Search is not available for this dataset
Open
float64 | High
float64 | Low
float64 | Close
float64 | Adj Close
float64 | Volume
float64 | Symbol
string | Security
string | GICS Sector
string | GICS Sub-Industry
string | News - All News Volume
float64 | News - Volume
float64 | News - Positive Sentiment
float64 | News - Negative Sentiment
float64 | News - New Products
float64 | News - Layoffs
float64 | News - Analyst Comments
float64 | News - Stocks
float64 | News - Dividends
float64 | News - Corporate Earnings
float64 | News - Mergers & Acquisitions
float64 | News - Store Openings
float64 | News - Product Recalls
float64 | News - Adverse Events
float64 | News - Personnel Changes
float64 | News - Stock Rumors
float64 | Date
timestamp[us] |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
146.210007 | 148.850006 | 145.919998 | 148.080002 | 146.598511 | 2,508,700 | MMM | 3M | Industrials | Industrial Conglomerates | 488,926 | 62 | 14 | 0 | 0 | 0 | 9 | 9 | 5 | 2 | 0 | 0 | 0 | 4 | 4 | 0 | 2022-05-03T00:00:00 |
149 | 154.660004 | 147.880005 | 154.229996 | 152.686966 | 3,694,200 | MMM | 3M | Industrials | Industrial Conglomerates | 521,760 | 45 | 4 | 11 | 0 | 0 | 8 | 8 | 1 | 3 | 2 | 0 | 0 | 1 | 0 | 0 | 2022-05-04T00:00:00 |
153.169998 | 153.649994 | 148.229996 | 149.460007 | 147.964706 | 3,315,900 | MMM | 3M | Industrials | Industrial Conglomerates | 555,361 | 42 | 0 | 3 | 0 | 0 | 7 | 7 | 0 | 3 | 4 | 0 | 0 | 7 | 0 | 0 | 2022-05-05T00:00:00 |
149.270004 | 149.770004 | 146.690002 | 149.529999 | 148.033997 | 2,470,300 | MMM | 3M | Industrials | Industrial Conglomerates | 510,599 | 40 | 1 | 1 | 0 | 0 | 12 | 12 | 0 | 2 | 2 | 0 | 0 | 3 | 0 | 0 | 2022-05-06T00:00:00 |
148.440002 | 153.770004 | 147.940002 | 152.380005 | 150.855484 | 4,163,100 | MMM | 3M | Industrials | Industrial Conglomerates | 466,979 | 31 | 0 | 0 | 3 | 0 | 3 | 3 | 0 | 0 | 1 | 0 | 0 | 4 | 0 | 0 | 2022-05-09T00:00:00 |
154 | 154.039993 | 148.139999 | 149.119995 | 147.628098 | 3,503,200 | MMM | 3M | Industrials | Industrial Conglomerates | 520,136 | 47 | 0 | 0 | 0 | 0 | 7 | 13 | 8 | 1 | 0 | 0 | 0 | 4 | 0 | 0 | 2022-05-10T00:00:00 |
149.990005 | 150.130005 | 146.169998 | 146.410004 | 144.945221 | 2,748,000 | MMM | 3M | Industrials | Industrial Conglomerates | 554,689 | 52 | 2 | 0 | 0 | 0 | 9 | 13 | 10 | 0 | 2 | 0 | 0 | 4 | 0 | 0 | 2022-05-11T00:00:00 |
146.589996 | 149.619995 | 146.009995 | 149.589996 | 148.093399 | 2,819,000 | MMM | 3M | Industrials | Industrial Conglomerates | 560,781 | 32 | 0 | 0 | 0 | 0 | 4 | 4 | 2 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2022-05-12T00:00:00 |
150.210007 | 150.350006 | 147.970001 | 149.300003 | 147.806305 | 2,753,300 | MMM | 3M | Industrials | Industrial Conglomerates | 515,940 | 34 | 1 | 0 | 0 | 0 | 5 | 5 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 0 | 2022-05-13T00:00:00 |
