Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
2017-11-14 00:00:00-05:00 | 38.364964 | 38.549651 | 38.045954 | 38.499283 | 22,201,200 | 0 | 0 |
2017-11-15 00:00:00-05:00 | 38.104718 | 38.457308 | 37.920028 | 38.163483 | 17,157,200 | 0 | 0 |
2017-11-16 00:00:00-05:00 | 38.306215 | 38.675593 | 38.163499 | 38.323006 | 26,439,400 | 0 | 0 |
2017-11-17 00:00:00-05:00 | 38.197066 | 38.297805 | 37.458309 | 37.466705 | 63,798,000 | 0 | 0 |
2017-11-20 00:00:00-05:00 | 37.550658 | 37.878061 | 37.357574 | 37.458313 | 22,420,000 | 0 | 0 |
2017-11-21 00:00:00-05:00 | 37.542265 | 37.962013 | 37.533868 | 37.726952 | 21,871,000 | 0 | 0 |
2017-11-22 00:00:00-05:00 | 37.726941 | 37.735338 | 37.391145 | 37.48349 | 19,538,300 | 0 | 0 |
2017-11-24 00:00:00-05:00 | 37.399555 | 37.592639 | 37.298817 | 37.567455 | 6,465,800 | 0 | 0 |
2017-11-27 00:00:00-05:00 | 37.290399 | 37.449905 | 37.164477 | 37.349167 | 18,202,100 | 0 | 0 |
2017-11-28 00:00:00-05:00 | 37.483494 | 37.642997 | 37.206458 | 37.550652 | 20,194,100 | 0 | 0 |
2017-11-29 00:00:00-05:00 | 37.651396 | 37.852876 | 36.744742 | 36.895851 | 27,036,900 | 0 | 0 |
2017-11-30 00:00:00-05:00 | 37.240036 | 37.945213 | 37.214852 | 37.642994 | 34,145,300 | 0 | 0 |
2017-12-01 00:00:00-05:00 | 37.550649 | 37.642994 | 36.543253 | 37.508675 | 26,656,300 | 0 | 0 |
2017-12-04 00:00:00-05:00 | 37.794099 | 38.029156 | 37.214848 | 37.349167 | 28,000,800 | 0 | 0 |
2017-12-05 00:00:00-05:00 | 37.441516 | 37.693367 | 36.291408 | 36.467701 | 30,626,900 | 0 | 0 |
2017-12-06 00:00:00-05:00 | 36.21586 | 36.702769 | 35.821296 | 36.476105 | 27,710,800 | 0 | 0 |
2017-12-07 00:00:00-05:00 | 36.484503 | 36.602032 | 35.913645 | 36.165497 | 32,708,400 | 0 | 0 |
2017-12-08 00:00:00-05:00 | 36.392143 | 36.58523 | 36.190666 | 36.392143 | 23,154,700 | 0 | 0 |
2017-12-11 00:00:00-05:00 | 36.333384 | 36.753132 | 36.3082 | 36.652393 | 20,425,900 | 0 | 0 |
2017-12-12 00:00:00-05:00 | 36.492891 | 36.618814 | 36.165488 | 36.375362 | 16,557,400 | 0 | 0 |
2017-12-13 00:00:00-05:00 | 36.643992 | 36.652385 | 36.299799 | 36.383747 | 21,399,500 | 0 | 0 |
2017-12-14 00:00:00-05:00 | 36.459313 | 36.576842 | 36.11512 | 36.316597 | 19,644,900 | 0 | 0 |
2017-12-15 00:00:00-05:00 | 36.434128 | 37.643002 | 36.157093 | 37.407944 | 47,477,000 | 0 | 0 |
2017-12-18 00:00:00-05:00 | 37.903249 | 38.910642 | 37.810904 | 38.835087 | 50,369,300 | 0 | 0 |
2017-12-19 00:00:00-05:00 | 38.86867 | 39.674586 | 38.524477 | 39.489899 | 41,421,100 | 0 | 0 |
