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
|
|---|---|---|---|---|---|---|---|
1,800 | 8/22/17 | 22.742001 | 22.816 | 22.491333 | 22.756666 | 22.756666 | 64,830,000 |
1,801 | 8/23/17 | 22.599333 | 23.566 | 22.553333 | 23.518 | 23.518 | 74,317,500 |
1,802 | 8/24/17 | 23.501333 | 23.777332 | 23.316 | 23.528667 | 23.528667 | 68,770,500 |
1,803 | 8/25/17 | 23.615999 | 23.712667 | 23.153334 | 23.203333 | 23.203333 | 52,260,000 |
1,804 | 8/28/17 | 23.152 | 23.156668 | 22.648001 | 23.044001 | 23.044001 | 56,460,000 |
1,805 | 8/29/17 | 22.632 | 23.27 | 22.583332 | 23.157333 | 23.157333 | 61,105,500 |
1,806 | 8/30/17 | 23.311333 | 23.564667 | 23.133333 | 23.545334 | 23.545334 | 51,193,500 |
1,807 | 8/31/17 | 23.57 | 23.896 | 23.521334 | 23.726667 | 23.726667 | 61,092,000 |
1,808 | 9/1/17 | 23.741333 | 23.839333 | 23.579332 | 23.693333 | 23.693333 | 45,742,500 |
1,809 | 9/5/17 | 23.586666 | 23.699333 | 23.059334 | 23.306 | 23.306 | 57,526,500 |
1,810 | 9/6/17 | 23.299999 | 23.398666 | 22.770666 | 22.968666 | 22.968666 | 61,371,000 |
1,811 | 9/7/17 | 23.065332 | 23.498667 | 22.896667 | 23.374001 | 23.374001 | 63,588,000 |
1,812 | 9/8/17 | 23.266001 | 23.318666 | 22.82 | 22.893333 | 22.893333 | 48,952,500 |
1,813 | 9/11/17 | 23.423332 | 24.247334 | 23.333332 | 24.246 | 24.246 | 115,006,500 |
1,814 | 9/12/17 | 24.299334 | 24.584 | 24.026667 | 24.183332 | 24.183332 | 89,593,500 |
1,815 | 9/13/17 | 24.254667 | 24.538 | 23.972668 | 24.415333 | 24.415333 | 62,778,000 |
1,816 | 9/14/17 | 24.288668 | 25.197332 | 24.175333 | 25.176001 | 25.176001 | 108,037,500 |
1,817 | 9/15/17 | 24.967333 | 25.333332 | 24.846666 | 25.320667 | 25.320667 | 81,307,500 |
1,818 | 9/18/17 | 25.35 | 25.974001 | 25.178667 | 25.666668 | 25.666668 | 107,820,000 |
1,819 | 9/19/17 | 25.333332 | 25.492666 | 24.904667 | 25.006666 | 25.006666 | 96,778,500 |
1,820 | 9/20/17 | 24.866667 | 25.216667 | 24.738001 | 24.927334 | 24.927334 | 73,786,500 |
1,821 | 9/21/17 | 24.993334 | 25.122 | 24.300667 | 24.431999 | 24.431999 | 69,273,000 |
1,822 | 9/22/17 | 24.432667 | 24.66 | 23.392 | 23.406 | 23.406 | 122,391,000 |
1,823 | 9/25/17 | 23.543333 | 23.831333 | 22.858667 | 22.999332 | 22.999332 | 114,088,500 |
1,824 | 9/26/17 | 23.395332 | 23.416 | 22.726667 | 23.016666 | 23.016666 | 107,344,500 |
1,825 | 9/27/17 | 23.326668 | 23.432667 | 22.700001 | 22.731333 | 22.731333 | 90,904,500 |
1,826 | 9/28/17 | 22.658667 | 22.85 | 22.360001 | 22.639999 | 22.639999 | 79,794,000 |
1,827 | 9/29/17 | 22.790667 | 22.978666 | 22.573334 | 22.74 | 22.74 | 76,606,500 |
1,828 | 10/2/17 | 22.834667 | 22.913334 | 22.367332 | 22.768667 | 22.768667 | 79,302,000 |
1,829 | 10/3/17 | 22.393333 | 23.236668 | 22.085333 | 23.209333 | 23.209333 | 152,304,000 |
1,830 | 10/4/17 | 23.416668 | 23.908001 | 23.306667 | 23.667334 | 23.667334 | 122,452,500 |
1,831 | 10/5/17 | 23.733334 | 23.829332 | 23.423332 | 23.688667 | 23.688667 | 62,575,500 |
1,832 | 10/6/17 | 23.540001 | 24.006666 | 23.483334 | 23.792 | 23.792 | 64,462,500 |
