41,859,900 |
2,785 | 7/22/21 | 218.813339 | 220.723328 | 214.866669 | 216.419998 | 216.419998 | 45,317,100 |
2,786 | 7/23/21 | 215.453339 | 216.266663 | 212.433334 | 214.460007 | 214.460007 | 43,814,700 |
2,787 | 7/26/21 | 216.990006 | 222.733337 | 215.703339 | 219.206665 | 219.206665 | 76,009,800 |
2,788 | 7/27/21 | 221.133331 | 222.166672 | 209.080002 | 214.926666 | 214.926666 | 98,439,900 |
2,789 | 7/28/21 | 215.666672 | 218.323334 | 213.133331 | 215.660004 | 215.660004 | 48,019,800 |
2,790 | 7/29/21 | 216.596664 | 227.896668 | 216.266663 | 225.783341 | 225.783341 | 91,183,800 |
2,791 | 7/30/21 | 223.919998 | 232.509995 | 223 | 229.066666 | 229.066666 | 88,969,200 |
2,792 | 8/2/21 | 233.333328 | 242.313339 | 232.800003 | 236.556671 | 236.556671 | 100,847,400 |
2,793 | 8/3/21 | 239.666672 | 240.883331 | 233.669998 | 236.580002 | 236.580002 | 64,860,900 |
2,794 | 8/4/21 | 237 | 241.633331 | 236.309998 | 236.973328 | 236.973328 | 51,007,800 |
2,795 | 8/5/21 | 238.666672 | 240.316666 | 237.136673 | 238.210007 | 238.210007 | 38,758,800 |
2,796 | 8/6/21 | 237.300003 | 238.776672 | 232.543335 | 233.033341 | 233.033341 | 46,869,000 |
2,797 | 8/9/21 | 236.723328 | 239.676666 | 235.043335 | 237.919998 | 237.919998 | 44,145,900 |
2,798 | 8/10/21 | 237.996674 | 238.863327 | 233.960007 | 236.66333 | 236.66333 | 40,296,900 |
2,799 | 8/11/21 | 237.570007 | 238.393326 | 234.736664 | 235.940002 | 235.940002 | 29,401,800 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.