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
|
---|---|---|---|---|---|---|
2019-01-09 | 36.607811 | 38.327499 | 38.6325 | 37.407501 | 37.822498 | 180,396,400 |
2019-01-10 | 36.724815 | 38.450001 | 38.4925 | 37.715 | 38.125 | 143,122,800 |
2019-01-11 | 36.364254 | 38.072498 | 38.424999 | 37.877499 | 38.220001 | 108,092,800 |
2019-01-14 | 35.81744 | 37.5 | 37.817501 | 37.305 | 37.712502 | 129,756,800 |
2019-01-15 | 36.550507 | 38.267502 | 38.3475 | 37.512501 | 37.567501 | 114,843,600 |
2019-01-16 | 36.997013 | 38.735001 | 38.970001 | 38.25 | 38.27 | 122,278,800 |
2019-01-17 | 37.216709 | 38.965 | 39.415001 | 38.314999 | 38.549999 | 119,284,800 |
2019-01-18 | 37.445946 | 39.205002 | 39.470001 | 38.994999 | 39.375 | 135,004,000 |
2019-01-22 | 36.605427 | 38.325001 | 39.182499 | 38.154999 | 39.102501 | 121,576,000 |
2019-01-23 | 36.753464 | 38.48 | 38.785 | 37.924999 | 38.537498 | 92,522,400 |
2019-01-24 | 36.462151 | 38.174999 | 38.619999 | 37.935001 | 38.5275 | 101,766,000 |
2019-01-25 | 37.670391 | 39.439999 | 39.532501 | 38.580002 | 38.869999 | 134,142,000 |
2019-01-28 | 37.321766 | 39.075001 | 39.0825 | 38.415001 | 38.947498 | 104,768,400 |
2019-01-29 | 36.93494 | 38.669998 | 39.532501 | 38.5275 | 39.0625 | 166,348,800 |
2019-01-30 | 39.45887 | 41.3125 | 41.537498 | 40.057499 | 40.8125 | 244,439,200 |
2019-01-31 | 39.743031 | 41.610001 | 42.25 | 41.139999 | 41.5275 | 162,958,400 |
2019-02-01 | 39.762127 | 41.630001 | 42.244999 | 41.482498 | 41.740002 | 130,672,400 |
2019-02-04 | 40.891567 | 42.8125 | 42.915001 | 41.82 | 41.852501 | 125,982,000 |
2019-02-05 | 41.591206 | 43.544998 | 43.77 | 43.087502 | 43.215 | 144,406,400 |
2019-02-06 | 41.60553 | 43.560001 | 43.892502 | 43.212502 | 43.662498 | 112,958,400 |
2019-02-07 | 40.817551 | 42.735001 | 43.485001 | 42.584999 | 43.099998 | 126,966,800 |
2019-02-08 | 40.865513 | 42.602501 | 42.665001 | 42.105 | 42.247501 | 95,280,000 |
2019-02-11 | 40.630501 | 42.357498 | 42.802502 | 42.3125 | 42.762501 | 83,973,600 |
2019-02-12 | 40.980633 | 42.7225 | 42.75 | 42.424999 | 42.525002 | 89,134,000 |
2019-02-13 | 40.810356 | 42.544998 | 43.119999 | 42.48 | 42.8475 | 89,960,800 |
2019-02-14 | 40.959034 | 42.700001 | 42.814999 | 42.345001 | 42.427502 | 87,342,800 |
2019-02-15 | 40.867901 | 42.605 | 42.924999 | 42.4375 | 42.8125 | 98,507,200 |
2019-02-19 | 40.990215 | 42.732498 | 42.860001 | 42.372501 | 42.427502 | 75,891,200 |
2019-02-20 | 41.253994 | 43.0075 | 43.330002 | 42.747501 | 42.797501 | 104,457,600 |
2019-02-21 | 41.021381 | 42.764999 | 43.092499 | 42.575001 | 42.950001 | 68,998,800 |
2019-02-22 | 41.479424 | 43.2425 | 43.25 | 42.845001 | 42.895 | 75,652,800 |
2019-02-25 | 41.78157 | 43.557499 | 43.967499 | 43.487499 | 43.540001 | 87,493,600 |
2019-02-26 | 41.80555 | 43.5825 | 43.825001 | 43.2925 | 43.427502 | 68,280,800 |
