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
|
|---|---|---|---|---|---|---|---|
2,400 | 1/10/20 | 32.119331 | 32.329334 | 31.58 | 31.876667 | 31.876667 | 194,392,500 |
2,401 | 1/13/20 | 32.900002 | 35.042 | 32.799999 | 34.990665 | 34.990665 | 397,764,000 |
2,402 | 1/14/20 | 36.284 | 36.493999 | 34.993332 | 35.861332 | 35.861332 | 434,943,000 |
2,403 | 1/15/20 | 35.317333 | 35.855999 | 34.452667 | 34.566666 | 34.566666 | 260,532,000 |
2,404 | 1/16/20 | 32.916668 | 34.297333 | 32.811333 | 34.232666 | 34.232666 | 326,050,500 |
2,405 | 1/17/20 | 33.840668 | 34.377998 | 33.543999 | 34.033333 | 34.033333 | 204,436,500 |
2,406 | 1/21/20 | 35.349998 | 36.571999 | 35.227333 | 36.48 | 36.48 | 267,052,500 |
2,407 | 1/22/20 | 38.125999 | 39.633331 | 37.273335 | 37.970669 | 37.970669 | 470,535,000 |
2,408 | 1/23/20 | 37.616669 | 38.799999 | 37.040001 | 38.146667 | 38.146667 | 294,765,000 |
2,409 | 1/24/20 | 38.042 | 38.257332 | 36.950668 | 37.654667 | 37.654667 | 215,304,000 |
2,410 | 1/27/20 | 36.132668 | 37.629334 | 35.952 | 37.201332 | 37.201332 | 204,121,500 |
2,411 | 1/28/20 | 37.899334 | 38.453999 | 37.205334 | 37.793331 | 37.793331 | 176,827,500 |
2,412 | 1/29/20 | 38.379334 | 39.32 | 37.828667 | 38.732666 | 38.732666 | 267,022,500 |
2,413 | 1/30/20 | 42.161331 | 43.391998 | 41.200001 | 42.720669 | 42.720669 | 435,085,500 |
2,414 | 1/31/20 | 42.666668 | 43.533333 | 42.167999 | 43.371334 | 43.371334 | 235,789,500 |
2,415 | 2/3/20 | 44.912666 | 52.409332 | 44.901333 | 52 | 52 | 705,975,000 |
2,416 | 2/4/20 | 58.863998 | 64.599335 | 55.591999 | 59.137333 | 59.137333 | 914,082,000 |
2,417 | 2/5/20 | 54.883999 | 56.398666 | 46.940666 | 48.98 | 48.98 | 726,357,000 |
2,418 | 2/6/20 | 46.661331 | 53.055332 | 45.799999 | 49.930668 | 49.930668 | 598,212,000 |
2,419 | 2/7/20 | 48.703335 | 51.316666 | 48.666668 | 49.871334 | 49.871334 | 255,952,500 |
2,420 | 2/10/20 | 53.333332 | 54.666 | 50.16 | 51.418667 | 51.418667 | 370,338,000 |
2,421 | 2/11/20 | 51.252666 | 52.234001 | 50.533333 | 51.625332 | 51.625332 | 175,462,500 |
2,422 | 2/12/20 | 51.858002 | 52.650002 | 50.891335 | 51.152668 | 51.152668 | 180,337,500 |
2,423 | 2/13/20 | 49.456001 | 54.533333 | 49 | 53.599998 | 53.599998 | 394,339,500 |
2,424 | 2/14/20 | 52.481335 | 54.198002 | 52.366669 | 53.335335 | 53.335335 | 235,405,500 |
2,425 | 2/18/20 | 56.106667 | 57.333332 | 55.490665 | 57.226666 | 57.226666 | 245,725,500 |
2,426 | 2/19/20 | 61.566666 | 62.985332 | 60.068001 | 61.161331 | 61.161331 | 381,345,000 |
2,427 | 2/20/20 | 60.796665 | 60.799999 | 57.329334 | 59.960667 | 59.960667 | 264,523,500 |
2,428 | 2/21/20 | 60.465332 | 60.870667 | 58.696667 | 60.066666 | 60.066666 | 214,722,000 |
2,429 | 2/24/20 | 55.933334 | 57.566666 | 54.813332 | 55.585999 | 55.585999 | 227,883,000 |
2,430 | 2/25/20 | 56.599998 | 57.106667 | 52.466667 | 53.327332 | 53.327332 | 259,357,500 |
2,431 | 2/26/20 | 52.166668 | 54.220669 | 51.740665 | 51.919998 | 51.919998 | 211,282,500 |
2,432 | 2/27/20 | 48.666668 | 49.318001 | 44.599998 | 45.266666 | 45.266666 | 364,158,000 |
