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
|
---|---|---|---|---|---|---|
2019-06-04 | 43.244827 | 44.91 | 44.9575 | 43.630001 | 43.860001 | 123,872,000 |
2019-06-05 | 43.94294 | 45.634998 | 46.247501 | 45.285 | 46.07 | 119,093,600 |
2019-06-06 | 44.5881 | 46.305 | 46.3675 | 45.537498 | 45.77 | 90,105,200 |
2019-06-07 | 45.774899 | 47.537498 | 47.98 | 46.442501 | 46.627499 | 122,737,600 |
2019-06-10 | 46.359879 | 48.145 | 48.842499 | 47.904999 | 47.952499 | 104,883,600 |
2019-06-11 | 46.896706 | 48.702499 | 49 | 48.400002 | 48.715 | 107,731,600 |
2019-06-12 | 46.747459 | 48.547501 | 48.9925 | 48.3475 | 48.487499 | 73,012,800 |
2019-06-13 | 46.737827 | 48.537498 | 49.197498 | 48.400002 | 48.674999 | 86,698,400 |
2019-06-14 | 46.398399 | 48.185001 | 48.397499 | 47.575001 | 47.887501 | 75,046,000 |
2019-06-17 | 46.675232 | 48.4725 | 48.740002 | 48.0425 | 48.224998 | 58,676,400 |
2019-06-18 | 47.772972 | 49.612499 | 50.072498 | 48.802502 | 49.012501 | 106,204,000 |
2019-06-19 | 47.63335 | 49.467499 | 49.970001 | 49.327499 | 49.919998 | 84,496,800 |
2019-06-20 | 48.016102 | 49.865002 | 50.1525 | 49.5075 | 50.092499 | 86,056,000 |
2019-06-21 | 47.852413 | 49.695 | 50.212502 | 49.537498 | 49.700001 | 191,202,400 |
2019-06-24 | 47.80426 | 49.645 | 50.040001 | 49.5425 | 49.634998 | 72,881,600 |
2019-06-25 | 47.079666 | 48.892502 | 49.814999 | 48.822498 | 49.607498 | 84,281,200 |
2019-06-26 | 48.09795 | 49.950001 | 50.247501 | 49.337502 | 49.442501 | 104,270,000 |
2019-06-27 | 48.083511 | 49.935001 | 50.392502 | 49.892502 | 50.072498 | 83,598,800 |
2019-06-28 | 47.645378 | 49.48 | 49.875 | 49.262501 | 49.669998 | 124,442,400 |
2019-07-01 | 48.519238 | 50.387501 | 51.122501 | 50.162498 | 50.7925 | 109,012,000 |
2019-07-02 | 48.803291 | 50.682499 | 50.782501 | 50.34 | 50.352501 | 67,740,800 |
2019-07-03 | 49.207714 | 51.102501 | 51.110001 | 50.672501 | 50.82 | 45,448,000 |
2019-07-05 | 49.164394 | 51.057499 | 51.27 | 50.724998 | 50.837502 | 69,062,000 |
2019-07-08 | 48.150917 | 50.005001 | 50.349998 | 49.602501 | 50.202499 | 101,354,400 |
2019-07-09 | 48.444611 | 50.310001 | 50.377499 | 49.702499 | 49.799999 | 82,312,000 |
2019-07-10 | 48.923656 | 50.807499 | 50.932499 | 50.389999 | 50.462502 | 71,588,400 |
2019-07-11 | 48.567383 | 50.4375 | 51.0975 | 50.427502 | 50.827499 | 80,767,200 |
2019-07-12 | 48.940514 | 50.825001 | 51 | 50.549999 | 50.612499 | 70,380,800 |
2019-07-15 | 49.400307 | 51.302502 | 51.467499 | 51 | 51.022499 | 67,789,600 |
2019-07-16 | 49.229393 | 51.125 | 51.5275 | 50.875 | 51.147499 | 67,467,200 |
2019-07-17 | 48.952557 | 50.837502 | 51.272499 | 50.817501 | 51.012501 | 56,430,000 |
2019-07-18 | 49.508633 | 51.415001 | 51.470001 | 50.924999 | 51 | 74,162,400 |
2019-07-19 | 48.769592 | 50.647499 | 51.625 | 50.59 | 51.447498 | 83,717,200 |
