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
|
|---|---|---|---|---|---|---|---|
1,700 |
3/30/17
| 18.535999 | 18.799999 | 18.480667 | 18.528 | 18.528 | 62,226,000 |
1,701 |
3/31/17
| 18.582001 | 18.645332 | 18.421333 | 18.553333 | 18.553333 | 49,419,000 |
1,702 |
4/3/17
| 19.126667 | 19.933332 | 18.972 | 19.901333 | 19.901333 | 208,329,000 |
1,703 |
4/4/17
| 19.792667 | 20.320667 | 19.635332 | 20.246668 | 20.246668 | 152,019,000 |
1,704 |
4/5/17
| 20.136 | 20.325333 | 19.613333 | 19.666668 | 19.666668 | 118,213,500 |
1,705 |
4/6/17
| 19.792 | 20.129334 | 19.606667 | 19.913334 | 19.913334 | 82,809,000 |
1,706 |
4/7/17
| 19.833332 | 20.179333 | 19.809999 | 20.169333 | 20.169333 | 68,694,000 |
1,707 |
4/10/17
| 20.610001 | 20.915333 | 20.580668 | 20.826 | 20.826 | 114,967,500 |
1,708 |
4/11/17
| 20.892 | 20.898001 | 20.366667 | 20.580668 | 20.580668 | 85,869,000 |
1,709 |
4/12/17
| 20.422667 | 20.563334 | 19.754667 | 19.789333 | 19.789333 | 90,760,500 |
1,710 |
4/13/17
| 19.780001 | 20.492666 | 19.686666 | 20.266666 | 20.266666 | 139,269,000 |
1,711 |
4/17/17
| 20.18 | 20.266666 | 19.912001 | 20.096001 | 20.096001 | 62,080,500 |
1,712 |
4/18/17
| 19.98 | 20.056 | 19.860001 | 20.016666 | 20.016666 | 45,535,500 |
1,713 |
4/19/17
| 20.164 | 20.441334 | 20.140667 | 20.368 | 20.368 | 58,470,000 |
1,714 |
4/20/17
| 20.434 | 20.610001 | 20.015333 | 20.167334 | 20.167334 | 92,241,000 |
1,715 |
4/21/17
| 20.133333 | 20.426666 | 20.028 | 20.373333 | 20.373333 | 67,647,000 |
1,716 |
4/24/17
| 20.614668 | 20.703333 | 20.401333 | 20.535334 | 20.535334 | 76,252,500 |
1,717 |
4/25/17
| 20.533333 | 20.931999 | 20.390667 | 20.919333 | 20.919333 | 101,065,500 |
1,718 |
4/26/17
| 20.824667 | 20.966667 | 20.6 | 20.678 | 20.678 | 70,425,000 |
1,719 |
4/27/17
| 20.779333 | 20.872667 | 20.5 | 20.575333 | 20.575333 | 52,029,000 |
1,720 |
4/28/17
| 20.655333 | 20.986668 | 20.533333 | 20.938 | 20.938 | 67,582,500 |
1,721 |
5/1/17
| 20.992001 | 21.816668 | 20.987333 | 21.521999 | 21.521999 | 132,444,000 |
1,722 |
5/2/17
| 21.6 | 21.844 | 21.104 | 21.259333 | 21.259333 | 80,742,000 |
1,723 |
5/3/17
| 21.178 | 21.435333 | 20.696667 | 20.734667 | 20.734667 | 107,001,000 |
1,724 |
5/4/17
| 20.496 | 20.518 | 19.384001 | 19.697332 | 19.697332 | 212,280,000 |
1,725 |
5/5/17
| 19.866667 | 20.57 | 19.786667 | 20.556667 | 20.556667 | 122,659,500 |
1,726 |
5/8/17
| 20.726667 | 20.919333 | 20.388 | 20.479334 | 20.479334 | 105,097,500 |
1,727 |
5/9/17
| 20.625334 | 21.466 | 20.606667 | 21.417334 | 21.417334 | 145,147,500 |
1,728 |
5/10/17
| 21.437332 | 21.700001 | 21.208 | 21.681334 | 21.681334 | 86,124,000 |
1,729 |
5/11/17
| 21.559999 | 21.733334 | 21.306667 | 21.540001 | 21.540001 | 71,307,000 |
1,730 |
5/12/17
| 21.698668 | 21.799999 | 21.435333 | 21.653999 | 21.653999 | 61,824,000 |
1,731 |
5/15/17
| 21.225332 | 21.346666 | 20.835333 | 21.058666 | 21.058666 | 114,330,000 |
1,732 |
5/16/17
| 21.172667 | 21.337334 | 21.009333 | 21.134001 | 21.134001 | 62,287,500 |