149.220001 | 150.830002 | 146.309998 | 150.5 | 148.994293 | 2,713,700 | MMM | 3M | Industrials | Industrial Conglomerates | 446,646 | 34 | 0 | 1 | 0 | 0 | 4 | 5 | 1 | 0 | 0 | 0 | 0 | 1 | 0 | 0 | 2022-05-16T00:00:00 |
151.990005 | 152.5 | 150.520004 | 152.339996 | 150.815887 | 2,106,800 | MMM | 3M | Industrials | Industrial Conglomerates | 545,118 | 40 | 0 | 2 | 0 | 0 | 15 | 16 | 2 | 0 | 3 | 0 | 0 | 4 | 0 | 0 | 2022-05-17T00:00:00 |
151.589996 | 151.710007 | 148.470001 | 148.929993 | 147.439987 | 2,958,700 | MMM | 3M | Industrials | Industrial Conglomerates | 546,053 | 58 | 1 | 1 | 0 | 0 | 13 | 13 | 4 | 0 | 1 | 0 | 0 | 4 | 0 | 0 | 2022-05-18T00:00:00 |
146.199997 | 148.899994 | 144.110001 | 146.960007 | 146.960007 | 2,746,700 | MMM | 3M | Industrials | Industrial Conglomerates | 552,095 | 44 | 0 | 0 | 0 | 0 | 14 | 14 | 5 | 0 | 4 | 0 | 0 | 1 | 0 | 0 | 2022-05-19T00:00:00 |
147.539993 | 147.940002 | 141.089996 | 143.830002 | 143.830002 | 4,195,400 | MMM | 3M | Industrials | Industrial Conglomerates | 551,766 | 49 | 0 | 0 | 0 | 0 | 6 | 12 | 2 | 0 | 4 | 0 | 0 | 1 | 1 | 0 | 2022-05-20T00:00:00 |
144.580002 | 145.970001 | 144.009995 | 144.380005 | 144.380005 | 2,836,100 | MMM | 3M | Industrials | Industrial Conglomerates | 440,575 | 45 | 0 | 1 | 0 | 0 | 12 | 12 | 0 | 0 | 0 | 0 | 0 | 2 | 0 | 0 | 2022-05-23T00:00:00 |
144.350006 | 146.220001 | 141 | 145.75 | 145.75 | 2,638,800 | MMM | 3M | Industrials | Industrial Conglomerates | 507,713 | 37 | 0 | 1 | 0 | 0 | 4 | 4 | 0 | 2 | 0 | 0 | 0 | 2 | 3 | 0 | 2022-05-24T00:00:00 |
145.429993 | 146.160004 | 143.550003 | 145.789993 | 145.789993 | 1,876,900 | MMM | 3M | Industrials | Industrial Conglomerates | 561,169 | 41 | 3 | 0 | 2 | 0 | 8 | 10 | 3 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 2022-05-25T00:00:00 |
146.740005 | 148.809998 | 146.699997 | 147.039993 | 147.039993 | 2,127,300 | MMM | 3M | Industrials | Industrial Conglomerates | 544,223 | 77 | 3 | 13 | 1 | 0 | 3 | 4 | 0 | 5 | 2 | 0 | 0 | 6 | 0 | 0 | 2022-05-26T00:00:00 |
148.210007 | 149.520004 | 147.869995 | 149.509995 | 149.509995 | 1,776,700 | MMM | 3M | Industrials | Industrial Conglomerates | 519,064 | 44 | 1 | 0 | 0 | 0 | 5 | 9 | 0 | 0 | 2 | 0 | 0 | 3 | 0 | 0 | 2022-05-27T00:00:00 |
148.270004 | 149.839996 | 145.929993 | 149.289993 | 149.289993 | 4,144,000 | MMM | 3M | Industrials | Industrial Conglomerates | 479,926 | 45 | 3 | 0 | 0 | 0 | 6 | 6 | 0 | 1 | 1 | 0 | 0 | 2 | 0 | 0 | 2022-05-31T00:00:00 |
149.330002 | 149.490005 | 145.600006 | 146.419998 | 146.419998 | 2,410,400 | MMM | 3M | Industrials | Industrial Conglomerates | 534,195 | 30 | 2 | 3 | 1 | 0 | 3 | 3 | 0 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 2022-06-01T00:00:00 |
147.520004 | 148.289993 | 144.5 | 148.179993 | 148.179993 | 1,901,400 | MMM | 3M | Industrials | Industrial Conglomerates | 519,541 | 30 | 1 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2022-06-02T00:00:00 |
