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
|
|---|---|---|---|---|---|---|---|
2019-01-28 00:00:00-05:00 | 39.700449 | 40.216821 | 39.631598 | 40.199608 | 35,928,700 | 0 | 0 |
2019-01-29 00:00:00-05:00 | 40.259861 | 40.423382 | 39.872585 | 40.053314 | 20,988,300 | 0 | 0 |
2019-01-30 00:00:00-05:00 | 40.173798 | 41.034419 | 39.975856 | 40.913933 | 26,931,700 | 0 | 0 |
2019-01-31 00:00:00-05:00 | 40.191019 | 40.604117 | 39.674645 | 40.552479 | 43,051,300 | 0 | 0 |
2019-02-01 00:00:00-05:00 | 40.500829 | 42.213463 | 40.457795 | 41.938065 | 37,442,900 | 0 | 0 |
2019-02-04 00:00:00-05:00 | 41.843401 | 42.376988 | 41.516367 | 42.359776 | 20,905,000 | 0 | 0 |
2019-02-05 00:00:00-05:00 | 42.325351 | 43.650709 | 42.325351 | 43.039665 | 31,641,600 | 0 | 0 |
2019-02-06 00:00:00-05:00 | 43.260516 | 43.858107 | 43.147925 | 43.217213 | 21,647,800 | 0.315 | 0 |
2019-02-07 00:00:00-05:00 | 42.870785 | 43.17391 | 42.160602 | 42.636944 | 27,825,900 | 0 | 0 |
2019-02-08 00:00:00-05:00 | 42.238554 | 42.455073 | 41.580334 | 42.299179 | 18,851,200 | 0 | 0 |
2019-02-11 00:00:00-05:00 | 42.455064 | 42.714886 | 42.073991 | 42.238544 | 18,004,100 | 0 | 0 |
2019-02-12 00:00:00-05:00 | 42.749529 | 43.425068 | 42.671582 | 43.312477 | 18,050,100 | 0 | 0 |
2019-02-13 00:00:00-05:00 | 43.416422 | 44.005354 | 43.303831 | 43.710888 | 17,712,800 | 0 | 0 |
2019-02-14 00:00:00-05:00 | 43.658916 | 44.204545 | 43.606951 | 44.005348 | 17,545,400 | 0 | 0 |
2019-02-15 00:00:00-05:00 | 44.386413 | 44.750164 | 44.247841 | 44.741505 | 22,520,400 | 0 | 0 |
2019-02-19 00:00:00-05:00 | 44.47302 | 44.784808 | 44.464361 | 44.516327 | 15,611,800 | 0 | 0 |
2019-02-20 00:00:00-05:00 | 44.715524 | 44.80213 | 44.22186 | 44.507664 | 21,607,700 | 0 | 0 |
2019-02-21 00:00:00-05:00 | 44.447043 | 44.897403 | 44.351774 | 44.52499 | 16,162,100 | 0 | 0 |
2019-02-22 00:00:00-05:00 | 45.642221 | 45.884722 | 45.087933 | 45.460346 | 31,934,100 | 0 | 0 |
2019-02-25 00:00:00-05:00 | 45.954018 | 46.43036 | 45.780802 | 45.988659 | 20,711,800 | 0 | 0 |
2019-02-26 00:00:00-05:00 | 45.910712 | 46.2225 | 45.824105 | 46.10125 | 16,082,200 | 0 | 0 |
2019-02-27 00:00:00-05:00 | 45.694189 | 46.231159 | 45.47767 | 46.109909 | 17,590,300 | 0 | 0 |
2019-02-28 00:00:00-05:00 | 45.832769 | 46.05795 | 45.737503 | 45.867413 | 18,388,800 | 0 | 0 |
2019-03-01 00:00:00-05:00 | 46.283119 | 46.490979 | 45.806778 | 46.161869 | 18,359,300 | 0 | 0 |