2,433 | 2/28/20 | 41.98 | 46.034668 | 40.768002 | 44.532665 | 44.532665 | 363,343,500 |
2,434 | 3/2/20 | 47.417332 | 49.579334 | 45.778 | 49.574669 | 49.574669 | 302,925,000 |
2,435 | 3/3/20 | 53.666668 | 53.798668 | 47.740665 | 49.700668 | 49.700668 | 386,760,000 |
2,436 | 3/4/20 | 50.930668 | 51.101334 | 48.315334 | 49.966667 | 49.966667 | 225,735,000 |
2,437 | 3/5/20 | 48.251331 | 49.716667 | 47.871334 | 48.302666 | 48.302666 | 162,790,500 |
2,438 | 3/6/20 | 46 | 47.133331 | 45.618 | 46.898666 | 46.898666 | 189,943,500 |
2,439 | 3/9/20 | 40.359333 | 44.200001 | 40.333332 | 40.533333 | 40.533333 | 256,105,500 |
2,440 | 3/10/20 | 43.962002 | 44.533333 | 40.533333 | 43.021999 | 43.021999 | 233,916,000 |
2,441 | 3/11/20 | 42.68 | 43.571999 | 40.866669 | 42.282002 | 42.282002 | 199,837,500 |
2,442 | 3/12/20 | 38.726002 | 39.633331 | 36.416668 | 37.369999 | 37.369999 | 283,636,500 |
2,443 | 3/13/20 | 39.666668 | 40.504665 | 33.466667 | 36.441334 | 36.441334 | 339,604,500 |
2,444 | 3/16/20 | 31.299999 | 32.991333 | 29.478001 | 29.671333 | 29.671333 | 307,342,500 |
2,445 | 3/17/20 | 29.334 | 31.456667 | 26.4 | 28.68 | 28.68 | 359,919,000 |
2,446 | 3/18/20 | 25.933332 | 26.990667 | 23.367332 | 24.081333 | 24.081333 | 356,793,000 |
2,447 | 3/19/20 | 24.98 | 30.133333 | 23.897333 | 28.509333 | 28.509333 | 452,932,500 |
2,448 | 3/20/20 | 29.213333 | 31.799999 | 28.386 | 28.502001 | 28.502001 | 424,282,500 |
2,449 | 3/23/20 | 28.906668 | 29.466667 | 27.366667 | 28.952667 | 28.952667 | 246,817,500 |
2,450 | 3/24/20 | 31.82 | 34.245998 | 31.6 | 33.666668 | 33.666668 | 343,428,000 |
2,451 | 3/25/20 | 36.349998 | 37.133331 | 34.074001 | 35.950001 | 35.950001 | 318,340,500 |
2,452 | 3/26/20 | 36.492668 | 37.333332 | 34.150002 | 35.210667 | 35.210667 | 260,710,500 |
2,453 | 3/27/20 | 33.666668 | 35.053333 | 32.935333 | 34.290668 | 34.290668 | 215,661,000 |
2,454 | 3/30/20 | 34.017334 | 34.443333 | 32.748669 | 33.475334 | 33.475334 | 179,971,500 |
2,455 | 3/31/20 | 33.416668 | 36.197334 | 33.133331 | 34.933334 | 34.933334 | 266,572,500 |
2,456 | 4/1/20 | 33.599998 | 34.263332 | 31.673332 | 32.104 | 32.104 | 200,298,000 |
2,457 | 4/2/20 | 32.068668 | 32.950668 | 29.76 | 30.298 | 30.298 | 297,876,000 |
2,458 | 4/3/20 | 33.966667 | 34.366001 | 31.226 | 32.000668 | 32.000668 | 338,431,500 |
2,459 | 4/6/20 | 34.080002 | 34.733334 | 33.197334 | 34.416 | 34.416 | 223,527,000 |
2,460 | 4/7/20 | 36.333332 | 37.666668 | 35.489334 | 36.363335 | 36.363335 | 268,797,000 |
2,461 | 4/8/20 | 36.946667 | 37.147331 | 35.555332 | 36.589333 | 36.589333 | 189,840,000 |
2,462 | 4/9/20 | 37.472668 | 38.345333 | 37.140667 | 38.200001 | 38.200001 | 204,750,000 |
2,463 | 4/13/20 | 39.344002 | 43.466667 | 38.702 | 43.396667 | 43.396667 | 337,131,000 |
2,464 | 4/14/20 | 46.598 | 49.458668 | 46.161999 | 47.326 | 47.326 | 458,647,500 |
2,465 | 4/15/20 | 49.466667 | 50.208668 | 47.333332 | 48.655334 | 48.655334 | 353,655,000 |
2,466 | 4/16/20 | 47.796001 | 50.630001 | 47.114666 | 49.680668 | 49.680668 | 309,868,500 |
