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
|
|---|---|---|---|---|---|---|---|
2018-08-31 00:00:00-04:00 | 41.017257 | 41.530402 | 40.983046 | 41.41922 | 16,484,000 | 0 | 0 |
2018-09-04 00:00:00-04:00 | 41.376464 | 41.419225 | 40.675168 | 41.017262 | 15,682,900 | 0 | 0 |
2018-09-05 00:00:00-04:00 | 40.83766 | 41.154098 | 40.598194 | 40.812004 | 20,857,200 | 0 | 0 |
2018-09-06 00:00:00-04:00 | 40.846222 | 41.01727 | 40.375841 | 40.418602 | 19,318,100 | 0 | 0 |
2018-09-07 00:00:00-04:00 | 40.119258 | 40.606744 | 39.648878 | 39.725849 | 25,958,300 | 0 | 0 |
2018-09-10 00:00:00-04:00 | 39.819933 | 39.990978 | 39.537702 | 39.597569 | 21,522,400 | 0 | 0 |
2018-09-11 00:00:00-04:00 | 39.340986 | 39.366642 | 38.39167 | 38.42588 | 32,455,300 | 0 | 0 |
2018-09-12 00:00:00-04:00 | 38.109443 | 38.468642 | 37.681824 | 38.42588 | 29,778,700 | 0 | 0 |
2018-09-13 00:00:00-04:00 | 39.067317 | 39.212706 | 38.579831 | 38.97324 | 18,657,100 | 0 | 0 |
2018-09-14 00:00:00-04:00 | 39.152834 | 39.315331 | 38.785081 | 38.947578 | 22,998,700 | 0 | 0 |
2018-09-17 00:00:00-04:00 | 38.733777 | 39.255473 | 38.648251 | 38.844955 | 17,603,200 | 0 | 0 |
2018-09-18 00:00:00-04:00 | 38.981796 | 39.794271 | 38.836404 | 39.426517 | 20,528,100 | 0 | 0 |
2018-09-19 00:00:00-04:00 | 39.417972 | 39.717305 | 39.246924 | 39.469288 | 15,918,900 | 0 | 0 |
2018-09-20 00:00:00-04:00 | 40.008073 | 40.504113 | 39.785713 | 40.367275 | 21,999,300 | 0 | 0 |
2018-09-21 00:00:00-04:00 | 40.298858 | 40.555429 | 39.657429 | 39.905449 | 52,650,600 | 0 | 0 |
2018-09-24 00:00:00-04:00 | 39.606117 | 40.196231 | 39.469279 | 40.119259 | 17,847,000 | 0 | 0 |
2018-09-25 00:00:00-04:00 | 39.529152 | 39.674541 | 39.16995 | 39.264027 | 23,389,900 | 0 | 0 |
2018-09-26 00:00:00-04:00 | 39.375204 | 39.597565 | 38.981795 | 39.084423 | 23,957,700 | 0 | 0 |
2018-09-27 00:00:00-04:00 | 39.264029 | 39.48639 | 39.110086 | 39.238373 | 15,415,500 | 0 | 0 |
2018-09-28 00:00:00-04:00 | 39.016001 | 40.837661 | 38.879163 | 40.444252 | 46,223,500 | 0 | 0 |
2018-10-01 00:00:00-04:00 | 40.016631 | 40.384384 | 39.512039 | 39.725849 | 23,796,200 | 0 | 0 |
2018-10-02 00:00:00-04:00 | 40.632399 | 41.804078 | 40.469904 | 41.13699 | 42,121,100 | 0 | 0 |
2018-10-03 00:00:00-04:00 | 41.581717 | 42.522482 | 41.530405 | 41.70145 | 39,211,900 | 0 | 0 |
2018-10-04 00:00:00-04:00 | 41.769866 | 41.786971 | 40.726474 | 41.162647 | 30,108,300 | 0 | 0 |