1,733 |
5/17/17
| 20.959333 | 20.975332 | 20.366667 | 20.407333 | 20.407333 | 100,678,500 |
1,734 |
5/18/17
| 20.466667 | 20.929333 | 20.354 | 20.870667 | 20.870667 | 84,807,000 |
1,735 |
5/19/17
| 21.033333 | 21.1 | 20.68 | 20.722 | 20.722 | 70,314,000 |
1,736 |
5/22/17
| 20.853333 | 20.958 | 20.453333 | 20.690001 | 20.690001 | 64,938,000 |
1,737 |
5/23/17
| 20.697332 | 20.715334 | 20.232 | 20.257334 | 20.257334 | 64,776,000 |
1,738 |
5/24/17
| 20.434 | 20.733334 | 20.360001 | 20.681334 | 20.681334 | 75,499,500 |
1,739 |
5/25/17
| 20.734667 | 21.131332 | 20.520666 | 21.122 | 21.122 | 75,210,000 |
1,740 |
5/26/17
| 21.152 | 21.699333 | 21.087334 | 21.676001 | 21.676001 | 117,033,000 |
1,741 |
5/30/17
| 21.733334 | 22.418667 | 21.717333 | 22.34 | 22.34 | 116,743,500 |
1,742 |
5/31/17
| 22.512667 | 22.859333 | 22.344 | 22.733999 | 22.733999 | 149,451,000 |
1,743 |
6/1/17
| 22.933332 | 22.992001 | 22.486 | 22.691334 | 22.691334 | 114,120,000 |
1,744 |
6/2/17
| 22.651333 | 22.858667 | 22.395332 | 22.656668 | 22.656668 | 83,853,000 |
1,745 |
6/5/17
| 22.566668 | 23.229334 | 22.280666 | 23.154667 | 23.154667 | 101,766,000 |
1,746 |
6/6/17
| 22.98 | 23.966 | 22.664667 | 23.523333 | 23.523333 | 166,302,000 |
1,747 |
6/7/17
| 23.756001 | 24.033333 | 23.676001 | 23.976667 | 23.976667 | 140,970,000 |
1,748 |
6/8/17
| 24.25 | 24.793333 | 24.014668 | 24.666668 | 24.666668 | 135,922,500 |
1,749 |
6/9/17
| 24.961332 | 25.124666 | 23.653334 | 23.821333 | 23.821333 | 258,921,000 |
1,750 |
6/12/17
| 23.865999 | 24.299999 | 23.374666 | 23.934 | 23.934 | 157,765,500 |
1,751 |
6/13/17
| 24.507999 | 25.066668 | 24.440666 | 25.063334 | 25.063334 | 177,118,500 |
1,752 |
6/14/17
| 25.406 | 25.616667 | 25.087334 | 25.377333 | 25.377333 | 192,276,000 |
1,753 |
6/15/17
| 24.833332 | 25.030666 | 24.432667 | 25.022667 | 25.022667 | 156,397,500 |
1,754 |
6/16/17
| 25.198668 | 25.200666 | 24.673332 | 24.76 | 24.76 | 100,965,000 |
1,755 |
6/19/17
| 25 | 25.113333 | 24.52 | 24.653334 | 24.653334 | 98,239,500 |
1,756 |
6/20/17
| 25.111334 | 25.258667 | 24.648666 | 24.816 | 24.816 | 111,580,500 |
1,757 |
6/21/17
| 24.956667 | 25.132668 | 24.534666 | 25.093332 | 25.093332 | 73,848,000 |
1,758 |
6/22/17
| 25.199333 | 25.666668 | 24.904667 | 25.507334 | 25.507334 | 112,947,000 |
1,759 |
6/23/17
| 25.496668 | 25.799334 | 25.290001 | 25.563334 | 25.563334 | 96,687,000 |
1,760 |
6/26/17
| 25.779333 | 25.796667 | 24.873333 | 25.166 | 25.166 | 99,061,500 |
1,761 |
6/27/17
| 25.093332 | 25.093332 | 24.134666 | 24.158001 | 24.158001 | 104,946,000 |
1,762 |
6/28/17
| 24.445333 | 24.782667 | 24.167999 | 24.749332 | 24.749332 | 94,537,500 |
1,763 |
6/29/17
| 24.707333 | 24.733334 | 23.606667 | 24.049999 | 24.049999 | 123,315,000 |
1,764 |
6/30/17
| 24.247334 | 24.451332 | 23.974667 | 24.107332 | 24.107332 | 87,727,500 |
1,765 |
7/3/17
| 24.682667 | 24.756666 | 23.433332 | 23.507999 | 23.507999 | 94,581,000 |
1,766 |
7/5/17
| 23.146667 | 23.149332 | 21.755333 | 21.806 | 21.806 | 255,700,500 |
