Unnamed: 0
stringlengths 10
10
| Adj Close
float64 0.04
259
| Close
float64 0.05
259
| High
float64 0.05
260
| Low
float64 0.05
258
| Open
float64 0.05
258
| Volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|
2018-03-23 | 38.96051 | 41.235001 | 42.48 | 41.235001 | 42.0975 | 164,115,200 |
2018-03-26 | 40.810043 | 43.192501 | 43.275002 | 41.610001 | 42.017502 | 150,164,800 |
2018-03-27 | 39.763626 | 42.084999 | 43.787498 | 41.73 | 43.419998 | 163,690,400 |
2018-03-28 | 39.324276 | 41.619999 | 42.505001 | 41.297501 | 41.8125 | 166,674,000 |
2018-03-29 | 39.631336 | 41.945 | 42.9375 | 41.724998 | 41.952499 | 153,594,000 |
2018-04-02 | 39.371517 | 41.669998 | 42.235001 | 41.1175 | 41.66 | 150,347,200 |
2018-04-03 | 39.775436 | 42.0975 | 42.1875 | 41.220001 | 41.91 | 121,112,000 |
2018-04-04 | 40.53603 | 42.9025 | 43.002499 | 41.192501 | 41.220001 | 138,422,000 |
2018-04-05 | 40.817127 | 43.200001 | 43.557499 | 43.02 | 43.145 | 107,732,800 |
2018-04-06 | 39.773075 | 42.095001 | 43.119999 | 42.049999 | 42.7425 | 140,021,200 |
2018-04-09 | 40.167538 | 42.512501 | 43.272499 | 42.462502 | 42.470001 | 116,070,800 |
2018-04-10 | 40.923424 | 43.3125 | 43.5 | 42.8825 | 43.25 | 113,634,400 |
2018-04-11 | 40.732086 | 43.110001 | 43.48 | 42.924999 | 43.057499 | 89,726,400 |
2018-04-12 | 41.133636 | 43.535 | 43.75 | 43.259998 | 43.352501 | 91,557,200 |
2018-04-13 | 41.27301 | 43.682499 | 43.959999 | 43.462502 | 43.695 | 100,497,200 |
2018-04-16 | 41.530476 | 43.955002 | 44.047501 | 43.7075 | 43.7575 | 86,313,600 |
2018-04-17 | 42.102108 | 44.560001 | 44.735001 | 44.102501 | 44.122501 | 106,421,600 |
2018-04-18 | 42.007626 | 44.459999 | 44.705002 | 44.220001 | 44.452499 | 83,018,000 |
2018-04-19 | 40.817127 | 43.200001 | 43.8475 | 43.165001 | 43.439999 | 139,235,200 |
2018-04-20 | 39.144753 | 41.43 | 42.805 | 41.357498 | 42.650002 | 261,964,400 |
2018-04-23 | 39.031387 | 41.310001 | 41.73 | 41.022499 | 41.7075 | 146,062,000 |
2018-04-24 | 38.488091 | 40.735001 | 41.5825 | 40.305 | 41.4175 | 134,768,000 |
2018-04-25 | 38.655788 | 40.912498 | 41.355 | 40.602501 | 40.654999 | 113,528,400 |
2018-04-26 | 38.790443 | 41.055 | 41.432499 | 40.842499 | 41.029999 | 111,852,000 |
2018-04-27 | 38.341652 | 40.580002 | 41.0825 | 40.157501 | 41 | 142,623,200 |
2018-04-30 | 39.036102 | 41.314999 | 41.814999 | 40.459999 | 40.532501 | 169,709,600 |
2018-05-01 | 39.943142 | 42.275002 | 42.299999 | 41.317501 | 41.602501 | 214,277,600 |
2018-05-02 | 41.707626 | 44.142502 | 44.4375 | 43.450001 | 43.807499 | 266,157,600 |
2018-05-03 | 41.783222 | 44.2225 | 44.375 | 43.610001 | 43.970001 | 136,272,800 |
2018-05-04 | 43.42252 | 45.9575 | 46.0625 | 44.5425 | 44.5625 | 224,805,200 |
2018-05-07 | 43.736675 | 46.290001 | 46.9175 | 46.1875 | 46.294998 | 169,805,600 |
2018-05-08 | 43.946915 | 46.512501 | 46.555 | 45.9175 | 46.247501 | 113,611,200 |