2017-12-20 00:00:00-05:00 | 39.850871 | 39.993584 | 39.170878 | 39.926426 | 40,935,000 | 0 | 0 |
2017-12-21 00:00:00-05:00 | 39.909631 | 39.951605 | 39.086925 | 39.254822 | 42,963,500 | 0 | 0 |
2017-12-22 00:00:00-05:00 | 38.893844 | 39.473095 | 38.633599 | 39.204456 | 33,913,500 | 0 | 0 |
2017-12-26 00:00:00-05:00 | 38.851876 | 39.011382 | 38.574844 | 38.683979 | 15,533,300 | 0 | 0 |
2017-12-27 00:00:00-05:00 | 38.709156 | 38.91903 | 38.616811 | 38.709156 | 13,359,700 | 0 | 0 |
2017-12-28 00:00:00-05:00 | 38.919031 | 38.919031 | 38.574838 | 38.801502 | 9,504,400 | 0 | 0 |
2017-12-29 00:00:00-05:00 | 38.793115 | 39.028176 | 38.692376 | 38.751141 | 17,394,500 | 0 | 0 |
2018-01-02 00:00:00-05:00 | 38.935826 | 39.372364 | 38.79311 | 39.330387 | 23,370,800 | 0 | 0 |
2018-01-03 00:00:00-05:00 | 38.171887 | 38.793112 | 36.644004 | 37.99559 | 116,479,000 | 0 | 0 |
2018-01-04 00:00:00-05:00 | 36.534868 | 37.483499 | 35.838085 | 37.298809 | 89,209,100 | 0 | 0 |
2018-01-05 00:00:00-05:00 | 37.298807 | 37.903245 | 36.853875 | 37.559052 | 41,824,000 | 0 | 0 |
2018-01-08 00:00:00-05:00 | 37.164487 | 37.643 | 36.904242 | 37.559052 | 33,733,800 | 0 | 0 |
2018-01-09 00:00:00-05:00 | 37.525454 | 37.642983 | 36.509665 | 36.618797 | 44,282,300 | 0 | 0 |
2018-01-10 00:00:00-05:00 | 36.375357 | 36.602018 | 35.628203 | 35.678574 | 45,735,000 | 0 | 0 |
2018-01-11 00:00:00-05:00 | 35.930431 | 36.58524 | 35.636609 | 36.442524 | 35,371,500 | 0 | 0 |
2018-01-12 00:00:00-05:00 | 36.476106 | 36.602028 | 36.106725 | 36.299812 | 29,973,600 | 0 | 0 |
2018-01-16 00:00:00-05:00 | 36.560052 | 36.761532 | 36.005984 | 36.215858 | 38,367,200 | 0 | 0 |
2018-01-17 00:00:00-05:00 | 36.560044 | 37.315592 | 36.526463 | 37.265221 | 32,368,600 | 0 | 0 |
2018-01-18 00:00:00-05:00 | 37.27362 | 37.559049 | 37.080533 | 37.340778 | 26,826,500 | 0 | 0 |
2018-01-19 00:00:00-05:00 | 37.458313 | 37.684978 | 37.147701 | 37.626213 | 25,780,200 | 0 | 0 |
2018-01-22 00:00:00-05:00 | 37.60943 | 38.440533 | 37.601036 | 38.406952 | 27,706,800 | 0 | 0 |
2018-01-23 00:00:00-05:00 | 38.457313 | 38.692371 | 38.306203 | 38.667187 | 22,135,100 | 0 | 0 |
2018-01-24 00:00:00-05:00 | 38.53287 | 38.725953 | 37.743741 | 38.205463 | 32,464,200 | 0 | 0 |
2018-01-25 00:00:00-05:00 | 38.516084 | 38.927435 | 37.920039 | 38.029175 | 36,758,700 | 0 | 0 |
2018-01-26 00:00:00-05:00 | 40.614814 | 42.100722 | 40.396543 | 42.041958 | 86,916,100 | 0 | 0 |