2018-10-05 00:00:00-04:00 | 41.248177 | 41.342254 | 39.905452 | 40.22189 | 28,901,400 | 0 | 0 |
2018-10-08 00:00:00-04:00 | 40.162023 | 40.495566 | 39.785719 | 40.22189 | 19,376,800 | 0 | 0 |
2018-10-09 00:00:00-04:00 | 40.350176 | 40.72648 | 39.802824 | 39.811375 | 23,285,700 | 0 | 0 |
2018-10-10 00:00:00-04:00 | 39.392312 | 39.443624 | 38.314709 | 38.314709 | 43,109,500 | 0 | 0 |
2018-10-11 00:00:00-04:00 | 38.614035 | 39.007444 | 37.399594 | 37.827213 | 43,648,800 | 0 | 0 |
2018-10-12 00:00:00-04:00 | 38.716676 | 38.776542 | 37.827226 | 38.383133 | 32,087,400 | 0 | 0 |
2018-10-15 00:00:00-04:00 | 38.169312 | 38.605482 | 38.006814 | 38.083786 | 21,633,000 | 0 | 0 |
2018-10-16 00:00:00-04:00 | 38.400231 | 39.349543 | 38.340364 | 39.289677 | 21,472,000 | 0 | 0 |
2018-10-17 00:00:00-04:00 | 39.340991 | 39.623221 | 38.947582 | 39.246914 | 23,124,400 | 0 | 0 |
2018-10-18 00:00:00-04:00 | 39.041657 | 39.12718 | 38.340362 | 38.460094 | 26,638,800 | 0 | 0 |
2018-10-19 00:00:00-04:00 | 38.50286 | 38.639698 | 37.510783 | 37.630516 | 28,368,500 | 0 | 0 |
2018-10-22 00:00:00-04:00 | 38.05813 | 38.776531 | 37.716034 | 38.494301 | 34,508,800 | 0 | 0 |
2018-10-23 00:00:00-04:00 | 37.784452 | 38.562719 | 37.553537 | 38.058128 | 38,590,300 | 0 | 0 |
2018-10-24 00:00:00-04:00 | 37.767353 | 37.938402 | 36.227924 | 36.279236 | 33,631,800 | 0 | 0 |
2018-10-25 00:00:00-04:00 | 37.237111 | 38.434443 | 37.014747 | 37.895645 | 48,255,300 | 0 | 0 |
2018-10-26 00:00:00-04:00 | 38.990348 | 39.7173 | 38.229186 | 39.075871 | 67,280,400 | 0 | 0 |
2018-10-29 00:00:00-04:00 | 39.768612 | 39.982422 | 38.006818 | 38.82785 | 35,732,200 | 0 | 0 |
2018-10-30 00:00:00-04:00 | 38.939032 | 40.948845 | 38.879165 | 40.846214 | 43,975,200 | 0 | 0 |
2018-10-31 00:00:00-04:00 | 41.299492 | 41.530407 | 40.050844 | 40.093605 | 33,369,100 | 0 | 0 |
2018-11-01 00:00:00-04:00 | 40.153478 | 41.453441 | 40.076506 | 41.239632 | 28,335,300 | 0 | 0 |
2018-11-02 00:00:00-04:00 | 41.162658 | 41.265286 | 39.982427 | 40.290314 | 30,759,800 | 0 | 0 |
2018-11-05 00:00:00-05:00 | 40.487016 | 41.265284 | 40.127814 | 41.025818 | 23,751,200 | 0 | 0 |
2018-11-06 00:00:00-05:00 | 41.137697 | 41.240971 | 40.475019 | 40.664356 | 23,839,600 | 0.3 | 0 |
2018-11-07 00:00:00-05:00 | 40.991393 | 41.955288 | 40.956967 | 41.92947 | 29,913,200 | 0 | 0 |
2018-11-08 00:00:00-05:00 | 41.731517 | 42.420013 | 41.705696 | 42.161827 | 26,581,700 | 0 | 0 |
2018-11-09 00:00:00-05:00 | 41.98971 | 42.196258 | 41.197937 | 41.404488 | 21,761,400 | 0 | 0 |
