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
|
|---|---|---|---|---|---|---|---|
2018-04-11 00:00:00-04:00 | 43.096317 | 43.721757 | 42.952633 | 43.189285 | 17,568,400 | 0 | 0 |
2018-04-12 00:00:00-04:00 | 43.518902 | 45.023342 | 43.485094 | 44.558487 | 29,781,400 | 0 | 0 |
2018-04-13 00:00:00-04:00 | 44.845849 | 44.972626 | 43.611868 | 43.831619 | 20,884,900 | 0 | 0 |
2018-04-16 00:00:00-04:00 | 44.19505 | 44.397894 | 43.772454 | 44.288021 | 18,855,500 | 0 | 0 |
2018-04-17 00:00:00-04:00 | 44.719062 | 45.386764 | 44.702158 | 45.251534 | 21,228,700 | 0 | 0 |
2018-04-18 00:00:00-04:00 | 45.234636 | 45.944597 | 45.082501 | 45.310703 | 22,164,700 | 0 | 0 |
2018-04-19 00:00:00-04:00 | 44.752876 | 44.761327 | 43.62032 | 44.135887 | 25,422,400 | 0 | 0 |
2018-04-20 00:00:00-04:00 | 44.093637 | 44.186609 | 43.003343 | 43.552715 | 26,910,100 | 0 | 0 |
2018-04-23 00:00:00-04:00 | 43.687948 | 43.856987 | 42.977987 | 43.189285 | 21,706,700 | 0 | 0 |
2018-04-24 00:00:00-04:00 | 43.840059 | 45.336048 | 43.22307 | 43.485081 | 42,494,700 | 0 | 0 |
2018-04-25 00:00:00-04:00 | 43.831621 | 44.034466 | 42.766679 | 43.42593 | 25,752,800 | 0 | 0 |
2018-04-26 00:00:00-04:00 | 44.169693 | 45.023338 | 44.009108 | 44.837395 | 39,575,000 | 0 | 0 |
2018-04-27 00:00:00-04:00 | 46.857404 | 47.153223 | 44.144341 | 44.566936 | 69,888,100 | 0 | 0 |
2018-04-30 00:00:00-04:00 | 44.423258 | 45.107861 | 43.282248 | 43.628777 | 36,417,400 | 0 | 0 |
2018-05-01 00:00:00-04:00 | 43.645679 | 45.150119 | 43.47664 | 45.074055 | 27,600,800 | 0 | 0 |
2018-05-02 00:00:00-04:00 | 44.871204 | 44.964176 | 44.076726 | 44.211956 | 25,778,300 | 0 | 0 |
2018-05-03 00:00:00-04:00 | 43.856979 | 44.423259 | 43.282249 | 44.186604 | 28,561,000 | 0 | 0 |
2018-05-04 00:00:00-04:00 | 43.880573 | 44.917659 | 43.353531 | 44.866653 | 25,642,500 | 0.3 | 0 |
2018-05-07 00:00:00-04:00 | 44.934664 | 45.546715 | 44.909163 | 45.334198 | 20,285,700 | 0 | 0 |
2018-05-08 00:00:00-04:00 | 45.300194 | 45.589218 | 44.883659 | 45.589218 | 21,026,800 | 0 | 0 |
2018-05-09 00:00:00-04:00 | 45.69973 | 46.218273 | 45.215191 | 46.192772 | 19,827,500 | 0 | 0 |
2018-05-10 00:00:00-04:00 | 46.371271 | 46.753803 | 45.988739 | 46.736801 | 18,715,900 | 0 | 0 |
2018-05-11 00:00:00-04:00 | 46.430787 | 46.915326 | 46.269275 | 46.473289 | 15,405,000 | 0 | 0 |
2018-05-14 00:00:00-04:00 | 46.558294 | 46.957828 | 46.532793 | 46.668804 | 21,878,200 | 0 | 0 |