1,833 | 10/9/17 | 23.309999 | 23.450001 | 22.844667 | 22.862667 | 22.862667 | 112,405,500 |
1,834 | 10/10/17 | 23.120001 | 23.708668 | 23.035334 | 23.705999 | 23.705999 | 104,677,500 |
1,835 | 10/11/17 | 23.592667 | 23.84 | 23.41 | 23.639999 | 23.639999 | 67,512,000 |
1,836 | 10/12/17 | 23.530001 | 23.985332 | 23.509333 | 23.712 | 23.712 | 61,305,000 |
1,837 | 10/13/17 | 23.798668 | 23.899332 | 23.578667 | 23.704666 | 23.704666 | 53,107,500 |
1,838 | 10/16/17 | 23.584 | 23.632 | 23.143999 | 23.373333 | 23.373333 | 80,632,500 |
1,839 | 10/17/17 | 23.393999 | 23.747999 | 23.337999 | 23.716667 | 23.716667 | 49,399,500 |
1,840 | 10/18/17 | 23.731333 | 24.200001 | 23.608667 | 23.976667 | 23.976667 | 74,086,500 |
1,841 | 10/19/17 | 23.704 | 23.809999 | 23.213333 | 23.454 | 23.454 | 75,927,000 |
1,842 | 10/20/17 | 23.512667 | 23.636667 | 22.955999 | 23.006666 | 23.006666 | 73,956,000 |
1,843 | 10/23/17 | 23.325333 | 23.33 | 22.416668 | 22.468 | 22.468 | 86,209,500 |
1,844 | 10/24/17 | 22.586666 | 22.853333 | 22.410667 | 22.489332 | 22.489332 | 67,375,500 |
1,845 | 10/25/17 | 22.446667 | 22.5 | 21.570667 | 21.722668 | 21.722668 | 128,911,500 |
1,846 | 10/26/17 | 21.851999 | 22.015333 | 21.546667 | 21.744667 | 21.744667 | 75,352,500 |
1,847 | 10/27/17 | 21.316668 | 21.639334 | 21.110666 | 21.391333 | 21.391333 | 104,695,500 |
1,848 | 10/30/17 | 21.278667 | 21.585333 | 21.15 | 21.338667 | 21.338667 | 63,816,000 |
1,849 | 10/31/17 | 21.348667 | 22.129999 | 21.345333 | 22.101999 | 22.101999 | 85,084,500 |
1,850 | 11/1/17 | 22.15 | 22.174 | 21.350668 | 21.405333 | 21.405333 | 126,859,500 |
1,851 | 11/2/17 | 20.008667 | 20.579332 | 19.508667 | 19.950666 | 19.950666 | 296,871,000 |
1,852 | 11/3/17 | 19.966667 | 20.416668 | 19.675333 | 20.406 | 20.406 | 133,410,000 |
1,853 | 11/6/17 | 20.466667 | 20.5 | 19.934 | 20.185333 | 20.185333 | 97,290,000 |
1,854 | 11/7/17 | 20.068001 | 20.433332 | 20.002001 | 20.403334 | 20.403334 | 79,414,500 |
1,855 | 11/8/17 | 20.366667 | 20.459333 | 20.086666 | 20.292667 | 20.292667 | 70,879,500 |
1,856 | 11/9/17 | 20.166668 | 20.297333 | 19.753332 | 20.199333 | 20.199333 | 81,706,500 |
1,857 | 11/10/17 | 20.166668 | 20.557333 | 20.123333 | 20.199333 | 20.199333 | 69,381,000 |
1,858 | 11/13/17 | 20.008667 | 21.120001 | 19.940666 | 21.026667 | 21.026667 | 113,773,500 |
1,859 | 11/14/17 | 21 | 21.09 | 20.459999 | 20.58 | 20.58 | 85,141,500 |
1,860 | 11/15/17 | 20.400667 | 20.832666 | 20.1 | 20.753332 | 20.753332 | 89,680,500 |
1,861 | 11/16/17 | 20.932667 | 21.209333 | 20.753332 | 20.833332 | 20.833332 | 87,331,500 |
1,862 | 11/17/17 | 21.711332 | 21.778 | 20.876667 | 21.003332 | 21.003332 | 206,026,500 |
1,863 | 11/20/17 | 20.919333 | 21.033333 | 20.316668 | 20.582666 | 20.582666 | 123,715,500 |
1,864 | 11/21/17 | 20.724001 | 21.215334 | 20.580668 | 21.187332 | 21.187332 | 108,919,500 |
1,865 | 11/22/17 | 21.118 | 21.161333 | 20.789333 | 20.84 | 20.84 | 73,764,000 |
1,866 | 11/24/17 | 20.919333 | 21.094 | 20.733334 | 21.036667 | 21.036667 | 48,661,500 |
