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
|
|---|---|---|---|---|---|---|---|
1,900 | 1/16/18 | 22.502666 | 23 | 22.32 | 22.670668 | 22.670668 | 97,114,500 |
1,901 | 1/17/18 | 22.698 | 23.266666 | 22.65 | 23.143999 | 23.143999 | 106,552,500 |
1,902 | 1/18/18 | 23.044666 | 23.486668 | 22.916 | 22.971333 | 22.971333 | 85,287,000 |
1,903 | 1/19/18 | 23 | 23.372667 | 22.84 | 23.334667 | 23.334667 | 73,324,500 |
1,904 | 1/22/18 | 23.293333 | 23.855333 | 23.280001 | 23.437332 | 23.437332 | 93,156,000 |
1,905 | 1/23/18 | 24 | 24.033333 | 23.4 | 23.519333 | 23.519333 | 81,981,000 |
1,906 | 1/24/18 | 23.638666 | 23.65 | 22.901333 | 23.059334 | 23.059334 | 79,312,500 |
1,907 | 1/25/18 | 23.218 | 23.280001 | 22.426666 | 22.509333 | 22.509333 | 101,104,500 |
1,908 | 1/26/18 | 22.766666 | 22.933332 | 22.380667 | 22.856667 | 22.856667 | 68,091,000 |
1,909 | 1/29/18 | 22.656668 | 23.389999 | 22.552 | 23.302 | 23.302 | 71,206,500 |
1,910 | 1/30/18 | 23.009333 | 23.218 | 22.811333 | 23.054667 | 23.054667 | 70,765,500 |
1,911 | 1/31/18 | 23.167334 | 23.746 | 23.012667 | 23.620667 | 23.620667 | 93,211,500 |
1,912 | 2/1/18 | 23.4 | 23.977333 | 23.242001 | 23.283333 | 23.283333 | 62,965,500 |
1,913 | 2/2/18 | 23.229334 | 23.463333 | 22.700666 | 22.916668 | 22.916668 | 55,572,000 |
1,914 | 2/5/18 | 22.531334 | 22.964666 | 22.200001 | 22.208668 | 22.208668 | 66,961,500 |
1,915 | 2/6/18 | 21.680668 | 22.414667 | 21.566668 | 22.264668 | 22.264668 | 76,326,000 |
1,916 | 2/7/18 | 22.599333 | 23.066668 | 22.377333 | 23 | 23 | 104,538,000 |
1,917 | 2/8/18 | 22.887333 | 23.241333 | 20.973333 | 21.015333 | 21.015333 | 154,719,000 |
1,918 | 2/9/18 | 21.328667 | 21.398666 | 19.650667 | 20.694668 | 20.694668 | 194,005,500 |
1,919 | 2/12/18 | 21.075333 | 21.205334 | 20.416668 | 21.048668 | 21.048668 | 93,417,000 |
1,920 | 2/13/18 | 21.001333 | 21.612667 | 20.834 | 21.577333 | 21.577333 | 68,403,000 |
1,921 | 2/14/18 | 21.389334 | 21.744667 | 21.234667 | 21.487333 | 21.487333 | 59,260,500 |
1,922 | 2/15/18 | 21.633333 | 22.274668 | 21.493334 | 22.271334 | 22.271334 | 88,693,500 |
1,923 | 2/16/18 | 22.166668 | 22.874666 | 22.109333 | 22.365999 | 22.365999 | 84,639,000 |
1,924 | 2/20/18 | 22.298 | 22.722668 | 22.1 | 22.318001 | 22.318001 | 60,141,000 |
1,925 | 2/21/18 | 22.402 | 22.646 | 22.211332 | 22.219999 | 22.219999 | 48,294,000 |
1,926 | 2/22/18 | 22.368668 | 23.162666 | 22.316668 | 23.077999 | 23.077999 | 104,547,000 |
1,927 | 2/23/18 | 23.188667 | 23.666 | 23.139999 | 23.469999 | 23.469999 | 87,261,000 |
1,928 | 2/26/18 | 23.566668 | 23.933332 | 23.490667 | 23.827999 | 23.827999 | 65,100,000 |
1,929 | 2/27/18 | 23.75 | 23.999332 | 23.334 | 23.399332 | 23.399332 | 71,961,000 |
1,930 | 2/28/18 | 23.504667 | 23.682667 | 22.814667 | 22.870667 | 22.870667 | 91,045,500 |
1,931 | 3/1/18 | 23.000668 | 23.244667 | 22.004667 | 22.062 | 22.062 | 103,284,000 |
1,932 | 3/2/18 | 21.798668 | 22.348 | 21.531334 | 22.341333 | 22.341333 | 76,392,000 |