2018-05-09 | 44.256344 | 46.84 | 46.849998 | 46.305 | 46.637501 | 92,844,800 |
2018-05-10 | 44.889385 | 47.509998 | 47.592499 | 46.912498 | 46.935001 | 111,957,200 |
2018-05-11 | 44.718658 | 47.147499 | 47.514999 | 46.862499 | 47.372501 | 104,848,800 |
2018-05-14 | 44.614323 | 47.037498 | 47.3825 | 46.965 | 47.252499 | 83,115,200 |
2018-05-15 | 44.208855 | 46.610001 | 46.767502 | 46.275002 | 46.695 | 94,780,800 |
2018-05-16 | 44.621433 | 47.044998 | 47.115002 | 46.5 | 46.517502 | 76,732,400 |
2018-05-17 | 44.339268 | 46.747501 | 47.227501 | 46.59 | 47 | 69,176,000 |
2018-05-18 | 44.178028 | 46.577499 | 46.952499 | 46.532501 | 46.797501 | 73,190,800 |
2018-05-21 | 44.491013 | 46.907501 | 47.317501 | 46.727501 | 47 | 73,603,200 |
2018-05-22 | 44.379578 | 46.790001 | 47.220001 | 46.695 | 47.095001 | 60,962,800 |
2018-05-23 | 44.664124 | 47.09 | 47.125 | 46.439999 | 46.587502 | 80,233,600 |
2018-05-24 | 44.614323 | 47.037498 | 47.209999 | 46.552502 | 47.192501 | 92,936,000 |
2018-05-25 | 44.716293 | 47.145 | 47.412498 | 46.912498 | 47.057499 | 69,844,000 |
2018-05-29 | 44.555046 | 46.974998 | 47.1875 | 46.717499 | 46.900002 | 90,056,400 |
2018-05-30 | 44.460194 | 46.875 | 47 | 46.695 | 46.93 | 74,762,000 |
2018-05-31 | 44.310799 | 46.717499 | 47.057499 | 46.535 | 46.805 | 109,931,200 |
2018-06-01 | 45.109909 | 47.560001 | 47.564999 | 46.9375 | 46.997501 | 93,770,000 |
2018-06-04 | 45.486938 | 47.9575 | 48.355 | 47.837502 | 47.91 | 105,064,800 |
2018-06-05 | 45.837868 | 48.327499 | 48.485001 | 48.09 | 48.267502 | 86,264,000 |
2018-06-06 | 45.996738 | 48.494999 | 48.52 | 47.98 | 48.407501 | 83,734,400 |
2018-06-07 | 45.87344 | 48.365002 | 48.549999 | 48.084999 | 48.535 | 85,388,800 |
2018-06-08 | 45.456097 | 47.924999 | 48 | 47.442501 | 47.7925 | 106,627,200 |
2018-06-11 | 45.344658 | 47.807499 | 47.9925 | 47.552502 | 47.837502 | 73,234,000 |
2018-06-12 | 45.593628 | 48.07 | 48.1525 | 47.787498 | 47.8475 | 67,644,400 |
2018-06-13 | 45.218979 | 47.674999 | 48.220001 | 47.610001 | 48.105 | 86,553,600 |
2018-06-14 | 45.242695 | 47.700001 | 47.892502 | 47.555 | 47.887501 | 86,440,400 |
2018-06-15 | 44.777939 | 47.209999 | 47.540001 | 47.064999 | 47.5075 | 246,876,800 |
2018-06-18 | 44.754234 | 47.185001 | 47.305 | 46.799999 | 46.970001 | 73,939,600 |
2018-06-19 | 44.031006 | 46.422501 | 46.5825 | 45.862499 | 46.285 | 134,314,000 |
2018-06-20 | 44.223072 | 46.625 | 46.799999 | 46.432499 | 46.587502 | 82,514,800 |
2018-06-21 | 43.976471 | 46.365002 | 47.087502 | 46.235001 | 46.8125 | 102,847,600 |
2018-06-22 | 43.848427 | 46.23 | 46.537498 | 46.174999 | 46.529999 | 108,801,600 |
2018-06-25 | 43.196342 | 45.5425 | 46.23 | 45.182499 | 45.849998 | 126,652,400 |
2018-06-26 | 43.732235 | 46.107498 | 46.6325 | 45.634998 | 45.747501 | 98,276,800 |
