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
|
|---|---|---|---|---|---|---|---|
2,900 | 1/4/22 | 396.516663 | 402.666657 | 374.350006 | 383.196655 | 383.196655 | 100,248,300 |
2,901 | 1/5/22 | 382.216675 | 390.113342 | 360.33667 | 362.706665 | 362.706665 | 80,119,800 |
2,902 | 1/6/22 | 359 | 362.666657 | 340.166657 | 354.899994 | 354.899994 | 90,336,600 |
2,903 | 1/7/22 | 360.123322 | 360.309998 | 336.666657 | 342.320007 | 342.320007 | 84,164,700 |
2,904 | 1/10/22 | 333.333344 | 353.033325 | 326.666657 | 352.706665 | 352.706665 | 91,815,000 |
2,905 | 1/11/22 | 351.223328 | 358.616669 | 346.273346 | 354.799988 | 354.799988 | 66,063,300 |
2,906 | 1/12/22 | 359.616669 | 371.613342 | 357.529999 | 368.73999 | 368.73999 | 83,739,000 |
2,907 | 1/13/22 | 369.690002 | 371.866669 | 342.179993 | 343.853333 | 343.853333 | 97,209,900 |
2,908 | 1/14/22 | 339.959992 | 350.666657 | 337.793335 | 349.869995 | 349.869995 | 72,924,300 |
2,909 | 1/18/22 | 342.203339 | 356.929993 | 338.686676 | 343.503326 | 343.503326 | 66,743,400 |
2,910 | 1/19/22 | 347.236664 | 351.556671 | 331.666657 | 331.883331 | 331.883331 | 75,442,500 |
2,911 | 1/20/22 | 336.57666 | 347.220001 | 331.333344 | 332.089996 | 332.089996 | 70,488,600 |
2,912 | 1/21/22 | 332.113342 | 334.850006 | 313.5 | 314.633331 | 314.633331 | 103,416,000 |
2,913 | 1/24/22 | 301.58667 | 311.170013 | 283.823334 | 310 | 310 | 151,565,700 |
2,914 | 1/25/22 | 304.733337 | 317.08667 | 301.070007 | 306.133331 | 306.133331 | 86,595,900 |
2,915 | 1/26/22 | 317.476654 | 329.230011 | 302 | 312.470001 | 312.470001 | 104,867,400 |
2,916 | 1/27/22 | 311.119995 | 311.796661 | 276.333344 | 276.366669 | 276.366669 | 147,109,500 |
2,917 | 1/28/22 | 277.186676 | 285.833344 | 264.003326 | 282.116669 | 282.116669 | 134,789,100 |
2,918 | 1/31/22 | 290.90332 | 312.66333 | 287.350006 | 312.23999 | 312.23999 | 104,436,000 |
2,919 | 2/1/22 | 311.736664 | 314.566681 | 301.666657 | 310.416657 | 310.416657 | 73,138,200 |
2,920 | 2/2/22 | 309.393341 | 310.5 | 296.470001 | 301.886658 | 301.886658 | 66,792,900 |
2,921 | 2/3/22 | 294 | 312.333344 | 293.506653 | 297.046661 | 297.046661 | 78,855,600 |
2,922 | 2/4/22 | 299.073334 | 312.166657 | 293.723328 | 307.773346 | 307.773346 | 73,625,400 |
2,923 | 2/7/22 | 307.929993 | 315.92334 | 300.90332 | 302.446655 | 302.446655 | 60,994,500 |
2,924 | 2/8/22 | 301.843323 | 308.763336 | 298.266663 | 307.333344 | 307.333344 | 50,729,100 |
2,925 | 2/9/22 | 311.666657 | 315.42334 | 306.666657 | 310.666657 | 310.666657 | 52,259,400 |
2,926 | 2/10/22 | 302.790009 | 314.603333 | 298.899994 | 301.516663 | 301.516663 | 66,126,900 |
2,927 | 2/11/22 | 303.209992 | 305.320007 | 283.566681 | 286.666657 | 286.666657 | 79,645,800 |
2,928 | 2/14/22 | 287.190002 | 299.626679 | 284.383331 | 291.920013 | 291.920013 | 67,756,500 |
2,929 | 2/15/22 | 300 | 307.666657 | 297.793335 | 307.476654 | 307.476654 | 57,286,200 |
2,930 | 2/16/22 | 304.683319 | 308.809998 | 300.40332 | 307.796661 | 307.796661 | 51,294,300 |
2,931 | 2/17/22 | 304.420013 | 306.166657 | 291.366669 | 292.116669 | 292.116669 | 55,178,400 |
2,932 | 2/18/22 | 295.333344 | 295.623322 | 279.203339 | 285.660004 | 285.660004 | 68,501,700 |