2018-05-15 00:00:00-04:00 | 46.396796 | 46.541306 | 45.529724 | 45.835747 | 21,712,600 | 0 | 0 |
2018-05-16 00:00:00-04:00 | 46.048243 | 46.498782 | 45.86973 | 46.447777 | 16,260,500 | 0 | 0 |
2018-05-17 00:00:00-04:00 | 46.371277 | 47.127838 | 46.260767 | 46.592297 | 16,872,600 | 0 | 0 |
2018-05-18 00:00:00-04:00 | 46.354269 | 46.362771 | 45.453198 | 45.478699 | 23,679,900 | 0 | 0 |
2018-05-21 00:00:00-04:00 | 46.209777 | 46.940837 | 45.784742 | 46.175774 | 25,367,400 | 0 | 0 |
2018-05-22 00:00:00-04:00 | 46.524281 | 46.796303 | 45.946234 | 46.286263 | 19,009,600 | 0 | 0 |
2018-05-23 00:00:00-04:00 | 45.903737 | 46.949321 | 45.767726 | 46.93232 | 20,555,400 | 0 | 0 |
2018-05-24 00:00:00-04:00 | 46.906824 | 47.008832 | 46.014252 | 46.541294 | 19,667,100 | 0 | 0 |
2018-05-25 00:00:00-04:00 | 46.583798 | 47.178847 | 46.362782 | 47.127842 | 18,550,000 | 0 | 0 |
2018-05-29 00:00:00-04:00 | 46.855811 | 47.442361 | 46.592292 | 47.025826 | 24,253,500 | 0 | 0 |
2018-05-30 00:00:00-04:00 | 47.510366 | 47.773888 | 47.280847 | 47.331852 | 24,711,500 | 0 | 0 |
2018-05-31 00:00:00-04:00 | 47.323351 | 47.484866 | 46.804811 | 46.923821 | 30,962,100 | 0 | 0 |
2018-06-01 00:00:00-04:00 | 47.46787 | 48.538956 | 47.433866 | 48.521957 | 31,183,200 | 0 | 0 |
2018-06-04 00:00:00-04:00 | 48.462446 | 48.963987 | 48.266931 | 48.309437 | 22,538,100 | 0 | 0 |
2018-06-05 00:00:00-04:00 | 48.368941 | 48.555954 | 47.790893 | 48.054413 | 21,687,000 | 0 | 0 |
2018-06-06 00:00:00-04:00 | 48.054416 | 48.504955 | 47.671887 | 48.47945 | 22,955,400 | 0 | 0 |
2018-06-07 00:00:00-04:00 | 48.385935 | 48.453942 | 47.280846 | 47.501865 | 27,596,100 | 0 | 0 |
2018-06-08 00:00:00-04:00 | 47.229851 | 47.348861 | 46.464788 | 46.796314 | 30,822,900 | 0 | 0 |
2018-06-11 00:00:00-04:00 | 46.58379 | 46.830311 | 46.124752 | 46.345772 | 25,752,400 | 0 | 0 |
2018-06-12 00:00:00-04:00 | 46.643291 | 46.779302 | 46.090748 | 46.600788 | 23,294,900 | 0 | 0 |
2018-06-13 00:00:00-04:00 | 46.736806 | 47.348856 | 46.677301 | 46.779308 | 22,631,400 | 0 | 0 |
2018-06-14 00:00:00-04:00 | 47.136342 | 47.484871 | 46.906823 | 47.212849 | 23,419,800 | 0 | 0 |
2018-06-15 00:00:00-04:00 | 46.898323 | 47.07684 | 46.396785 | 46.847321 | 39,194,700 | 0 | 0 |
2018-06-18 00:00:00-04:00 | 46.158761 | 46.158761 | 44.492626 | 45.240688 | 40,764,400 | 0 | 0 |
2018-06-19 00:00:00-04:00 | 44.322612 | 45.011169 | 44.101595 | 44.994167 | 31,780,900 | 0 | 0 |
2018-06-20 00:00:00-04:00 | 45.215183 | 45.691223 | 44.790148 | 45.444702 | 21,403,000 | 0 | 0 |