147 | 147.470001 | 145.320007 | 145.970001 | 145.970001 | 1,876,300 | MMM | 3M | Industrials | Industrial Conglomerates | 525,443 | 25 | 1 | 0 | 0 | 0 | 2 | 2 | 0 | 1 | 2 | 0 | 0 | 0 | 0 | 0 | 2022-06-03T00:00:00 |
146.389999 | 147.300003 | 145.649994 | 146.210007 | 146.210007 | 1,575,600 | MMM | 3M | Industrials | Industrial Conglomerates | 464,297 | 43 | 1 | 1 | 0 | 0 | 6 | 6 | 0 | 0 | 1 | 0 | 0 | 4 | 0 | 0 | 2022-06-06T00:00:00 |
145.440002 | 146.990005 | 143.820007 | 146.869995 | 146.869995 | 1,805,300 | MMM | 3M | Industrials | Industrial Conglomerates | 510,347 | 32 | 5 | 0 | 0 | 0 | 3 | 3 | 6 | 0 | 1 | 0 | 0 | 1 | 0 | 0 | 2022-06-07T00:00:00 |
145.559998 | 146.610001 | 144.289993 | 145.419998 | 145.419998 | 1,711,400 | MMM | 3M | Industrials | Industrial Conglomerates | 540,457 | 34 | 1 | 1 | 0 | 0 | 6 | 6 | 1 | 0 | 1 | 0 | 0 | 1 | 0 | 0 | 2022-06-08T00:00:00 |
145.509995 | 147.190002 | 144.139999 | 144.179993 | 144.179993 | 2,168,300 | MMM | 3M | Industrials | Industrial Conglomerates | 550,558 | 29 | 1 | 1 | 0 | 0 | 2 | 2 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 2022-06-09T00:00:00 |
142 | 142.470001 | 137.580002 | 137.649994 | 137.649994 | 5,883,900 | MMM | 3M | Industrials | Industrial Conglomerates | 548,657 | 52 | 0 | 1 | 0 | 0 | 9 | 9 | 0 | 0 | 1 | 0 | 1 | 5 | 0 | 0 | 2022-06-10T00:00:00 |
136.729996 | 138.339996 | 135.619995 | 136.369995 | 136.369995 | 4,116,000 | MMM | 3M | Industrials | Industrial Conglomerates | 461,446 | 48 | 0 | 3 | 1 | 0 | 10 | 14 | 0 | 0 | 0 | 0 | 0 | 6 | 0 | 0 | 2022-06-13T00:00:00 |
136.679993 | 138.350006 | 134.399994 | 135.25 | 135.25 | 2,675,200 | MMM | 3M | Industrials | Industrial Conglomerates | 520,791 | 55 | 5 | 1 | 0 | 0 | 17 | 17 | 0 | 0 | 1 | 0 | 0 | 4 | 0 | 0 | 2022-06-14T00:00:00 |
135.759995 | 136.679993 | 133.059998 | 134.330002 | 134.330002 | 3,271,100 | MMM | 3M | Industrials | Industrial Conglomerates | 559,975 | 49 | 0 | 1 | 0 | 0 | 15 | 15 | 0 | 0 | 4 | 0 | 0 | 4 | 0 | 0 | 2022-06-15T00:00:00 |
132.550003 | 132.550003 | 130.330002 | 130.940002 | 130.940002 | 3,728,200 | MMM | 3M | Industrials | Industrial Conglomerates | 563,345 | 46 | 0 | 0 | 0 | 0 | 17 | 17 | 0 | 0 | 4 | 0 | 0 | 8 | 0 | 0 | 2022-06-16T00:00:00 |
130.770004 | 131.880005 | 128.720001 | 129.839996 | 129.839996 | 7,180,900 | MMM | 3M | Industrials | Industrial Conglomerates | 523,343 | 52 | 0 | 0 | 0 | 0 | 24 | 24 | 1 | 4 | 2 | 0 | 0 | 9 | 0 | 0 | 2022-06-17T00:00:00 |
130.339996 | 131.080002 | 129.270004 | 130.009995 | 130.009995 | 3,728,400 | MMM | 3M | Industrials | Industrial Conglomerates | 506,362 | 47 | 2 | 0 | 1 | 0 | 6 | 6 | 2 | 2 | 1 | 0 | 0 | 1 | 0 | 0 | 2022-06-21T00:00:00 |
128.770004 | 131.589996 | 128.190002 | 130.399994 | 130.399994 | 2,900,200 | MMM | 3M | Industrials | Industrial Conglomerates | 539,353 | 40 | 0 | 1 | 0 | 0 | 14 | 14 | 0 | 2 | 0 | 0 | 0 | 3 | 0 | 0 | 2022-06-22T00:00:00 |