2,933 | 2/22/22 | 278.043335 | 285.57666 | 267.033325 | 273.843323 | 273.843323 | 83,288,100 |
2,934 | 2/23/22 | 276.809998 | 278.433319 | 253.520004 | 254.679993 | 254.679993 | 95,256,900 |
2,935 | 2/24/22 | 233.463333 | 267.493347 | 233.333328 | 266.92334 | 266.92334 | 135,322,200 |
2,936 | 2/25/22 | 269.743347 | 273.166657 | 260.799988 | 269.956665 | 269.956665 | 76,067,700 |
2,937 | 2/28/22 | 271.670013 | 292.286682 | 271.570007 | 290.143341 | 290.143341 | 99,006,900 |
2,938 | 3/1/22 | 289.893341 | 296.626679 | 284.593323 | 288.123322 | 288.123322 | 74,766,900 |
2,939 | 3/2/22 | 290.709992 | 295.493347 | 281.42334 | 293.296661 | 293.296661 | 74,643,300 |
2,940 | 3/3/22 | 292.92334 | 295.480011 | 277.533325 | 279.763336 | 279.763336 | 61,623,600 |
2,941 | 3/4/22 | 283.033325 | 285.216675 | 275.053345 | 279.429993 | 279.429993 | 66,999,600 |
2,942 | 3/7/22 | 285.433319 | 288.713318 | 268.190002 | 268.193329 | 268.193329 | 72,494,100 |
2,943 | 3/8/22 | 265.176666 | 283.329987 | 260.723328 | 274.799988 | 274.799988 | 80,399,100 |
2,944 | 3/9/22 | 279.82666 | 286.853333 | 277.33667 | 286.323334 | 286.323334 | 59,184,000 |
2,945 | 3/10/22 | 283.816681 | 284.816681 | 270.119995 | 279.433319 | 279.433319 | 58,648,500 |
2,946 | 3/11/22 | 280.066681 | 281.266663 | 264.589996 | 265.116669 | 265.116669 | 67,037,100 |
2,947 | 3/14/22 | 260.203339 | 266.899994 | 252.013336 | 255.456665 | 255.456665 | 71,152,200 |
2,948 | 3/15/22 | 258.42334 | 268.523346 | 252.190002 | 267.296661 | 267.296661 | 66,841,200 |
2,949 | 3/16/22 | 269.666657 | 280.666657 | 267.420013 | 280.07666 | 280.07666 | 84,028,800 |
2,950 | 3/17/22 | 276.996674 | 291.666657 | 275.23999 | 290.533325 | 290.533325 | 66,582,900 |
2,951 | 3/18/22 | 291.496674 | 302.616669 | 289.130005 | 301.796661 | 301.796661 | 100,414,200 |
2,952 | 3/21/22 | 304.993347 | 314.283325 | 302.363342 | 307.053345 | 307.053345 | 81,981,600 |
2,953 | 3/22/22 | 310 | 332.619995 | 307.25 | 331.32666 | 331.32666 | 105,868,500 |
2,954 | 3/23/22 | 326.646668 | 346.899994 | 325.466675 | 333.036682 | 333.036682 | 120,676,200 |
2,955 | 3/24/22 | 336.57666 | 341.496674 | 329.600006 | 337.973328 | 337.973328 | 68,920,800 |
2,956 | 3/25/22 | 336 | 340.600006 | 332.440002 | 336.880005 | 336.880005 | 62,031,600 |
2,957 | 3/28/22 | 355.033325 | 365.959992 | 351.200012 | 363.946655 | 363.946655 | 102,506,100 |
2,958 | 3/29/22 | 369.329987 | 371.589996 | 357.703339 | 366.523346 | 366.523346 | 73,614,900 |
2,959 | 3/30/22 | 363.723328 | 371.316681 | 361.333344 | 364.66333 | 364.66333 | 59,865,000 |
2,960 | 3/31/22 | 364.856659 | 367.713318 | 358.880005 | 359.200012 | 359.200012 | 48,992,700 |
2,961 | 4/1/22 | 360.383331 | 364.916657 | 355.546661 | 361.529999 | 361.529999 | 54,263,100 |
2,962 | 4/4/22 | 363.126679 | 383.303345 | 357.51001 | 381.816681 | 381.816681 | 82,035,900 |
2,963 | 4/5/22 | 378.766663 | 384.290009 | 362.433319 | 363.753326 | 363.753326 | 80,075,100 |
2,964 | 4/6/22 | 357.823334 | 359.666657 | 342.566681 | 348.58667 | 348.58667 | 89,348,400 |
2,965 | 4/7/22 | 350.796661 | 358.863342 | 340.513336 | 352.420013 | 352.420013 | 79,447,200 |
2,966 | 4/8/22 | 347.736664 | 349.480011 | 340.813324 | 341.829987 | 341.829987 | 55,013,700 |