2018-06-21 00:00:00-04:00 | 46.226766 | 46.354274 | 44.152595 | 44.365112 | 44,435,600 | 0 | 0 |
2018-06-22 00:00:00-04:00 | 44.73065 | 45.130184 | 44.458629 | 44.628643 | 34,682,100 | 0 | 0 |
2018-06-25 00:00:00-04:00 | 43.498049 | 43.99109 | 42.426963 | 43.107018 | 45,356,500 | 0 | 0 |
2018-06-26 00:00:00-04:00 | 42.460964 | 42.851995 | 41.959423 | 42.222942 | 37,543,000 | 0 | 0 |
2018-06-27 00:00:00-04:00 | 41.942417 | 42.554468 | 41.440876 | 41.449375 | 33,338,800 | 0 | 0 |
2018-06-28 00:00:00-04:00 | 41.296361 | 42.069924 | 41.228354 | 41.865906 | 29,055,700 | 0 | 0 |
2018-06-29 00:00:00-04:00 | 42.103926 | 42.596968 | 42.078425 | 42.256939 | 28,906,500 | 0 | 0 |
2018-07-02 00:00:00-04:00 | 41.687408 | 42.732993 | 41.508894 | 42.673489 | 23,755,500 | 0 | 0 |
2018-07-03 00:00:00-04:00 | 42.996506 | 43.234525 | 42.018925 | 42.052929 | 16,327,900 | 0 | 0 |
2018-07-05 00:00:00-04:00 | 42.48646 | 43.319528 | 42.290945 | 43.141014 | 26,163,500 | 0 | 0 |
2018-07-06 00:00:00-04:00 | 43.15802 | 43.77857 | 42.843495 | 43.66806 | 19,968,000 | 0 | 0 |
2018-07-09 00:00:00-04:00 | 43.897578 | 44.110096 | 43.353535 | 44.084595 | 21,361,600 | 0 | 0 |
2018-07-10 00:00:00-04:00 | 44.28861 | 44.424621 | 44.067593 | 44.339615 | 17,362,900 | 0 | 0 |
2018-07-11 00:00:00-04:00 | 43.940076 | 44.093089 | 43.515042 | 43.523544 | 18,665,600 | 0 | 0 |
2018-07-12 00:00:00-04:00 | 44.246098 | 44.611628 | 43.974076 | 44.501118 | 20,292,700 | 0 | 0 |
2018-07-13 00:00:00-04:00 | 44.543626 | 44.560625 | 43.999579 | 44.390614 | 13,749,300 | 0 | 0 |
2018-07-16 00:00:00-04:00 | 44.331113 | 44.475624 | 44.093092 | 44.212101 | 15,951,500 | 0 | 0 |
2018-07-17 00:00:00-04:00 | 43.396032 | 44.101591 | 43.362029 | 43.991081 | 15,754,500 | 0 | 0 |
2018-07-18 00:00:00-04:00 | 44.093092 | 44.178101 | 43.753066 | 43.965584 | 14,649,000 | 0 | 0 |
2018-07-19 00:00:00-04:00 | 43.863576 | 44.212105 | 43.396039 | 44.186604 | 15,954,600 | 0 | 0 |
2018-07-20 00:00:00-04:00 | 44.059102 | 44.263117 | 43.634067 | 44.127106 | 17,380,500 | 0 | 0 |
2018-07-23 00:00:00-04:00 | 44.008087 | 44.628637 | 43.634057 | 44.467125 | 15,945,500 | 0 | 0 |
2018-07-24 00:00:00-04:00 | 44.849644 | 45.308682 | 44.2716 | 44.356606 | 17,788,700 | 0 | 0 |
2018-07-25 00:00:00-04:00 | 44.382114 | 44.586132 | 43.430037 | 44.56913 | 19,854,800 | 0 | 0 |
2018-07-26 00:00:00-04:00 | 44.586136 | 45.206686 | 44.093094 | 44.339615 | 28,282,500 | 0 | 0 |