130.210007 | 131.070007 | 128.5 | 130.149994 | 130.149994 | 2,241,000 | MMM | 3M | Industrials | Industrial Conglomerates | 547,918 | 41 | 1 | 0 | 0 | 0 | 12 | 12 | 1 | 0 | 1 | 0 | 0 | 0 | 0 | 0 | 2022-06-23T00:00:00 |
131.529999 | 134.550003 | 131.240005 | 134.330002 | 134.330002 | 3,659,300 | MMM | 3M | Industrials | Industrial Conglomerates | 533,627 | 45 | 0 | 2 | 1 | 0 | 10 | 10 | 0 | 0 | 2 | 0 | 0 | 5 | 0 | 0 | 2022-06-24T00:00:00 |
134.410004 | 134.669998 | 132.289993 | 132.800003 | 132.800003 | 2,388,600 | MMM | 3M | Industrials | Industrial Conglomerates | 433,341 | 54 | 0 | 1 | 0 | 0 | 5 | 6 | 0 | 0 | 3 | 0 | 0 | 0 | 0 | 0 | 2022-06-27T00:00:00 |
133.860001 | 134.570007 | 130.149994 | 130.330002 | 130.330002 | 2,408,300 | MMM | 3M | Industrials | Industrial Conglomerates | 559,643 | 34 | 0 | 0 | 0 | 0 | 7 | 7 | 0 | 2 | 2 | 0 | 0 | 1 | 0 | 0 | 2022-06-28T00:00:00 |
130 | 130.339996 | 128.809998 | 129.770004 | 129.770004 | 2,821,100 | MMM | 3M | Industrials | Industrial Conglomerates | 536,364 | 47 | 2 | 0 | 0 | 0 | 8 | 9 | 2 | 1 | 3 | 0 | 0 | 5 | 0 | 0 | 2022-06-29T00:00:00 |
128.710007 | 130.210007 | 127.300003 | 129.410004 | 129.410004 | 3,341,100 | MMM | 3M | Industrials | Industrial Conglomerates | 558,421 | 44 | 0 | 0 | 0 | 0 | 11 | 11 | 0 | 5 | 1 | 0 | 0 | 10 | 0 | 0 | 2022-06-30T00:00:00 |
53.709999 | 54.02 | 52.720001 | 52.799999 | 51.231228 | 1,353,600 | AOS | A. O. Smith | Industrials | Building Products | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 2020-09-30T00:00:00 |
53.32 | 54.07 | 52.950001 | 53.59 | 51.997761 | 959,800 | AOS | A. O. Smith | Industrials | Building Products | 589,369 | 5 | 0 | 0 | 0 | 0 | 4 | 4 | 0 | 3 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-01T00:00:00 |
52.810001 | 54.189999 | 52.59 | 53.529999 | 51.939541 | 704,400 | AOS | A. O. Smith | Industrials | Building Products | 506,082 | 8 | 0 | 0 | 0 | 0 | 3 | 3 | 0 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-02T00:00:00 |
54.049999 | 55.220001 | 53.959999 | 55.209999 | 53.569626 | 825,900 | AOS | A. O. Smith | Industrials | Building Products | 489,872 | 12 | 0 | 0 | 0 | 0 | 7 | 7 | 0 | 5 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-05T00:00:00 |
55 | 55.209999 | 53.380001 | 53.599998 | 52.007458 | 1,246,600 | AOS | A. O. Smith | Industrials | Building Products | 550,713 | 2 | 0 | 0 | 0 | 0 | 2 | 2 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-06T00:00:00 |
53.900002 | 54.470001 | 53.82 | 54.080002 | 52.473198 | 1,352,100 | AOS | A. O. Smith | Industrials | Building Products | 573,739 | 24 | 0 | 14 | 0 | 0 | 4 | 4 | 0 | 2 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-07T00:00:00 |
54.459999 | 57.009998 | 54.150002 | 56.75 | 55.063869 | 2,232,600 | AOS | A. O. Smith | Industrials | Building Products | 565,295 | 10 | 0 | 2 | 0 | 0 | 5 | 5 | 0 | 4 | 1 | 0 | 0 | 0 | 0 | 0 | 2020-10-08T00:00:00 |