2019-03-04 00:00:00-05:00 | 46.55161 | 46.854736 | 46.083928 | 46.716164 | 21,706,100 | 0 | 0 |
2019-03-05 00:00:00-05:00 | 46.63821 | 46.759463 | 45.997315 | 46.490978 | 21,057,700 | 0 | 0 |
2019-03-06 00:00:00-05:00 | 46.447666 | 46.464988 | 45.850072 | 45.858734 | 14,740,500 | 0 | 0 |
2019-03-07 00:00:00-05:00 | 45.702849 | 45.893387 | 45.347758 | 45.555614 | 17,803,000 | 0 | 0 |
2019-03-08 00:00:00-05:00 | 45.009993 | 45.520978 | 44.776152 | 45.451691 | 16,793,900 | 0 | 0 |
2019-03-11 00:00:00-04:00 | 45.798124 | 46.465003 | 45.529639 | 46.205177 | 18,963,000 | 0 | 0 |
2019-03-12 00:00:00-04:00 | 46.196513 | 46.733479 | 46.057941 | 46.39571 | 20,782,100 | 0 | 0 |
2019-03-13 00:00:00-04:00 | 46.768122 | 47.261786 | 46.464997 | 47.08857 | 25,522,300 | 0 | 0 |
2019-03-14 00:00:00-04:00 | 47.027953 | 47.157866 | 46.187861 | 46.283127 | 26,647,100 | 0 | 0 |
2019-03-15 00:00:00-04:00 | 46.490981 | 47.365717 | 46.490981 | 47.053932 | 46,512,500 | 0 | 0 |
2019-03-18 00:00:00-04:00 | 47.131873 | 47.20982 | 46.655532 | 46.854729 | 16,274,000 | 0 | 0 |
2019-03-19 00:00:00-04:00 | 47.175177 | 47.331071 | 46.76812 | 46.915352 | 18,274,800 | 0 | 0 |
2019-03-20 00:00:00-04:00 | 46.820092 | 47.114558 | 46.430357 | 46.612232 | 24,325,300 | 0 | 0 |
2019-03-21 00:00:00-04:00 | 46.698835 | 47.625539 | 46.62955 | 47.322411 | 19,127,200 | 0 | 0 |
2019-03-22 00:00:00-04:00 | 47.114558 | 47.305092 | 46.083925 | 46.127228 | 21,438,400 | 0 | 0 |
2019-03-25 00:00:00-04:00 | 45.876063 | 46.378385 | 45.365077 | 45.711506 | 16,971,400 | 0 | 0 |
2019-03-26 00:00:00-04:00 | 46.179199 | 46.568934 | 45.936698 | 46.283127 | 17,724,300 | 0 | 0 |
2019-03-27 00:00:00-04:00 | 46.41304 | 46.646881 | 45.850089 | 46.040627 | 19,656,000 | 0 | 0 |
2019-03-28 00:00:00-04:00 | 46.118561 | 46.283114 | 45.702845 | 45.997311 | 13,607,900 | 0 | 0 |
2019-03-29 00:00:00-04:00 | 46.594903 | 46.802763 | 46.317759 | 46.508297 | 18,736,100 | 0 | 0 |
2019-04-01 00:00:00-04:00 | 47.062585 | 47.261782 | 46.854725 | 47.209816 | 17,830,400 | 0 | 0 |
2019-04-02 00:00:00-04:00 | 47.227146 | 47.460987 | 46.967323 | 47.079914 | 13,704,500 | 0 | 0 |
2019-04-03 00:00:00-04:00 | 47.660184 | 48.49162 | 47.538934 | 48.049919 | 24,552,800 | 0 | 0 |
2019-04-04 00:00:00-04:00 | 47.868033 | 48.621519 | 47.868033 | 48.430981 | 16,520,500 | 0 | 0 |
2019-04-05 00:00:00-04:00 | 48.28376 | 48.456975 | 47.521611 | 48.153847 | 19,268,400 | 0 | 0 |
2019-04-08 00:00:00-04:00 | 47.876701 | 48.275099 | 47.807417 | 48.223133 | 11,758,800 | 0 | 0 |