1,933 | 3/5/18 | 22.159332 | 22.516666 | 21.952667 | 22.223333 | 22.223333 | 57,357,000 |
1,934 | 3/6/18 | 22.25 | 22.424667 | 21.802 | 21.879999 | 21.879999 | 64,285,500 |
1,935 | 3/7/18 | 21.695999 | 22.166668 | 21.449333 | 22.153334 | 22.153334 | 75,109,500 |
1,936 | 3/8/18 | 22.190666 | 22.219999 | 21.751333 | 21.940001 | 21.940001 | 53,493,000 |
1,937 | 3/9/18 | 21.606667 | 21.899332 | 21.491333 | 21.811333 | 21.811333 | 82,602,000 |
1,938 | 3/12/18 | 21.907333 | 23.147333 | 21.766666 | 23.034 | 23.034 | 123,960,000 |
1,939 | 3/13/18 | 21.907333 | 23.147333 | 21.766666 | 22.789333 | 22.789333 | 89,487,000 |
1,940 | 3/14/18 | 22.450666 | 22.653999 | 21.595333 | 21.775333 | 21.775333 | 119,511,000 |
1,941 | 3/15/18 | 21.958668 | 22.190001 | 21.406668 | 21.706667 | 21.706667 | 98,472,000 |
1,942 | 3/16/18 | 21.528667 | 21.826668 | 21.271334 | 21.423332 | 21.423332 | 91,759,500 |
1,943 | 3/19/18 | 21.1 | 21.383333 | 20.644667 | 20.903999 | 20.903999 | 112,264,500 |
1,944 | 3/20/18 | 20.991333 | 21.083332 | 20.584 | 20.703333 | 20.703333 | 71,464,500 |
1,945 | 3/21/18 | 20.683332 | 21.496 | 20.679333 | 21.101999 | 21.101999 | 89,376,000 |
1,946 | 3/22/18 | 20.926001 | 21.254667 | 20.545334 | 20.606667 | 20.606667 | 74,097,000 |
1,947 | 3/23/18 | 20.75 | 20.75 | 20.030001 | 20.102667 | 20.102667 | 99,823,500 |
1,948 | 3/26/18 | 20.489332 | 20.506001 | 19.424 | 20.278667 | 20.278667 | 125,628,000 |
1,949 | 3/27/18 | 20.266666 | 20.284666 | 18.478666 | 18.612 | 18.612 | 208,080,000 |
1,950 | 3/28/18 | 17.638666 | 17.912001 | 16.806667 | 17.185333 | 17.185333 | 315,021,000 |
1,951 | 3/29/18 | 17.099333 | 18.063999 | 16.547333 | 17.742001 | 17.742001 | 227,560,500 |
1,952 | 4/2/18 | 17.084 | 17.355333 | 16.306 | 16.832001 | 16.832001 | 241,710,000 |
1,953 | 4/3/18 | 17.988001 | 18.223333 | 16.966 | 17.835333 | 17.835333 | 282,666,000 |
1,954 | 4/4/18 | 16.851999 | 19.224667 | 16.799999 | 19.129334 | 19.129334 | 298,450,500 |
1,955 | 4/5/18 | 19.289333 | 20.417334 | 19.213333 | 20.381332 | 20.381332 | 286,816,500 |
1,956 | 4/6/18 | 20.066668 | 20.618668 | 19.700001 | 19.953333 | 19.953333 | 202,804,500 |
1,957 | 4/9/18 | 20.024668 | 20.633333 | 19.280666 | 19.310667 | 19.310667 | 153,747,000 |
1,958 | 4/10/18 | 19.931334 | 20.473333 | 19.578667 | 20.313334 | 20.313334 | 164,847,000 |
1,959 | 4/11/18 | 20.049334 | 20.598667 | 19.977333 | 20.062 | 20.062 | 112,243,500 |
1,960 | 4/12/18 | 20.154667 | 20.263332 | 19.578667 | 19.605333 | 19.605333 | 114,132,000 |
1,961 | 4/13/18 | 20.24 | 20.263332 | 19.732 | 20.022667 | 20.022667 | 109,908,000 |
1,962 | 4/16/18 | 19.933332 | 19.977333 | 19.267332 | 19.414 | 19.414 | 95,077,500 |
1,963 | 4/17/18 | 19.257999 | 19.478001 | 18.834 | 19.179333 | 19.179333 | 105,000,000 |
1,964 | 4/18/18 | 19.405333 | 20.016001 | 19.210667 | 19.556667 | 19.556667 | 98,365,500 |
1,965 | 4/19/18 | 19.405333 | 20.067333 | 19.236668 | 20.005333 | 20.005333 | 91,359,000 |
1,966 | 4/20/18 | 19.678 | 19.998667 | 19.316668 | 19.349333 | 19.349333 | 84,418,500 |