56.939999 | 57.630001 | 56.509998 | 57.189999 | 55.490791 | 1,684,000 | AOS | A. O. Smith | Industrials | Building Products | 527,671 | 8 | 0 | 0 | 0 | 0 | 4 | 4 | 0 | 4 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-09T00:00:00 |
57.200001 | 58.049999 | 56.360001 | 56.490002 | 54.811596 | 1,266,800 | AOS | A. O. Smith | Industrials | Building Products | 452,574 | 24 | 0 | 0 | 0 | 0 | 4 | 12 | 17 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-12T00:00:00 |
56.049999 | 56.549999 | 55.080002 | 55.200001 | 53.559921 | 1,406,000 | AOS | A. O. Smith | Industrials | Building Products | 544,121 | 17 | 0 | 0 | 0 | 0 | 8 | 13 | 8 | 0 | 0 | 0 | 0 | 2 | 0 | 0 | 2020-10-13T00:00:00 |
55.57 | 56.07 | 55.169998 | 55.57 | 53.918926 | 1,005,000 | AOS | A. O. Smith | Industrials | Building Products | 577,765 | 12 | 0 | 0 | 0 | 0 | 10 | 10 | 5 | 0 | 0 | 0 | 0 | 4 | 0 | 0 | 2020-10-14T00:00:00 |
55 | 55.889999 | 54.810001 | 55.830002 | 54.171204 | 893,200 | AOS | A. O. Smith | Industrials | Building Products | 580,934 | 7 | 0 | 0 | 0 | 0 | 4 | 5 | 2 | 2 | 0 | 0 | 0 | 3 | 0 | 0 | 2020-10-15T00:00:00 |
56.18 | 56.549999 | 55.200001 | 55.369999 | 53.724873 | 1,155,200 | AOS | A. O. Smith | Industrials | Building Products | 530,759 | 8 | 0 | 0 | 0 | 0 | 3 | 3 | 0 | 6 | 0 | 0 | 0 | 2 | 0 | 0 | 2020-10-16T00:00:00 |
55.400002 | 55.52 | 54.709999 | 54.959999 | 53.327049 | 835,200 | AOS | A. O. Smith | Industrials | Building Products | 482,043 | 5 | 0 | 0 | 0 | 0 | 2 | 2 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-19T00:00:00 |
55.41 | 55.939999 | 55.049999 | 55.130001 | 53.492001 | 585,500 | AOS | A. O. Smith | Industrials | Building Products | 550,949 | 9 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-20T00:00:00 |
55.290001 | 55.380001 | 54.23 | 54.810001 | 53.181507 | 1,682,500 | AOS | A. O. Smith | Industrials | Building Products | 579,161 | 4 | 0 | 0 | 0 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 0 | 1 | 0 | 0 | 2020-10-21T00:00:00 |
55.040001 | 55.119999 | 54.57 | 54.91 | 53.278542 | 1,118,900 | AOS | A. O. Smith | Industrials | Building Products | 567,152 | 19 | 0 | 0 | 0 | 0 | 13 | 13 | 0 | 3 | 1 | 0 | 0 | 0 | 0 | 0 | 2020-10-22T00:00:00 |
55 | 55 | 54.450001 | 54.93 | 53.297943 | 774,000 | AOS | A. O. Smith | Industrials | Building Products | 508,743 | 11 | 0 | 0 | 0 | 0 | 8 | 8 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-23T00:00:00 |
54.380001 | 54.389999 | 53.27 | 53.93 | 52.327656 | 817,200 | AOS | A. O. Smith | Industrials | Building Products | 483,458 | 5 | 0 | 0 | 0 | 0 | 5 | 5 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-26T00:00:00 |
54.029999 | 54.080002 | 53 | 53.029999 | 51.454399 | 764,800 | AOS | A. O. Smith | Industrials | Building Products | 561,308 | 34 | 0 | 0 | 0 | 0 | 19 | 19 | 2 | 7 | 1 | 0 | 0 | 0 | 0 | 0 | 2020-10-27T00:00:00 |