2019-04-09 00:00:00-04:00 | 47.937328 | 48.006615 | 47.547596 | 47.911346 | 13,339,700 | 0 | 0 |
2019-04-10 00:00:00-04:00 | 47.911343 | 48.379025 | 47.911343 | 48.283756 | 13,084,000 | 0 | 0 |
2019-04-11 00:00:00-04:00 | 48.292421 | 48.560906 | 48.179833 | 48.327065 | 10,845,800 | 0 | 0 |
2019-04-12 00:00:00-04:00 | 48.682154 | 48.924657 | 48.361706 | 48.864029 | 12,910,200 | 0 | 0 |
2019-04-15 00:00:00-04:00 | 48.898673 | 48.985282 | 48.430991 | 48.742779 | 11,676,900 | 0 | 0 |
2019-04-16 00:00:00-04:00 | 49.071893 | 49.773416 | 48.560908 | 49.115196 | 30,301,900 | 0 | 0 |
2019-04-17 00:00:00-04:00 | 50.613506 | 51.609495 | 50.336362 | 50.717438 | 38,788,400 | 0 | 0 |
2019-04-18 00:00:00-04:00 | 50.847345 | 50.99458 | 50.33636 | 50.656811 | 20,464,200 | 0 | 0 |
2019-04-22 00:00:00-04:00 | 50.362346 | 50.951278 | 50.128505 | 50.942616 | 12,327,500 | 0 | 0 |
2019-04-23 00:00:00-04:00 | 51.003239 | 51.081186 | 50.66547 | 50.90797 | 17,739,900 | 0 | 0 |
2019-04-24 00:00:00-04:00 | 50.682798 | 51.349678 | 50.353688 | 50.856014 | 17,723,700 | 0 | 0 |
2019-04-25 00:00:00-04:00 | 50.492256 | 50.561544 | 49.565555 | 49.894665 | 27,949,900 | 0 | 0 |
2019-04-26 00:00:00-04:00 | 45.676867 | 45.979993 | 44.620253 | 45.408382 | 72,364,500 | 0 | 0 |
2019-04-29 00:00:00-04:00 | 45.183206 | 45.408388 | 44.169898 | 44.265167 | 42,142,300 | 0 | 0 |
2019-04-30 00:00:00-04:00 | 44.169896 | 44.54231 | 44.057306 | 44.20454 | 27,130,900 | 0 | 0 |
2019-05-01 00:00:00-04:00 | 44.256498 | 44.689537 | 43.944714 | 43.962032 | 20,467,600 | 0 | 0 |
2019-05-02 00:00:00-04:00 | 43.99667 | 44.455693 | 43.407738 | 43.780151 | 22,655,400 | 0 | 0 |
2019-05-03 00:00:00-04:00 | 44.239173 | 44.880068 | 43.936045 | 44.819443 | 25,656,600 | 0 | 0 |
2019-05-06 00:00:00-04:00 | 43.786863 | 44.684384 | 43.734579 | 44.632103 | 26,245,200 | 0.315 | 0 |
2019-05-07 00:00:00-04:00 | 44.091854 | 44.335843 | 43.508031 | 43.987289 | 29,713,400 | 0 | 0 |
2019-05-08 00:00:00-04:00 | 43.743301 | 44.257416 | 42.75864 | 42.906776 | 36,812,400 | 0 | 0 |
2019-05-09 00:00:00-04:00 | 41.73913 | 42.078967 | 40.127074 | 40.62376 | 59,642,200 | 0 | 0 |
2019-05-10 00:00:00-04:00 | 40.466911 | 40.780609 | 39.299261 | 40.257782 | 42,522,800 | 0 | 0 |
2019-05-13 00:00:00-04:00 | 39.499673 | 39.769799 | 38.950702 | 39.002983 | 39,091,900 | 0 | 0 |
2019-05-14 00:00:00-04:00 | 39.36896 | 39.639089 | 39.098831 | 39.360245 | 24,706,500 | 0 | 0 |