2018-01-29 00:00:00-05:00 | 41.638991 | 42.688361 | 41.445907 | 41.958 | 46,304,000 | 0 | 0 |
2018-01-30 00:00:00-05:00 | 41.538262 | 42.025171 | 40.917037 | 40.959011 | 32,814,600 | 0 | 0 |
2018-01-31 00:00:00-05:00 | 41.328388 | 41.345179 | 39.926432 | 40.413338 | 41,619,900 | 0 | 0 |
2018-02-01 00:00:00-05:00 | 40.043958 | 40.69037 | 39.834084 | 40.001984 | 28,840,400 | 0 | 0 |
2018-02-02 00:00:00-05:00 | 39.724961 | 40.119525 | 38.700775 | 38.742752 | 28,663,000 | 0 | 0 |
2018-02-05 00:00:00-05:00 | 38.910631 | 39.674572 | 37.357565 | 37.374355 | 47,869,000 | 0 | 0 |
2018-02-06 00:00:00-05:00 | 37.205319 | 37.974443 | 36.368578 | 37.957539 | 58,145,400 | 0.3 | 0 |
2018-02-07 00:00:00-05:00 | 37.678638 | 39.132365 | 37.475791 | 38.202656 | 37,508,400 | 0 | 0 |
2018-02-08 00:00:00-05:00 | 38.27026 | 38.388587 | 36.123477 | 36.131927 | 43,151,300 | 0 | 0 |
2018-02-09 00:00:00-05:00 | 36.765827 | 37.425075 | 35.531848 | 37.146164 | 49,301,100 | 0 | 0 |
2018-02-12 00:00:00-05:00 | 37.315193 | 38.168835 | 37.26448 | 37.889923 | 28,379,500 | 0 | 0 |
2018-02-13 00:00:00-05:00 | 37.687074 | 37.847659 | 37.408159 | 37.577198 | 19,517,600 | 0 | 0 |
2018-02-14 00:00:00-05:00 | 37.247577 | 38.464651 | 37.222222 | 38.354778 | 19,922,000 | 0 | 0 |
2018-02-15 00:00:00-05:00 | 38.777375 | 38.870346 | 37.991347 | 38.81118 | 23,536,800 | 0 | 0 |
2018-02-16 00:00:00-05:00 | 38.726661 | 39.377458 | 38.46465 | 38.506912 | 21,475,200 | 0 | 0 |
2018-02-20 00:00:00-05:00 | 38.422393 | 39.478882 | 38.36323 | 39.149258 | 25,512,000 | 0 | 0 |
2018-02-21 00:00:00-05:00 | 39.44508 | 39.774707 | 38.811186 | 38.828091 | 27,527,500 | 0 | 0 |
2018-02-22 00:00:00-05:00 | 38.997139 | 39.352121 | 38.557639 | 38.709774 | 16,946,400 | 0 | 0 |
2018-02-23 00:00:00-05:00 | 39.166165 | 40.391693 | 39.14081 | 40.340981 | 26,040,900 | 0 | 0 |
2018-02-26 00:00:00-05:00 | 40.738219 | 41.524248 | 40.653698 | 41.507343 | 26,992,300 | 0 | 0 |
2018-02-27 00:00:00-05:00 | 41.727091 | 43.020235 | 41.676381 | 42.183495 | 43,624,100 | 0 | 0 |
2018-02-28 00:00:00-05:00 | 42.411697 | 42.546927 | 41.651024 | 41.659477 | 35,541,200 | 0 | 0 |
2018-03-01 00:00:00-05:00 | 41.836966 | 42.022909 | 40.121229 | 40.433949 | 36,326,600 | 0 | 0 |
2018-03-02 00:00:00-05:00 | 39.893029 | 41.456632 | 39.690182 | 41.397469 | 33,310,600 | 0 | 0 |
2018-03-05 00:00:00-05:00 | 41.050945 | 42.09053 | 40.602995 | 42.048271 | 30,826,500 | 0 | 0 |