52.259998 | 53.360001 | 51.439999 | 51.459999 | 49.931042 | 1,270,500 | AOS | A. O. Smith | Industrials | Building Products | 582,522 | 11 | 0 | 0 | 0 | 0 | 1 | 2 | 2 | 7 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-10-28T00:00:00 |
53.009998 | 55 | 52.34 | 53.380001 | 52.057018 | 1,686,900 | AOS | A. O. Smith | Industrials | Building Products | 579,563 | 37 | 0 | 0 | 1 | 3 | 6 | 6 | 0 | 32 | 0 | 0 | 0 | 6 | 0 | 0 | 2020-10-29T00:00:00 |
53.310001 | 53.77 | 51.040001 | 51.689999 | 50.408897 | 1,448,700 | AOS | A. O. Smith | Industrials | Building Products | 535,054 | 14 | 0 | 0 | 0 | 0 | 9 | 9 | 0 | 6 | 0 | 0 | 0 | 1 | 0 | 0 | 2020-10-30T00:00:00 |
52.16 | 52.91 | 51.970001 | 52.849998 | 51.540146 | 1,062,600 | AOS | A. O. Smith | Industrials | Building Products | 500,941 | 13 | 0 | 0 | 0 | 0 | 7 | 7 | 0 | 6 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-02T00:00:00 |
53.450001 | 54.189999 | 53.040001 | 53.299999 | 51.978992 | 908,800 | AOS | A. O. Smith | Industrials | Building Products | 524,144 | 12 | 0 | 0 | 0 | 0 | 10 | 10 | 0 | 6 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-03T00:00:00 |
53.099998 | 53.389999 | 51.950001 | 52.419998 | 51.120804 | 678,100 | AOS | A. O. Smith | Industrials | Building Products | 568,839 | 14 | 0 | 0 | 0 | 0 | 9 | 10 | 0 | 6 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-04T00:00:00 |
53.09 | 54.43 | 53.09 | 53.82 | 52.486107 | 674,900 | AOS | A. O. Smith | Industrials | Building Products | 543,679 | 10 | 0 | 0 | 0 | 0 | 5 | 5 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-05T00:00:00 |
54.139999 | 54.84 | 53.509998 | 54.560001 | 53.207764 | 943,100 | AOS | A. O. Smith | Industrials | Building Products | 504,565 | 12 | 0 | 0 | 0 | 0 | 8 | 8 | 0 | 5 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-06T00:00:00 |
56.419998 | 57.400002 | 53.07 | 53.130001 | 51.813206 | 1,425,100 | AOS | A. O. Smith | Industrials | Building Products | 475,107 | 6 | 1 | 0 | 0 | 0 | 2 | 2 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-09T00:00:00 |
52.990002 | 55.240002 | 52.990002 | 54.75 | 53.393059 | 886,800 | AOS | A. O. Smith | Industrials | Building Products | 544,178 | 4 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-10T00:00:00 |
55 | 55.150002 | 54.220001 | 54.82 | 53.461319 | 755,100 | AOS | A. O. Smith | Industrials | Building Products | 532,253 | 6 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-11T00:00:00 |
54.5 | 54.68 | 53.549999 | 54.09 | 52.749413 | 583,100 | AOS | A. O. Smith | Industrials | Building Products | 542,728 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-12T00:00:00 |
54.740002 | 55.630001 | 54.549999 | 55.07 | 53.705132 | 827,200 | AOS | A. O. Smith | Industrials | Building Products | 498,955 | 10 | 0 | 0 | 0 | 0 | 2 | 2 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 0 | 2020-11-13T00:00:00 |