2,467 | 4/17/20 | 51.485332 | 51.663334 | 49.844002 | 50.259335 | 50.259335 | 196,923,000 |
2,468 | 4/20/20 | 48.846668 | 51.037998 | 47.480667 | 49.757332 | 49.757332 | 221,199,000 |
2,469 | 4/21/20 | 48.674667 | 50.222 | 44.919334 | 45.781334 | 45.781334 | 303,136,500 |
2,470 | 4/22/20 | 46.931999 | 48.933334 | 45.914001 | 48.807335 | 48.807335 | 212,482,500 |
2,471 | 4/23/20 | 48.506668 | 48.933334 | 46.875332 | 47.042 | 47.042 | 198,550,500 |
2,472 | 4/24/20 | 47.387333 | 48.715332 | 46.545334 | 48.343334 | 48.343334 | 198,180,000 |
2,473 | 4/27/20 | 49.174 | 53.299332 | 49 | 53.25 | 53.25 | 310,221,000 |
2,474 | 4/28/20 | 53.042667 | 53.666668 | 50.445999 | 51.274666 | 51.274666 | 228,330,000 |
2,475 | 4/29/20 | 52.678001 | 53.546665 | 52.210667 | 53.367332 | 53.367332 | 243,240,000 |
2,476 | 4/30/20 | 57.012669 | 57.987999 | 50.900002 | 52.125332 | 52.125332 | 427,078,500 |
2,477 | 5/1/20 | 50.333332 | 51.518002 | 45.535999 | 46.754665 | 46.754665 | 487,977,000 |
2,478 | 5/4/20 | 46.733334 | 50.799999 | 46.533333 | 50.745998 | 50.745998 | 288,556,500 |
2,479 | 5/5/20 | 52.652668 | 53.261333 | 50.812 | 51.214001 | 51.214001 | 254,875,500 |
2,480 | 5/6/20 | 51.766666 | 52.653332 | 50.740665 | 52.172001 | 52.172001 | 166,848,000 |
2,481 | 5/7/20 | 51.813999 | 53.093334 | 51.490002 | 52.002666 | 52.002666 | 172,915,500 |
2,482 | 5/8/20 | 52.917999 | 54.933334 | 52.467335 | 54.627998 | 54.627998 | 241,297,500 |
2,483 | 5/11/20 | 52.700668 | 54.933334 | 52.333332 | 54.085999 | 54.085999 | 247,794,000 |
2,484 | 5/12/20 | 55.133331 | 56.219334 | 53.866669 | 53.960667 | 53.960667 | 238,603,500 |
2,485 | 5/13/20 | 54.722 | 55.066666 | 50.886665 | 52.730667 | 52.730667 | 285,982,500 |
2,486 | 5/14/20 | 52 | 53.557335 | 50.933334 | 53.555332 | 53.555332 | 205,233,000 |
2,487 | 5/15/20 | 52.689999 | 53.669998 | 52.436668 | 53.278 | 53.278 | 157,776,000 |
2,488 | 5/18/20 | 55.185333 | 55.647999 | 53.591999 | 54.242001 | 54.242001 | 174,987,000 |
2,489 | 5/19/20 | 54.344666 | 54.804668 | 53.738667 | 53.867332 | 53.867332 | 144,547,500 |
2,490 | 5/20/20 | 54.700001 | 55.066666 | 54.119999 | 54.370667 | 54.370667 | 109,639,500 |
2,491 | 5/21/20 | 54.400002 | 55.5 | 53.066666 | 55.173332 | 55.173332 | 183,819,000 |
2,492 | 5/22/20 | 54.811333 | 55.452 | 54.133331 | 54.458668 | 54.458668 | 149,812,500 |
2,493 | 5/26/20 | 55.633331 | 55.639999 | 54.380669 | 54.591331 | 54.591331 | 121,345,500 |
2,494 | 5/27/20 | 54.723999 | 55.180668 | 52.333332 | 54.681999 | 54.681999 | 173,242,500 |
2,495 | 5/28/20 | 54.234001 | 54.983334 | 53.445999 | 53.720669 | 53.720669 | 108,834,000 |
2,496 | 5/29/20 | 53.916668 | 55.666668 | 53.613998 | 55.666668 | 55.666668 | 176,467,500 |
2,497 | 6/1/20 | 57.200001 | 59.933334 | 56.939999 | 59.873333 | 59.873333 | 224,092,500 |
2,498 | 6/2/20 | 59.646667 | 60.577332 | 58.066666 | 58.770668 | 58.770668 | 203,484,000 |
2,499 | 6/3/20 | 59.208 | 59.862667 | 58.673332 | 58.863998 | 58.863998 | 119,242,500 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.