1,767 |
7/6/17
| 21.150667 | 21.386 | 20.42 | 20.588667 | 20.588667 | 289,867,500 |
1,768 |
7/7/17
| 20.9 | 21.133333 | 20.492001 | 20.881332 | 20.881332 | 212,653,500 |
1,769 |
7/10/17
| 20.860001 | 21.195999 | 20.208668 | 21.07 | 21.07 | 207,313,500 |
1,770 |
7/11/17
| 21.066668 | 21.818666 | 20.953333 | 21.814667 | 21.814667 | 173,391,000 |
1,771 |
7/12/17
| 22.026667 | 22.206667 | 21.633333 | 21.968 | 21.968 | 155,191,500 |
1,772 |
7/13/17
| 22.007334 | 22.106667 | 21.331333 | 21.560667 | 21.560667 | 128,917,500 |
1,773 |
7/14/17
| 21.546 | 21.894667 | 21.414667 | 21.851999 | 21.851999 | 84,378,000 |
1,774 |
7/17/17
| 21.702667 | 21.806667 | 20.896667 | 21.304667 | 21.304667 | 148,153,500 |
1,775 |
7/18/17
| 21.166668 | 21.941999 | 21.044001 | 21.882668 | 21.882668 | 95,605,500 |
1,776 |
7/19/17
| 21.882 | 22.110001 | 21.548 | 21.684 | 21.684 | 95,355,000 |
1,777 |
7/20/17
| 21.793333 | 22.014668 | 21.613333 | 21.994667 | 21.994667 | 77,493,000 |
1,778 |
7/21/17
| 21.964001 | 22.084 | 21.719999 | 21.893333 | 21.893333 | 73,524,000 |
1,779 |
7/24/17
| 22.016001 | 22.893333 | 22.000668 | 22.834667 | 22.834667 | 129,556,500 |
1,780 |
7/25/17
| 23 | 23.040001 | 22.276667 | 22.639999 | 22.639999 | 104,838,000 |
1,781 |
7/26/17
| 22.690666 | 23.033333 | 22.541332 | 22.923332 | 22.923332 | 72,312,000 |
1,782 |
7/27/17
| 23.066668 | 23.166668 | 21.752666 | 22.297333 | 22.297333 | 124,536,000 |
1,783 |
7/28/17
| 22.459333 | 22.639999 | 22.167334 | 22.337999 | 22.337999 | 73,206,000 |
1,784 |
7/31/17
| 22.366667 | 22.766001 | 21.402666 | 21.564667 | 21.564667 | 128,026,500 |
1,785 |
8/1/17
| 21.533333 | 21.629999 | 21.075333 | 21.304667 | 21.304667 | 124,546,500 |
1,786 |
8/2/17
| 21.262667 | 21.808001 | 20.747999 | 21.726 | 21.726 | 196,372,500 |
1,787 |
8/3/17
| 23.021999 | 23.333332 | 22.876667 | 23.139334 | 23.139334 | 203,025,000 |
1,788 |
8/4/17
| 23.133333 | 23.818001 | 22.886667 | 23.794001 | 23.794001 | 139,033,500 |
1,789 |
8/7/17
| 23.823334 | 23.965334 | 23.516666 | 23.678 | 23.678 | 94,867,500 |
1,790 |
8/8/17
| 23.835333 | 24.572001 | 23.826668 | 24.348 | 24.348 | 111,747,000 |
1,791 |
8/9/17
| 24.066668 | 24.666668 | 23.93 | 24.235332 | 24.235332 | 103,381,500 |
1,792 |
8/10/17
| 24.106667 | 24.443333 | 23.643999 | 23.693333 | 23.693333 | 106,393,500 |
1,793 |
8/11/17
| 23.798 | 24.084 | 23.574667 | 23.858 | 23.858 | 65,487,000 |
1,794 |
8/14/17
| 24.308666 | 24.510668 | 24.173332 | 24.253332 | 24.253332 | 67,788,000 |
1,795 |
8/15/17
| 24.346666 | 24.365999 | 23.958 | 24.155333 | 24.155333 | 46,276,500 |
1,796 |
8/16/17
| 24.200001 | 24.433332 | 24.167999 | 24.194 | 24.194 | 51,207,000 |
1,797 |
8/17/17
| 24.080668 | 24.219999 | 23.439333 | 23.461332 | 23.461332 | 75,415,500 |
1,798 |
8/18/17
| 23.527332 | 23.6 | 23.053333 | 23.164 | 23.164 | 81,123,000 |
1,799 |
8/21/17
| 23.054667 | 23.054667 | 22.123333 | 22.524 | 22.524 | 97,431,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.