2018-03-06 00:00:00-05:00 | 42.394803 | 43.383678 | 42.386352 | 42.859657 | 39,132,300 | 0 | 0 |
2018-03-07 00:00:00-05:00 | 42.4117 | 43.518902 | 42.344083 | 43.375217 | 31,801,900 | 0 | 0 |
2018-03-08 00:00:00-05:00 | 43.77246 | 44.017566 | 42.656808 | 42.88501 | 29,481,200 | 0 | 0 |
2018-03-09 00:00:00-05:00 | 43.332964 | 44.20351 | 43.104762 | 44.110538 | 32,727,900 | 0 | 0 |
2018-03-12 00:00:00-04:00 | 43.831623 | 43.907691 | 42.682163 | 43.544258 | 32,044,400 | 0 | 0 |
2018-03-13 00:00:00-04:00 | 44.389439 | 45.454378 | 43.434372 | 43.763996 | 45,573,900 | 0 | 0 |
2018-03-14 00:00:00-04:00 | 44.000658 | 44.10208 | 43.366765 | 43.831619 | 24,993,500 | 0 | 0 |
2018-03-15 00:00:00-04:00 | 44.144353 | 44.203516 | 43.003345 | 43.003345 | 25,631,200 | 0 | 0 |
2018-03-16 00:00:00-04:00 | 43.24844 | 43.696393 | 43.096308 | 43.24844 | 42,559,800 | 0 | 0 |
2018-03-19 00:00:00-04:00 | 42.885 | 43.299142 | 42.200394 | 42.961067 | 31,115,200 | 0 | 0 |
2018-03-20 00:00:00-04:00 | 43.003334 | 43.789362 | 42.977976 | 43.569611 | 22,215,000 | 0 | 0 |
2018-03-21 00:00:00-04:00 | 43.569606 | 44.093624 | 43.248433 | 43.57806 | 23,239,500 | 0 | 0 |
2018-03-22 00:00:00-04:00 | 42.885 | 43.916131 | 42.76667 | 42.961067 | 30,916,000 | 0 | 0 |
2018-03-23 00:00:00-04:00 | 42.758236 | 43.096314 | 41.718651 | 41.718651 | 37,683,900 | 0 | 0 |
2018-03-26 00:00:00-04:00 | 42.885009 | 44.364094 | 42.530027 | 44.35564 | 39,306,200 | 0 | 0 |
2018-03-27 00:00:00-04:00 | 44.803595 | 45.006442 | 42.918818 | 43.265347 | 38,777,000 | 0 | 0 |
2018-03-28 00:00:00-04:00 | 42.682167 | 42.851206 | 41.42283 | 41.921494 | 37,970,900 | 0 | 0 |
2018-03-29 00:00:00-04:00 | 42.242659 | 44.017563 | 42.149688 | 44.017563 | 45,265,800 | 0 | 0 |
2018-04-02 00:00:00-04:00 | 43.687944 | 43.983763 | 39.969104 | 41.346764 | 67,187,800 | 0 | 0 |
2018-04-03 00:00:00-04:00 | 41.414378 | 42.225761 | 40.915715 | 42.048271 | 39,432,400 | 0 | 0 |
2018-04-04 00:00:00-04:00 | 40.653696 | 42.394791 | 40.577629 | 42.25111 | 30,370,000 | 0 | 0 |
2018-04-05 00:00:00-04:00 | 42.268019 | 42.868107 | 42.234214 | 42.580742 | 25,115,400 | 0 | 0 |
2018-04-06 00:00:00-04:00 | 42.08208 | 42.597648 | 40.991783 | 41.236889 | 28,215,200 | 0 | 0 |
2018-04-09 00:00:00-04:00 | 41.549595 | 43.197718 | 41.549595 | 41.879219 | 31,437,000 | 0 | 0 |
2018-04-10 00:00:00-04:00 | 43.206178 | 43.518901 | 42.54693 | 43.332958 | 25,906,400 | 0 | 0 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.