1,967 | 4/23/18 | 19.419333 | 19.441334 | 18.822001 | 18.891333 | 18.891333 | 73,401,000 |
1,968 | 4/24/18 | 19 | 19.139334 | 18.563999 | 18.897333 | 18.897333 | 85,279,500 |
1,969 | 4/25/18 | 18.9 | 19.010668 | 18.483334 | 18.712667 | 18.712667 | 60,204,000 |
1,970 | 4/26/18 | 18.583332 | 19.052668 | 18.433332 | 19.032 | 19.032 | 65,340,000 |
1,971 | 4/27/18 | 19.024668 | 19.631332 | 18.922001 | 19.605333 | 19.605333 | 65,469,000 |
1,972 | 4/30/18 | 19.573999 | 19.915333 | 19.5 | 19.593332 | 19.593332 | 63,423,000 |
1,973 | 5/1/18 | 19.567333 | 20.054667 | 19.548 | 19.994667 | 19.994667 | 69,384,000 |
1,974 | 5/2/18 | 19.904667 | 20.456667 | 19.851999 | 20.076668 | 20.076668 | 134,556,000 |
1,975 | 5/3/18 | 18.586 | 19.202667 | 18.348667 | 18.963333 | 18.963333 | 260,281,500 |
1,976 | 5/4/18 | 18.866667 | 19.790667 | 18.634666 | 19.606001 | 19.606001 | 128,541,000 |
1,977 | 5/7/18 | 19.833332 | 20.397333 | 19.678 | 20.184668 | 20.184668 | 130,173,000 |
1,978 | 5/8/18 | 20.053333 | 20.516666 | 19.933332 | 20.131332 | 20.131332 | 88,950,000 |
1,979 | 5/9/18 | 20.027332 | 20.467333 | 20.003332 | 20.456667 | 20.456667 | 85,911,000 |
1,980 | 5/10/18 | 20.5 | 20.865999 | 20.274 | 20.334667 | 20.334667 | 84,774,000 |
1,981 | 5/11/18 | 20.513332 | 20.591999 | 19.938667 | 20.070667 | 20.070667 | 70,194,000 |
1,982 | 5/14/18 | 20.221333 | 20.329332 | 19.441334 | 19.464666 | 19.464666 | 109,302,000 |
1,983 | 5/15/18 | 19.000668 | 19.130667 | 18.700001 | 18.945333 | 18.945333 | 142,788,000 |
1,984 | 5/16/18 | 18.922001 | 19.254 | 18.770666 | 19.098667 | 19.098667 | 85,110,000 |
1,985 | 5/17/18 | 19.059999 | 19.279333 | 18.931334 | 18.969334 | 18.969334 | 66,309,000 |
1,986 | 5/18/18 | 18.976667 | 18.976667 | 18.266666 | 18.454666 | 18.454666 | 108,778,500 |
1,987 | 5/21/18 | 18.755333 | 19.432667 | 18.753332 | 18.966 | 18.966 | 137,739,000 |
1,988 | 5/22/18 | 19.184 | 19.200001 | 18.228001 | 18.334 | 18.334 | 134,187,000 |
1,989 | 5/23/18 | 18.517332 | 18.660667 | 18.266666 | 18.604668 | 18.604668 | 89,776,500 |
1,990 | 5/24/18 | 18.559999 | 18.740667 | 18.326 | 18.523333 | 18.523333 | 62,650,500 |
1,991 | 5/25/18 | 18.508667 | 18.642668 | 18.374001 | 18.59 | 18.59 | 58,126,500 |
1,992 | 5/29/18 | 18.567333 | 19.1 | 18.41 | 18.917334 | 18.917334 | 84,999,000 |
1,993 | 5/30/18 | 18.886 | 19.667334 | 18.773333 | 19.448 | 19.448 | 112,345,500 |
1,994 | 5/31/18 | 19.147333 | 19.358 | 18.862 | 18.982 | 18.982 | 88,795,500 |
1,995 | 6/1/18 | 19.057333 | 19.463333 | 18.922667 | 19.454666 | 19.454666 | 81,366,000 |
1,996 | 6/4/18 | 19.622667 | 19.933332 | 19.57 | 19.782667 | 19.782667 | 71,967,000 |
1,997 | 6/5/18 | 19.846666 | 19.853333 | 19.115999 | 19.408667 | 19.408667 | 89,928,000 |
1,998 | 6/6/18 | 20.033333 | 21.478001 | 19.832001 | 21.299999 | 21.299999 | 281,509,500 |
1,999 | 6/7/18 | 21.076668 | 22 | 20.905333 | 21.072666 | 21.072666 | 215,179,500 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.