2019-05-15 00:00:00-04:00 | 39.142406 | 39.865653 | 39.002985 | 39.752373 | 23,407,900 | 0 | 0 |
2019-05-16 00:00:00-04:00 | 39.62167 | 40.039932 | 39.578098 | 39.67395 | 19,954,700 | 0 | 0 |
2019-05-17 00:00:00-04:00 | 39.368962 | 39.84822 | 39.00298 | 39.116261 | 22,500,400 | 0 | 0 |
2019-05-20 00:00:00-04:00 | 38.340731 | 38.793849 | 37.861473 | 37.957325 | 28,675,000 | 0 | 0 |
2019-05-21 00:00:00-04:00 | 38.637012 | 39.020419 | 38.497592 | 38.741577 | 25,543,400 | 0 | 0 |
2019-05-22 00:00:00-04:00 | 38.471445 | 38.741571 | 38.210028 | 38.340736 | 16,932,500 | 0 | 0 |
2019-05-23 00:00:00-04:00 | 37.791762 | 38.985555 | 37.347359 | 38.802563 | 35,783,900 | 0 | 0 |
2019-05-24 00:00:00-04:00 | 38.854857 | 39.255691 | 38.76772 | 38.837429 | 27,168,100 | 0 | 0 |
2019-05-28 00:00:00-04:00 | 38.915838 | 38.941979 | 37.730761 | 37.966034 | 34,779,900 | 0 | 0 |
2019-05-29 00:00:00-04:00 | 37.774337 | 38.802566 | 37.756913 | 38.541153 | 28,450,300 | 0 | 0 |
2019-05-30 00:00:00-04:00 | 38.602147 | 39.238254 | 38.541151 | 38.976841 | 21,618,900 | 0 | 0 |
2019-05-31 00:00:00-04:00 | 38.49758 | 39.185971 | 38.279735 | 38.375587 | 25,532,500 | 0 | 0 |
2019-06-03 00:00:00-04:00 | 38.558589 | 38.854858 | 37.64364 | 37.870197 | 31,155,700 | 0 | 0 |
2019-06-04 00:00:00-04:00 | 38.480158 | 39.090125 | 38.140321 | 39.029129 | 28,094,900 | 0 | 0 |
2019-06-05 00:00:00-04:00 | 39.307978 | 39.368974 | 38.506306 | 38.820004 | 20,802,000 | 0 | 0 |
2019-06-06 00:00:00-04:00 | 38.99427 | 39.360248 | 38.785137 | 39.299252 | 19,076,200 | 0 | 0 |
2019-06-07 00:00:00-04:00 | 39.429963 | 40.188063 | 39.299254 | 40.109638 | 24,370,300 | 0 | 0 |
2019-06-10 00:00:00-04:00 | 40.283919 | 41.120443 | 40.257778 | 40.780605 | 20,806,100 | 0 | 0 |
2019-06-11 00:00:00-04:00 | 41.181447 | 41.233731 | 40.536627 | 40.824181 | 18,415,500 | 0 | 0 |
2019-06-12 00:00:00-04:00 | 40.667321 | 40.667321 | 40.301343 | 40.362339 | 15,900,600 | 0 | 0 |
2019-06-13 00:00:00-04:00 | 40.606326 | 40.920024 | 40.54533 | 40.693466 | 12,267,600 | 0 | 0 |
2019-06-14 00:00:00-04:00 | 39.93536 | 40.449471 | 39.691371 | 40.249054 | 15,381,100 | 0 | 0 |
2019-06-17 00:00:00-04:00 | 40.205494 | 40.545331 | 39.909224 | 40.196781 | 12,643,300 | 0 | 0 |
2019-06-18 00:00:00-04:00 | 40.737032 | 41.826257 | 40.606323 | 41.277287 | 25,732,300 | 0 | 0 |
2019-06-19 00:00:00-04:00 | 41.373143 | 41.460283 | 40.95488 | 41.015877 | 17,436,400 | 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.