2019-07-22 | 49.884163 | 51.805 | 51.807499 | 50.9025 | 50.912498 | 89,111,600 |
2019-07-23 | 50.274158 | 52.209999 | 52.227501 | 51.822498 | 52.115002 | 73,420,800 |
2019-07-24 | 50.233234 | 52.1675 | 52.287498 | 51.7925 | 51.9175 | 59,966,400 |
2019-07-25 | 49.836029 | 51.755001 | 52.310001 | 51.682499 | 52.2225 | 55,638,400 |
2019-07-26 | 50.009357 | 51.935001 | 52.432499 | 51.785 | 51.869999 | 70,475,600 |
2019-07-29 | 50.476364 | 52.419998 | 52.66 | 52.110001 | 52.115002 | 86,693,600 |
2019-07-30 | 50.259716 | 52.195 | 52.540001 | 51.827499 | 52.189999 | 135,742,800 |
2019-07-31 | 51.285221 | 53.259998 | 55.342499 | 52.825001 | 54.105 | 277,125,600 |
2019-08-01 | 50.175465 | 52.107498 | 54.5075 | 51.685001 | 53.474998 | 216,071,600 |
2019-08-02 | 49.113827 | 51.005001 | 51.607498 | 50.407501 | 51.3825 | 163,448,400 |
2019-08-05 | 46.542831 | 48.334999 | 49.662498 | 48.145 | 49.497501 | 209,572,000 |
2019-08-06 | 47.423912 | 49.25 | 49.517502 | 48.509998 | 49.077499 | 143,299,200 |
2019-08-07 | 47.914993 | 49.759998 | 49.889999 | 48.455002 | 48.852501 | 133,457,600 |
2019-08-08 | 48.971806 | 50.857498 | 50.8825 | 49.8475 | 50.049999 | 108,038,000 |
2019-08-09 | 48.568264 | 50.247501 | 50.689999 | 49.822498 | 50.325001 | 98,478,800 |
2019-08-12 | 48.445011 | 50.119999 | 50.512501 | 49.787498 | 49.904999 | 89,927,600 |
2019-08-13 | 50.496582 | 52.2425 | 53.035 | 50.119999 | 50.255001 | 188,874,000 |
2019-08-14 | 48.993557 | 50.6875 | 51.610001 | 50.647499 | 50.790001 | 146,189,600 |
2019-08-15 | 48.749493 | 50.435001 | 51.285 | 49.9175 | 50.865002 | 108,909,600 |
2019-08-16 | 49.899723 | 51.625 | 51.790001 | 50.959999 | 51.07 | 110,481,600 |
2019-08-19 | 50.830051 | 52.587502 | 53.182499 | 52.5075 | 52.654999 | 97,654,400 |
2019-08-20 | 50.832478 | 52.59 | 53.337502 | 52.580002 | 52.720001 | 107,537,200 |
2019-08-21 | 51.383419 | 53.16 | 53.412498 | 52.900002 | 53.247501 | 86,141,600 |
2019-08-22 | 51.339928 | 53.115002 | 53.610001 | 52.6875 | 53.297501 | 89,014,800 |
2019-08-23 | 48.966972 | 50.66 | 53.012501 | 50.25 | 52.357498 | 187,272,000 |
2019-08-26 | 49.897301 | 51.622501 | 51.797501 | 51.264999 | 51.465 | 104,174,400 |
2019-08-27 | 49.334278 | 51.040001 | 52.137501 | 50.8825 | 51.965 | 103,493,200 |
2019-08-28 | 49.665329 | 51.3825 | 51.43 | 50.830002 | 51.025002 | 63,755,200 |
2019-08-29 | 50.506248 | 52.252499 | 52.330002 | 51.665001 | 52.125 | 83,962,000 |
2019-08-30 | 50.441013 | 52.185001 | 52.612499 | 51.799999 | 52.540001 | 84,573,600 |
2019-09-03 | 49.706413 | 51.424999 | 51.744999 | 51.055 | 51.607498 | 80,092,000 |
2019-09-04 | 50.549751 | 52.297501 | 52.369999 | 51.830002 | 52.0975 | 76,752,400 |
2019-09-05 | 51.53809 | 53.32 | 53.4925 | 52.877499 | 53 | 95,654,800 |
2019-09-06 | 51.533249 | 53.314999 | 53.605 | 53.127499 | 53.512501 | 77,449,200 |