55.5 | 56.459999 | 54.950001 | 56.400002 | 55.002163 | 935,200 | AOS | A. O. Smith | Industrials | Building Products | 461,788 | 8 | 0 | 1 | 0 | 0 | 4 | 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-16T00:00:00 |
56.189999 | 56.619999 | 55.43 | 56.380001 | 54.982662 | 934,500 | AOS | A. O. Smith | Industrials | Building Products | 531,109 | 3 | 0 | 0 | 0 | 0 | 2 | 2 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-17T00:00:00 |
56.380001 | 57.150002 | 56.130001 | 56.490002 | 55.089935 | 911,200 | AOS | A. O. Smith | Industrials | Building Products | 552,748 | 17 | 0 | 0 | 0 | 0 | 3 | 3 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 2020-11-18T00:00:00 |
56.360001 | 56.970001 | 55.84 | 56.599998 | 55.197208 | 615,900 | AOS | A. O. Smith | Industrials | Building Products | 550,034 | 15 | 0 | 0 | 0 | 0 | 6 | 6 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 2020-11-19T00:00:00 |
56.459999 | 56.709999 | 55.220001 | 56.060001 | 54.670589 | 850,800 | AOS | A. O. Smith | Industrials | Building Products | 507,967 | 10 | 0 | 0 | 0 | 0 | 5 | 5 | 0 | 2 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-20T00:00:00 |
56.610001 | 57.689999 | 56.27 | 57.490002 | 56.065151 | 1,169,700 | AOS | A. O. Smith | Industrials | Building Products | 461,431 | 4 | 0 | 0 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-23T00:00:00 |
57.82 | 58.66 | 57.549999 | 57.959999 | 56.523499 | 1,071,300 | AOS | A. O. Smith | Industrials | Building Products | 529,519 | 8 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 4 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-24T00:00:00 |
57.639999 | 57.639999 | 56.220001 | 56.369999 | 54.972904 | 956,400 | AOS | A. O. Smith | Industrials | Building Products | 523,450 | 3 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-25T00:00:00 |
56.810001 | 57.369999 | 56.689999 | 57.080002 | 55.665314 | 305,800 | AOS | A. O. Smith | Industrials | Building Products | 421,800 | 5 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 0 | 2020-11-27T00:00:00 |
56.740002 | 56.919998 | 55.790001 | 56.310001 | 54.914391 | 2,645,800 | AOS | A. O. Smith | Industrials | Building Products | 465,582 | 1 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-11-30T00:00:00 |
56.82 | 57.049999 | 54.919998 | 55.060001 | 53.695374 | 1,888,900 | AOS | A. O. Smith | Industrials | Building Products | 526,891 | 5 | 0 | 0 | 0 | 0 | 3 | 3 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-12-01T00:00:00 |
54.84 | 55.369999 | 54.650002 | 54.869999 | 53.510078 | 1,314,000 | AOS | A. O. Smith | Industrials | Building Products | 544,741 | 2 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-12-02T00:00:00 |
55.049999 | 55.130001 | 54.669998 | 54.959999 | 53.597847 | 1,461,700 | AOS | A. O. Smith | Industrials | Building Products | 538,096 | 8 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 2 | 0 | 0 | 0 | 0 | 0 | 2020-12-03T00:00:00 |