2018-11-12 00:00:00-05:00 | 41.060244 | 41.1377 | 40.104954 | 40.147987 | 24,412,800 | 0 | 0 |
2018-11-13 00:00:00-05:00 | 40.440593 | 41.524974 | 40.440593 | 40.78484 | 29,315,900 | 0 | 0 |
2018-11-14 00:00:00-05:00 | 41.18072 | 41.283997 | 40.354525 | 40.526649 | 25,632,700 | 0 | 0 |
2018-11-15 00:00:00-05:00 | 40.457802 | 41.516369 | 40.208225 | 41.404488 | 29,581,000 | 0 | 0 |
2018-11-16 00:00:00-05:00 | 41.111865 | 42.213459 | 41.043013 | 42.024124 | 31,670,600 | 0 | 0 |
2018-11-19 00:00:00-05:00 | 41.834794 | 42.29953 | 41.120477 | 41.309814 | 26,859,000 | 0 | 0 |
2018-11-20 00:00:00-05:00 | 40.793448 | 41.413093 | 40.526654 | 40.78484 | 29,200,800 | 0 | 0 |
2018-11-21 00:00:00-05:00 | 41.180719 | 41.20654 | 40.466405 | 40.47501 | 19,011,400 | 0 | 0 |
2018-11-23 00:00:00-05:00 | 40.182405 | 40.509442 | 40.036101 | 40.053314 | 8,906,900 | 0 | 0 |
2018-11-26 00:00:00-05:00 | 40.681567 | 40.845084 | 40.191013 | 40.836479 | 20,723,000 | 0 | 0 |
2018-11-27 00:00:00-05:00 | 40.397557 | 41.499154 | 40.096341 | 41.37006 | 27,621,000 | 0 | 0 |
2018-11-28 00:00:00-05:00 | 41.258176 | 42.067162 | 41.008599 | 42.04995 | 28,003,200 | 0 | 0 |
2018-11-29 00:00:00-05:00 | 41.731535 | 41.791778 | 40.9914 | 41.051643 | 23,592,500 | 0 | 0 |
2018-11-30 00:00:00-05:00 | 41.266788 | 42.445838 | 40.931146 | 42.437233 | 43,313,700 | 0 | 0 |
2018-12-03 00:00:00-05:00 | 43.031063 | 43.461373 | 42.62657 | 43.142944 | 30,870,400 | 0 | 0 |
2018-12-04 00:00:00-05:00 | 42.617962 | 42.68681 | 41.034418 | 41.094662 | 35,397,700 | 0 | 0 |
2018-12-06 00:00:00-05:00 | 40.277075 | 41.645463 | 40.036102 | 41.62825 | 31,661,700 | 0 | 0 |
2018-12-07 00:00:00-05:00 | 41.258177 | 41.361454 | 39.786516 | 39.795124 | 34,016,400 | 0 | 0 |
2018-12-10 00:00:00-05:00 | 39.829554 | 40.845088 | 39.597186 | 40.629932 | 23,289,000 | 0 | 0 |
2018-12-11 00:00:00-05:00 | 41.223757 | 41.817585 | 40.561078 | 40.776234 | 23,851,000 | 0 | 0 |
2018-12-12 00:00:00-05:00 | 41.808987 | 41.860622 | 40.802058 | 41.163521 | 31,305,000 | 0 | 0 |
2018-12-13 00:00:00-05:00 | 41.533574 | 41.808976 | 41.189327 | 41.559395 | 19,526,000 | 0 | 0 |
2018-12-14 00:00:00-05:00 | 41.215152 | 41.963892 | 41.180727 | 41.189335 | 26,372,100 | 0 | 0 |
2018-12-17 00:00:00-05:00 | 41.189335 | 41.662676 | 40.156589 | 40.518051 | 26,598,700 | 0 | 0 |
2018-12-18 00:00:00-05:00 | 40.853684 | 41.697092 | 40.759015 | 41.086052 | 29,014,300 | 0 | 0 |