2019-02-27 | 41.935047 | 43.717499 | 43.75 | 43.182499 | 43.302502 | 111,341,600 |
2019-02-28 | 41.522583 | 43.287498 | 43.727501 | 43.23 | 43.580002 | 112,861,600 |
2019-03-01 | 41.959034 | 43.7425 | 43.787498 | 43.2225 | 43.57 | 103,544,800 |
2019-03-04 | 42.170063 | 43.962502 | 44.4375 | 43.4925 | 43.922501 | 109,744,800 |
2019-03-05 | 42.093323 | 43.8825 | 44 | 43.634998 | 43.985001 | 78,949,600 |
2019-03-06 | 41.851131 | 43.630001 | 43.872501 | 43.485001 | 43.6675 | 83,241,600 |
2019-03-07 | 41.366695 | 43.125 | 43.610001 | 43.005001 | 43.467499 | 99,185,600 |
2019-03-08 | 41.465027 | 43.227501 | 43.267502 | 42.375 | 42.580002 | 95,997,600 |
2019-03-11 | 42.90147 | 44.724998 | 44.779999 | 43.837502 | 43.872501 | 128,044,000 |
2019-03-12 | 43.383488 | 45.227501 | 45.6675 | 44.842499 | 45 | 129,870,400 |
2019-03-13 | 43.575333 | 45.427502 | 45.825001 | 45.23 | 45.5625 | 124,130,000 |
2019-03-14 | 44.059734 | 45.932499 | 46.025002 | 45.639999 | 45.974998 | 94,318,000 |
2019-03-15 | 44.632877 | 46.529999 | 46.8325 | 45.935001 | 46.212502 | 156,171,600 |
2019-03-18 | 45.088512 | 47.005001 | 47.0975 | 46.447498 | 46.450001 | 104,879,200 |
2019-03-19 | 44.731201 | 46.6325 | 47.247501 | 46.48 | 47.087502 | 126,585,600 |
2019-03-20 | 45.122089 | 47.040001 | 47.372501 | 46.182499 | 46.557499 | 124,140,800 |
2019-03-21 | 46.783947 | 48.772499 | 49.0825 | 47.452499 | 47.505001 | 204,136,800 |
2019-03-22 | 45.815136 | 47.762501 | 49.422501 | 47.695 | 48.834999 | 169,630,800 |
2019-03-25 | 45.261177 | 47.185001 | 47.994999 | 46.650002 | 47.877499 | 175,381,200 |
2019-03-26 | 44.793549 | 46.697498 | 48.220001 | 46.145 | 47.915001 | 199,202,000 |
2019-03-27 | 45.196426 | 47.1175 | 47.439999 | 46.637501 | 47.1875 | 119,393,600 |
2019-03-28 | 45.256378 | 47.18 | 47.389999 | 46.8825 | 47.237499 | 83,121,600 |
2019-03-29 | 45.551334 | 47.487499 | 47.52 | 47.134998 | 47.4575 | 94,256,000 |
2019-04-01 | 45.860699 | 47.810001 | 47.919998 | 47.095001 | 47.91 | 111,448,000 |
2019-04-02 | 46.527348 | 48.505001 | 48.615002 | 47.762501 | 47.772499 | 91,062,800 |
2019-04-03 | 46.846302 | 48.837502 | 49.125 | 48.287498 | 48.3125 | 93,087,200 |
2019-04-04 | 46.927834 | 48.922501 | 49.092499 | 48.285 | 48.697498 | 76,457,200 |
2019-04-05 | 47.241978 | 49.25 | 49.275002 | 48.982498 | 49.112499 | 74,106,400 |
2019-04-08 | 47.98539 | 50.025002 | 50.057499 | 49.084999 | 49.105 | 103,526,800 |
2019-04-09 | 47.841499 | 49.875 | 50.712502 | 49.807499 | 50.080002 | 143,072,800 |
2019-04-10 | 48.110085 | 50.154999 | 50.185001 | 49.544998 | 49.669998 | 86,781,200 |
2019-04-11 | 47.709606 | 49.737499 | 50.25 | 49.610001 | 50.212502 | 83,603,200 |
2019-04-12 | 47.690422 | 49.717499 | 50.035 | 49.052502 | 49.799999 | 111,042,800 |
2019-04-15 | 47.776752 | 49.807499 | 49.962502 | 49.502499 | 49.645 | 70,146,400 |