2019-09-09 | 51.753136 | 53.5425 | 54.110001 | 52.767502 | 53.709999 | 109,237,600 |
2019-09-10 | 52.364494 | 54.174999 | 54.195 | 52.927502 | 53.465 | 127,111,600 |
2019-09-11 | 54.029442 | 55.897499 | 55.927502 | 54.432499 | 54.517502 | 177,158,400 |
2019-09-12 | 53.908615 | 55.772499 | 56.605 | 55.715 | 56.200001 | 128,906,800 |
2019-09-13 | 52.859867 | 54.6875 | 55.197498 | 54.255001 | 55 | 159,053,200 |
2019-09-16 | 53.13776 | 54.974998 | 55.032501 | 54.389999 | 54.432499 | 84,632,400 |
2019-09-17 | 53.331085 | 55.174999 | 55.205002 | 54.779999 | 54.990002 | 73,274,800 |
2019-09-18 | 53.831291 | 55.692501 | 55.712502 | 54.860001 | 55.264999 | 101,360,000 |
2019-09-19 | 53.393909 | 55.240002 | 55.939999 | 55.092499 | 55.502499 | 88,242,400 |
2019-09-20 | 52.613396 | 54.432499 | 55.639999 | 54.3675 | 55.345001 | 221,652,400 |
2019-09-23 | 52.852627 | 54.68 | 54.959999 | 54.412498 | 54.737499 | 76,662,000 |
2019-09-24 | 52.601315 | 54.419998 | 55.622501 | 54.297501 | 55.2575 | 124,763,200 |
2019-09-25 | 53.410831 | 55.2575 | 55.375 | 54.285 | 54.637501 | 87,613,600 |
2019-09-26 | 53.135353 | 54.9725 | 55.235001 | 54.7075 | 55 | 75,334,000 |
2019-09-27 | 52.876778 | 54.705002 | 55.240002 | 54.32 | 55.134998 | 101,408,000 |
2019-09-30 | 54.121262 | 55.9925 | 56.145 | 55.197498 | 55.224998 | 103,909,600 |
2019-10-01 | 54.27108 | 56.147499 | 57.055 | 56.049999 | 56.267502 | 139,223,200 |
2019-10-02 | 52.910629 | 54.740002 | 55.895 | 54.482498 | 55.764999 | 138,449,200 |
2019-10-03 | 53.360081 | 55.205002 | 55.240002 | 53.782501 | 54.607498 | 114,426,000 |
2019-10-04 | 54.855862 | 56.752499 | 56.872501 | 55.9725 | 56.41 | 138,478,800 |
2019-10-07 | 54.867947 | 56.764999 | 57.482498 | 56.459999 | 56.567501 | 122,306,000 |
2019-10-08 | 54.225166 | 56.099998 | 57.014999 | 56.0825 | 56.455002 | 111,820,000 |
2019-10-09 | 54.860699 | 56.7575 | 56.947498 | 56.41 | 56.7575 | 74,770,400 |
2019-10-10 | 55.600132 | 57.522499 | 57.610001 | 56.825001 | 56.982498 | 113,013,600 |
2019-10-11 | 57.078999 | 59.052502 | 59.41 | 58.077499 | 58.237499 | 166,795,600 |
2019-10-14 | 56.996838 | 58.967499 | 59.532501 | 58.6675 | 58.724998 | 96,427,600 |
2019-10-15 | 56.863934 | 58.830002 | 59.412498 | 58.720001 | 59.0975 | 87,360,000 |
2019-10-16 | 56.634365 | 58.592499 | 58.810001 | 58.299999 | 58.342499 | 73,903,200 |
2019-10-17 | 56.854275 | 58.82 | 59.037498 | 58.380001 | 58.772499 | 67,585,200 |
2019-10-18 | 57.127331 | 59.102501 | 59.395 | 58.572498 | 58.647499 | 97,433,600 |
2019-10-21 | 58.11808 | 60.127499 | 60.247501 | 59.330002 | 59.380001 | 87,247,200 |
2019-10-22 | 57.985172 | 59.990002 | 60.549999 | 59.904999 | 60.290001 | 82,293,600 |
2019-10-23 | 58.76326 | 60.794998 | 60.810001 | 60.305 | 60.525002 | 75,828,800 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.