2018-07-27 00:00:00-04:00 | 41.449373 | 41.823405 | 40.361285 | 40.5313 | 67,816,700 | 0 | 0 |
2018-07-30 00:00:00-04:00 | 40.488797 | 40.794822 | 39.468713 | 40.539799 | 35,696,600 | 0 | 0 |
2018-07-31 00:00:00-04:00 | 41.007333 | 41.381363 | 40.539793 | 40.888321 | 36,581,200 | 0 | 0 |
2018-08-01 00:00:00-04:00 | 40.854334 | 41.576892 | 40.803329 | 41.491886 | 28,060,700 | 0 | 0 |
2018-08-02 00:00:00-04:00 | 41.228364 | 42.095435 | 40.973344 | 42.061432 | 26,452,500 | 0 | 0 |
2018-08-03 00:00:00-04:00 | 42.078424 | 42.316443 | 41.7979 | 42.188934 | 22,008,200 | 0 | 0 |
2018-08-06 00:00:00-04:00 | 41.710009 | 42.171839 | 41.32515 | 42.163284 | 26,669,000 | 0.3 | 0 |
2018-08-07 00:00:00-04:00 | 42.274464 | 42.616561 | 42.257359 | 42.505379 | 28,322,700 | 0 | 0 |
2018-08-08 00:00:00-04:00 | 42.419855 | 42.873134 | 42.283017 | 42.727741 | 21,990,600 | 0 | 0 |
2018-08-09 00:00:00-04:00 | 42.642225 | 43.2751 | 42.522492 | 42.881691 | 23,795,600 | 0 | 0 |
2018-08-10 00:00:00-04:00 | 41.487634 | 42.052092 | 41.308035 | 41.778416 | 28,712,400 | 0 | 0 |
2018-08-13 00:00:00-04:00 | 41.838293 | 42.111972 | 41.376466 | 41.436333 | 17,070,600 | 0 | 0 |
2018-08-14 00:00:00-04:00 | 41.624475 | 41.701447 | 40.752135 | 41.154095 | 23,061,600 | 0 | 0 |
2018-08-15 00:00:00-04:00 | 40.86331 | 41.051464 | 40.110702 | 40.589634 | 26,739,900 | 0 | 0 |
2018-08-16 00:00:00-04:00 | 40.837662 | 41.00871 | 40.238994 | 40.341621 | 24,358,000 | 0 | 0 |
2018-08-17 00:00:00-04:00 | 40.196231 | 40.529774 | 39.623222 | 40.281754 | 26,382,000 | 0 | 0 |
2018-08-20 00:00:00-04:00 | 40.238997 | 40.298863 | 39.50349 | 39.768616 | 24,334,000 | 0 | 0 |
2018-08-21 00:00:00-04:00 | 39.905439 | 40.923172 | 39.888334 | 40.726467 | 19,254,300 | 0 | 0 |
2018-08-22 00:00:00-04:00 | 40.410039 | 40.495562 | 40.127809 | 40.238991 | 23,182,500 | 0 | 0 |
2018-08-23 00:00:00-04:00 | 40.076499 | 40.341621 | 39.948212 | 40.179127 | 31,343,200 | 0 | 0 |
2018-08-24 00:00:00-04:00 | 40.444247 | 40.95739 | 40.264648 | 40.760685 | 18,214,700 | 0 | 0 |
2018-08-27 00:00:00-04:00 | 41.051471 | 41.385014 | 40.735034 | 41.350803 | 17,170,300 | 0 | 0 |
2018-08-28 00:00:00-04:00 | 41.521843 | 41.727102 | 41.316587 | 41.538948 | 13,472,400 | 0 | 0 |
2018-08-29 00:00:00-04:00 | 41.65014 | 41.786978 | 41.393569 | 41.692902 | 13,479,100 | 0 | 0 |
2018-08-30 00:00:00-04:00 | 41.496195 | 41.76132 | 41.128442 | 41.256729 | 16,418,800 | 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.