2,967 | 4/11/22 | 326.799988 | 336.156677 | 324.880005 | 325.309998 | 325.309998 | 59,357,100 |
2,968 | 4/12/22 | 332.546661 | 340.396668 | 325.533325 | 328.983337 | 328.983337 | 65,976,000 |
2,969 | 4/13/22 | 327.026672 | 342.079987 | 324.366669 | 340.790009 | 340.790009 | 55,121,100 |
2,970 | 4/14/22 | 333.09668 | 337.570007 | 327.396668 | 328.333344 | 328.333344 | 58,422,300 |
2,971 | 4/18/22 | 329.676666 | 338.306671 | 324.470001 | 334.763336 | 334.763336 | 51,715,200 |
2,972 | 4/19/22 | 335.019989 | 344.980011 | 331.776672 | 342.716675 | 342.716675 | 49,847,700 |
2,973 | 4/20/22 | 343.333344 | 344.666657 | 325.083344 | 325.733337 | 325.733337 | 70,711,200 |
2,974 | 4/21/22 | 358.243347 | 364.073334 | 332.140015 | 336.26001 | 336.26001 | 105,416,400 |
2,975 | 4/22/22 | 338.303345 | 344.950012 | 331.333344 | 335.016663 | 335.016663 | 69,696,600 |
2,976 | 4/25/22 | 326.323334 | 336.206665 | 325.100006 | 332.67334 | 332.67334 | 68,341,200 |
2,977 | 4/26/22 | 331.809998 | 333.333344 | 291.666657 | 292.140015 | 292.140015 | 136,133,700 |
2,978 | 4/27/22 | 299.526672 | 306 | 292.453339 | 293.83667 | 293.83667 | 76,956,300 |
2,979 | 4/28/22 | 299.993347 | 300 | 273.899994 | 292.503326 | 292.503326 | 124,948,500 |
2,980 | 4/29/22 | 300.75 | 311.466675 | 290 | 290.253326 | 290.253326 | 88,133,100 |
2,981 | 5/2/22 | 286.92334 | 302.119995 | 282.676666 | 300.980011 | 300.980011 | 75,781,500 |
2,982 | 5/3/22 | 301.059998 | 308.026672 | 296.196655 | 303.083344 | 303.083344 | 63,709,500 |
2,983 | 5/4/22 | 301.313324 | 318.5 | 295.093323 | 317.540009 | 317.540009 | 81,643,800 |
2,984 | 5/5/22 | 313.006653 | 315.200012 | 285.899994 | 291.093323 | 291.093323 | 92,519,100 |
2,985 | 5/6/22 | 295.666657 | 296 | 281.036682 | 288.549988 | 288.549988 | 72,903,000 |
2,986 | 5/9/22 | 278.816681 | 281.876679 | 260.383331 | 262.369995 | 262.369995 | 90,810,300 |
2,987 | 5/10/22 | 273.103333 | 275.119995 | 258.083344 | 266.679993 | 266.679993 | 84,401,700 |
2,988 | 5/11/22 | 265 | 269.92334 | 242.399994 | 244.666672 | 244.666672 | 97,224,600 |
2,989 | 5/12/22 | 233.666672 | 253.220001 | 226.666672 | 242.666672 | 242.666672 | 140,313,000 |
2,990 | 5/13/22 | 257.82666 | 262.450012 | 250.523331 | 256.529999 | 256.529999 | 92,150,700 |
2,991 | 5/16/22 | 255.720001 | 256.58667 | 239.696671 | 241.456665 | 241.456665 | 86,098,500 |
2,992 | 5/17/22 | 249.119995 | 254.82666 | 242.949997 | 253.869995 | 253.869995 | 80,236,200 |
2,993 | 5/18/22 | 248.17334 | 253.5 | 233.603333 | 236.603333 | 236.603333 | 87,811,800 |
2,994 | 5/19/22 | 235.666672 | 244.666672 | 231.369995 | 236.473328 | 236.473328 | 90,296,700 |
2,995 | 5/20/22 | 237.996674 | 240.526672 | 211 | 221.300003 | 221.300003 | 144,973,200 |
2,996 | 5/23/22 | 218.339996 | 226.653336 | 212.686661 | 224.96666 | 224.96666 | 88,903,500 |
2,997 | 5/24/22 | 217.843338 | 217.973328 | 206.856674 | 209.386673 | 209.386673 | 89,092,500 |
2,998 | 5/25/22 | 207.949997 | 223.106674 | 207.669998 | 219.600006 | 219.600006 | 92,139,300 |
2,999 | 5/26/22 | 220.473328 | 239.556671 | 217.886673 | 235.910004 | 235.910004 | 106,003,200 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.