2019-04-16 | 47.781551 | 49.8125 | 50.342499 | 49.639999 | 49.865002 | 102,785,600 |
2019-04-17 | 48.711998 | 50.782501 | 50.845001 | 49.6525 | 49.884998 | 115,627,200 |
2019-04-18 | 48.887058 | 50.965 | 51.037498 | 50.630001 | 50.779999 | 96,783,200 |
2019-04-22 | 49.047729 | 51.1325 | 51.235001 | 50.584999 | 50.7075 | 77,758,000 |
2019-04-23 | 49.755161 | 51.869999 | 51.9375 | 50.974998 | 51.107498 | 93,292,000 |
2019-04-24 | 49.678421 | 51.790001 | 52.119999 | 51.762501 | 51.84 | 70,162,400 |
2019-04-25 | 49.227573 | 51.32 | 51.939999 | 51.279999 | 51.7075 | 74,172,800 |
2019-04-26 | 48.992569 | 51.075001 | 51.25 | 50.529999 | 51.224998 | 74,596,400 |
2019-04-29 | 49.066914 | 51.1525 | 51.4925 | 50.965 | 51.099998 | 88,818,800 |
2019-04-30 | 48.12207 | 50.1675 | 50.849998 | 49.7775 | 50.764999 | 186,139,600 |
2019-05-01 | 50.484173 | 52.630001 | 53.827499 | 52.307499 | 52.470001 | 259,309,200 |
2019-05-02 | 50.155632 | 52.287498 | 53.162498 | 52.032501 | 52.459999 | 127,985,200 |
2019-05-03 | 50.779133 | 52.9375 | 52.959999 | 52.557499 | 52.7225 | 83,569,600 |
2019-05-06 | 49.994961 | 52.119999 | 52.209999 | 50.875 | 51.072498 | 129,772,400 |
2019-05-07 | 48.647251 | 50.715 | 51.855 | 50.2075 | 51.470001 | 155,054,800 |
2019-05-08 | 48.656837 | 50.724998 | 51.334999 | 50.4375 | 50.474998 | 105,358,000 |
2019-05-09 | 48.134068 | 50.18 | 50.419998 | 49.165001 | 50.099998 | 139,634,400 |
2019-05-10 | 47.467243 | 49.294998 | 49.712502 | 48.192501 | 49.355 | 164,834,800 |
2019-05-13 | 44.708473 | 46.43 | 47.369999 | 45.712502 | 46.927502 | 229,722,400 |
2019-05-14 | 45.416214 | 47.165001 | 47.424999 | 46.352501 | 46.602501 | 146,118,800 |
2019-05-15 | 45.960266 | 47.73 | 47.9375 | 46.505001 | 46.567501 | 106,178,800 |
2019-05-16 | 45.758057 | 47.52 | 48.1175 | 47.209999 | 47.477501 | 132,125,600 |
2019-05-17 | 45.498058 | 47.25 | 47.724998 | 46.689999 | 46.732498 | 131,516,400 |
2019-05-20 | 44.075344 | 45.772499 | 46.087502 | 45.07 | 45.880001 | 154,449,200 |
2019-05-21 | 44.920303 | 46.650002 | 47 | 46.174999 | 46.305 | 113,459,200 |
2019-05-22 | 44.000729 | 45.695 | 46.427502 | 45.637501 | 46.165001 | 118,994,400 |
2019-05-23 | 43.249634 | 44.915001 | 45.134998 | 44.452499 | 44.950001 | 146,118,800 |
2019-05-24 | 43.083538 | 44.7425 | 45.535 | 44.654999 | 45.049999 | 94,858,800 |
2019-05-28 | 42.905392 | 44.557499 | 45.147499 | 44.477501 | 44.73 | 111,792,800 |
2019-05-29 | 42.700779 | 44.345001 | 44.837502 | 44 | 44.105 | 113,924,800 |
2019-05-30 | 42.922253 | 44.575001 | 44.807499 | 44.1675 | 44.487499 | 84,873,600 |
2019-05-31 | 42.14468 | 43.767502 | 44.497501 | 43.747501 | 44.057499 | 108,174,400 |
2019-06-03 | 41.718586 | 43.325001 | 44.48 | 42.567501 | 43.900002 | 161,584,400 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.