2018-06-27 | 43.668201 | 46.040001 | 46.82 | 46.0075 | 46.307499 | 101,141,200 |
2018-06-28 | 43.985954 | 46.375 | 46.552502 | 45.950001 | 46.025002 | 69,460,800 |
2018-06-29 | 43.893475 | 46.2775 | 46.797501 | 45.727501 | 46.572498 | 90,950,800 |
2018-07-02 | 44.384312 | 46.794998 | 46.825001 | 45.855 | 45.955002 | 70,925,200 |
2018-07-03 | 43.611305 | 45.98 | 46.987499 | 45.884998 | 46.947498 | 55,819,200 |
2018-07-05 | 43.962242 | 46.349998 | 46.602501 | 46.07 | 46.314999 | 66,416,800 |
2018-07-06 | 44.571651 | 46.9925 | 47.107498 | 46.299999 | 46.355 | 69,940,800 |
2018-07-09 | 45.190533 | 47.645 | 47.669998 | 47.325001 | 47.375 | 79,026,400 |
2018-07-10 | 45.13599 | 47.587502 | 47.82 | 47.544998 | 47.677502 | 63,756,400 |
2018-07-11 | 44.550297 | 46.970001 | 47.445 | 46.9025 | 47.125 | 75,326,000 |
2018-07-12 | 45.297234 | 47.7575 | 47.852501 | 47.327499 | 47.3825 | 72,164,400 |
2018-07-13 | 45.368374 | 47.8325 | 47.959999 | 47.724998 | 47.77 | 50,055,600 |
2018-07-16 | 45.268772 | 47.727501 | 48.162498 | 47.605 | 47.880001 | 60,172,400 |
2018-07-17 | 45.396824 | 47.862499 | 47.967499 | 47.299999 | 47.4375 | 62,138,000 |
2018-07-18 | 45.147842 | 47.599998 | 47.950001 | 47.482498 | 47.945 | 65,573,600 |
2018-07-19 | 45.498787 | 47.970001 | 48.137501 | 47.422501 | 47.422501 | 81,147,200 |
2018-07-20 | 45.394451 | 47.860001 | 48.107498 | 47.5425 | 47.945 | 82,704,800 |
2018-07-23 | 45.434769 | 47.9025 | 47.990002 | 47.389999 | 47.669998 | 63,957,600 |
2018-07-24 | 45.764351 | 48.25 | 48.415001 | 48.012501 | 48.112499 | 74,791,600 |
2018-07-25 | 46.195915 | 48.705002 | 48.712502 | 48.107498 | 48.264999 | 66,839,600 |
2018-07-26 | 46.051285 | 48.552502 | 48.990002 | 48.4025 | 48.6525 | 76,304,000 |
2018-07-27 | 45.28537 | 47.744999 | 48.797501 | 47.525002 | 48.747501 | 96,096,000 |
2018-07-30 | 45.031662 | 47.477501 | 48.049999 | 47.267502 | 47.974998 | 84,118,000 |
2018-07-31 | 45.121765 | 47.572498 | 48.035 | 47.334999 | 47.575001 | 157,492,000 |
2018-08-01 | 47.779884 | 50.375 | 50.439999 | 49.327499 | 49.782501 | 271,742,800 |
2018-08-02 | 49.176537 | 51.8475 | 52.095001 | 50.087502 | 50.145 | 249,616,000 |
2018-08-03 | 49.318806 | 51.997501 | 52.185001 | 51.369999 | 51.7575 | 133,789,600 |
2018-08-06 | 49.574902 | 52.267502 | 52.3125 | 51.767502 | 52 | 101,701,600 |
2018-08-07 | 49.11013 | 51.7775 | 52.375 | 51.689999 | 52.330002 | 102,349,600 |
2018-08-08 | 49.143337 | 51.8125 | 51.952499 | 51.130001 | 51.512501 | 90,102,000 |
2018-08-09 | 49.52985 | 52.220001 | 52.445 | 51.799999 | 52.3825 | 93,970,400 |
2018-08-10 | 49.38232 | 51.8825 | 52.275002 | 51.6675 | 51.84 | 98,444,800 |
2018-08-13 | 49.70118 | 52.217499 | 52.737499 | 51.924999 | 52.327499 | 103,563,600 |
2018-08-14 | 49.910568 | 52.4375 | 52.639999 | 52.064999 | 52.540001 | 82,992,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.