1,867 | 11/27/17 | 20.883333 | 21.156 | 20.634001 | 21.120667 | 21.120667 | 68,338,500 |
1,868 | 11/28/17 | 21.090668 | 21.333332 | 20.928 | 21.17 | 21.17 | 74,242,500 |
1,869 | 11/29/17 | 21.153334 | 21.200001 | 20.082001 | 20.502666 | 20.502666 | 131,511,000 |
1,870 | 11/30/17 | 20.570667 | 20.713333 | 20.302668 | 20.59 | 20.59 | 65,274,000 |
1,871 | 12/1/17 | 20.362667 | 20.688 | 20.336666 | 20.435333 | 20.435333 | 64,393,500 |
1,872 | 12/4/17 | 20.433332 | 20.551332 | 20.040667 | 20.346666 | 20.346666 | 87,526,500 |
1,873 | 12/5/17 | 20.133333 | 20.533333 | 20.066668 | 20.246668 | 20.246668 | 69,697,500 |
1,874 | 12/6/17 | 20.006666 | 20.892668 | 20 | 20.884001 | 20.884001 | 107,929,500 |
1,875 | 12/7/17 | 20.799999 | 21.242001 | 20.736668 | 20.749332 | 20.749332 | 71,709,000 |
1,876 | 12/8/17 | 20.973333 | 21.132 | 20.750668 | 21.008667 | 21.008667 | 52,027,500 |
1,877 | 12/11/17 | 20.975332 | 21.934 | 20.916668 | 21.927334 | 21.927334 | 119,070,000 |
1,878 | 12/12/17 | 22.030001 | 22.762667 | 22.002001 | 22.735332 | 22.735332 | 130,998,000 |
1,879 | 12/13/17 | 22.728666 | 22.948 | 22.433332 | 22.601999 | 22.601999 | 93,322,500 |
1,880 | 12/14/17 | 22.733999 | 23.162666 | 22.459999 | 22.525999 | 22.525999 | 86,998,500 |
1,881 | 12/15/17 | 22.802668 | 22.926666 | 22.384001 | 22.896667 | 22.896667 | 103,998,000 |
1,882 | 12/18/17 | 22.993334 | 23.115334 | 22.505333 | 22.591333 | 22.591333 | 82,143,000 |
1,883 | 12/19/17 | 22.684 | 22.766001 | 22.02 | 22.073334 | 22.073334 | 102,375,000 |
1,884 | 12/20/17 | 22.179333 | 22.206667 | 21.669333 | 21.931999 | 21.931999 | 89,307,000 |
1,885 | 12/21/17 | 21.972668 | 22.249332 | 21.813999 | 22.110666 | 22.110666 | 65,778,000 |
1,886 | 12/22/17 | 21.967333 | 22.061333 | 21.654667 | 21.68 | 21.68 | 63,237,000 |
1,887 | 12/26/17 | 21.588667 | 21.596001 | 21.105333 | 21.152666 | 21.152666 | 65,676,000 |
1,888 | 12/27/17 | 21.066668 | 21.178667 | 20.716667 | 20.775999 | 20.775999 | 70,681,500 |
1,889 | 12/28/17 | 20.783333 | 21.054667 | 20.636 | 21.024 | 21.024 | 64,744,500 |
1,890 | 12/29/17 | 21.078667 | 21.094 | 20.666668 | 20.756666 | 20.756666 | 56,658,000 |
1,891 | 1/2/18 | 20.799999 | 21.474001 | 20.733334 | 21.368668 | 21.368668 | 65,283,000 |
1,892 | 1/3/18 | 21.4 | 21.683332 | 21.036667 | 21.15 | 21.15 | 67,822,500 |
1,893 | 1/4/18 | 20.858 | 21.236668 | 20.378668 | 20.974667 | 20.974667 | 149,194,500 |
1,894 | 1/5/18 | 21.108 | 21.149332 | 20.799999 | 21.105333 | 21.105333 | 68,868,000 |
1,895 | 1/8/18 | 21.066668 | 22.468 | 21.033333 | 22.427334 | 22.427334 | 147,891,000 |
1,896 | 1/9/18 | 22.344 | 22.586666 | 21.826668 | 22.246 | 22.246 | 107,199,000 |
1,897 | 1/10/18 | 22.146667 | 22.466667 | 22 | 22.32 | 22.32 | 64,648,500 |
1,898 | 1/11/18 | 22.349333 | 22.987333 | 22.217333 | 22.530001 | 22.530001 | 99,682,500 |
1,899 | 1/12/18 | 22.575333 | 22.694 | 22.244667 | 22.414667 | 22.414667 | 72,376,500 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.