2018-12-19 00:00:00-05:00 | 40.870912 | 41.077459 | 39.055 | 39.218517 | 39,717,600 | 0 | 0 |
2018-12-20 00:00:00-05:00 | 39.080818 | 39.855378 | 38.736568 | 39.192699 | 37,750,900 | 0 | 0 |
2018-12-21 00:00:00-05:00 | 39.373413 | 40.147973 | 38.555822 | 38.590248 | 52,768,300 | 0 | 0 |
2018-12-24 00:00:00-05:00 | 38.40952 | 38.874253 | 37.471443 | 37.514473 | 19,241,600 | 0 | 0 |
2018-12-26 00:00:00-05:00 | 37.867331 | 39.760699 | 37.445625 | 39.75209 | 28,677,600 | 0 | 0 |
2018-12-27 00:00:00-05:00 | 39.261542 | 39.915616 | 38.443951 | 39.898403 | 29,970,700 | 0 | 0 |
2018-12-28 00:00:00-05:00 | 40.027481 | 41.086048 | 39.846752 | 40.234032 | 24,758,700 | 0 | 0 |
2018-12-31 00:00:00-05:00 | 40.52665 | 40.862291 | 40.061913 | 40.38895 | 20,490,400 | 0 | 0 |
2019-01-02 00:00:00-05:00 | 39.554153 | 40.853693 | 39.390636 | 40.518051 | 18,774,600 | 0 | 0 |
2019-01-03 00:00:00-05:00 | 39.717667 | 39.829545 | 38.202972 | 38.289036 | 32,267,300 | 0 | 0 |
2019-01-04 00:00:00-05:00 | 39.45088 | 40.939755 | 39.192694 | 40.638538 | 35,447,300 | 0 | 0 |
2019-01-07 00:00:00-05:00 | 40.535258 | 41.309818 | 40.234042 | 40.827869 | 22,736,800 | 0 | 0 |
2019-01-08 00:00:00-05:00 | 41.137687 | 41.33563 | 40.259853 | 41.086052 | 22,749,200 | 0 | 0 |
2019-01-09 00:00:00-05:00 | 41.275394 | 41.800373 | 41.120482 | 41.318424 | 22,554,500 | 0 | 0 |
2019-01-10 00:00:00-05:00 | 41.094667 | 41.869227 | 40.802055 | 41.791771 | 27,202,600 | 0 | 0 |
2019-01-11 00:00:00-05:00 | 41.395886 | 42.420027 | 41.352855 | 42.110203 | 21,751,300 | 0 | 0 |
2019-01-14 00:00:00-05:00 | 41.705711 | 42.024143 | 41.568012 | 41.611042 | 19,193,900 | 0 | 0 |
2019-01-15 00:00:00-05:00 | 41.920852 | 42.282315 | 41.688484 | 41.826183 | 22,480,800 | 0 | 0 |
2019-01-16 00:00:00-05:00 | 41.826193 | 42.075774 | 41.378673 | 41.421703 | 19,057,700 | 0 | 0 |
2019-01-17 00:00:00-05:00 | 41.309817 | 42.032739 | 41.232361 | 41.71431 | 17,448,700 | 0 | 0 |
2019-01-18 00:00:00-05:00 | 42.26511 | 42.497478 | 41.903647 | 42.333958 | 29,874,600 | 0 | 0 |
2019-01-22 00:00:00-05:00 | 42.13601 | 42.153223 | 41.197933 | 41.542183 | 25,940,700 | 0 | 0 |
2019-01-23 00:00:00-05:00 | 41.662676 | 41.998317 | 40.896723 | 41.258183 | 18,960,700 | 0 | 0 |
2019-01-24 00:00:00-05:00 | 41.912267 | 43.0655 | 41.826203 | 42.824524 | 50,578,300 | 0 | 0 |
2019-01-25 00:00:00-05:00 | 40.320107 | 40.819269 | 39.373425 | 40.483627 | 86,455,700 | 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.