55.279999 | 55.389999 | 54.880001 | 55.060001 | 53.695374 | 983,300 | AOS | A. O. Smith | Industrials | Building Products | 490,445 | 9 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 0 | 2020-12-04T00:00:00 |
55.150002 | 55.560001 | 54.799999 | 55.310001 | 53.939178 | 675,100 | AOS | A. O. Smith | Industrials | Building Products | 452,842 | 5 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-12-07T00:00:00 |
55 | 56.099998 | 54.889999 | 56.09 | 54.699848 | 1,266,700 | AOS | A. O. Smith | Industrials | Building Products | 523,022 | 7 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2 | 0 | 0 | 0 | 0 | 0 | 2020-12-08T00:00:00 |
56.080002 | 57.740002 | 56.060001 | 57.669998 | 56.240688 | 1,055,200 | AOS | A. O. Smith | Industrials | Building Products | 547,305 | 3 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-12-09T00:00:00 |
57.369999 | 57.720001 | 55.959999 | 56.310001 | 54.914391 | 827,400 | AOS | A. O. Smith | Industrials | Building Products | 526,933 | 6 | 0 | 0 | 0 | 0 | 4 | 4 | 0 | 0 | 2 | 0 | 0 | 0 | 0 | 0 | 2020-12-10T00:00:00 |
56.130001 | 56.650002 | 55.779999 | 56.360001 | 54.963154 | 717,000 | AOS | A. O. Smith | Industrials | Building Products | 495,673 | 1 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-12-11T00:00:00 |
56.810001 | 57.240002 | 55.380001 | 55.41 | 54.036697 | 871,800 | AOS | A. O. Smith | Industrials | Building Products | 459,184 | 13 | 0 | 0 | 0 | 0 | 10 | 10 | 0 | 2 | 0 | 0 | 0 | 1 | 0 | 0 | 2020-12-14T00:00:00 |
55.540001 | 56.490002 | 55.27 | 56.419998 | 55.021671 | 667,700 | AOS | A. O. Smith | Industrials | Building Products | 506,459 | 8 | 0 | 0 | 0 | 0 | 6 | 6 | 0 | 0 | 0 | 0 | 0 | 2 | 0 | 0 | 2020-12-15T00:00:00 |
56.310001 | 56.900002 | 54.98 | 55.080002 | 53.714878 | 1,198,800 | AOS | A. O. Smith | Industrials | Building Products | 514,183 | 10 | 0 | 0 | 0 | 0 | 3 | 3 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-12-16T00:00:00 |
55.369999 | 55.799999 | 54.68 | 55.259998 | 53.890419 | 1,760,900 | AOS | A. O. Smith | Industrials | Building Products | 531,014 | 3 | 0 | 0 | 0 | 0 | 2 | 2 | 0 | 0 | 2 | 0 | 0 | 0 | 0 | 0 | 2020-12-17T00:00:00 |
55.27 | 55.700001 | 54.25 | 55.639999 | 54.260998 | 1,762,400 | AOS | A. O. Smith | Industrials | Building Products | 497,658 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2020-12-18T00:00:00 |
54.619999 | 56.130001 | 54.299999 | 55.82 | 54.436535 | 769,600 | AOS | A. O. Smith | Industrials | Building Products | 437,047 | 2 | 0 | 0 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 1 | 0 | 0 | 2020-12-21T00:00:00 |
55.759998 | 55.939999 | 55.279999 | 55.360001 | 53.987942 | 865,700 | AOS | A. O. Smith | Industrials | Building Products | 467,343 | 2 | 0 | 1 | 0 | 0 | 1 | 1 | 0 | 0 | 0 | 0 | 0 | 1 | 0 | 0 | 2020-12-22T00:00:00 |