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
|
|---|---|---|---|---|---|---|---|
2019-06-20 00:00:00-04:00 | 41.712984 | 41.869833 | 40.841604 | 41.120445 | 20,126,800 | 0 | 0 |
2019-06-21 00:00:00-04:00 | 40.911307 | 41.590982 | 40.780598 | 41.355709 | 31,096,300 | 0 | 0 |
2019-06-24 00:00:00-04:00 | 41.303428 | 41.695547 | 41.103008 | 41.503845 | 14,479,900 | 0 | 0 |
2019-06-25 00:00:00-04:00 | 41.442863 | 41.547428 | 40.780612 | 40.824181 | 16,665,600 | 0 | 0 |
2019-06-26 00:00:00-04:00 | 41.521278 | 42.244522 | 41.442854 | 41.991821 | 21,886,300 | 0 | 0 |
2019-06-27 00:00:00-04:00 | 41.956964 | 42.192233 | 41.164008 | 41.355709 | 23,062,900 | 0 | 0 |
2019-06-28 00:00:00-04:00 | 41.625845 | 42.000539 | 41.547421 | 41.712982 | 26,646,200 | 0 | 0 |
2019-07-01 00:00:00-04:00 | 42.95034 | 43.089761 | 41.608414 | 41.869827 | 27,423,300 | 0 | 0 |
2019-07-02 00:00:00-04:00 | 41.747839 | 42.017968 | 41.556134 | 41.930828 | 15,381,600 | 0 | 0 |
2019-07-03 00:00:00-04:00 | 41.983104 | 42.314229 | 41.826255 | 42.279373 | 10,739,100 | 0 | 0 |
2019-07-05 00:00:00-04:00 | 41.852405 | 41.983114 | 41.338291 | 41.895977 | 14,339,200 | 0 | 0 |
2019-07-08 00:00:00-04:00 | 41.495142 | 41.782699 | 41.015883 | 41.669418 | 16,564,300 | 0 | 0 |
2019-07-09 00:00:00-04:00 | 41.26858 | 41.651986 | 41.068163 | 41.608418 | 17,853,200 | 0 | 0 |
2019-07-10 00:00:00-04:00 | 41.756553 | 42.357808 | 41.739129 | 42.009254 | 16,032,300 | 0 | 0 |
2019-07-11 00:00:00-04:00 | 42.314234 | 42.505936 | 42.096389 | 42.349087 | 16,615,100 | 0 | 0 |
2019-07-12 00:00:00-04:00 | 42.697641 | 43.508025 | 42.53208 | 43.49931 | 20,148,700 | 0 | 0 |
2019-07-15 00:00:00-04:00 | 43.569019 | 43.786864 | 43.368602 | 43.673584 | 14,345,100 | 0 | 0 |
2019-07-16 00:00:00-04:00 | 43.490599 | 43.569023 | 42.662787 | 42.845776 | 17,131,400 | 0 | 0 |
2019-07-17 00:00:00-04:00 | 43.133336 | 43.307612 | 42.906778 | 43.037483 | 11,928,600 | 0 | 0 |
2019-07-18 00:00:00-04:00 | 42.941624 | 43.560307 | 42.601786 | 43.516735 | 15,671,600 | 0 | 0 |
2019-07-19 00:00:00-04:00 | 43.534162 | 44.144129 | 43.490593 | 43.804291 | 29,141,100 | 0 | 0 |
2019-07-22 00:00:00-04:00 | 43.577731 | 44.893517 | 43.473166 | 44.74538 | 21,688,000 | 0 | 0 |
2019-07-23 00:00:00-04:00 | 45.311771 | 45.311771 | 44.701804 | 45.093925 | 18,413,500 | 0 | 0 |
2019-07-24 00:00:00-04:00 | 45.294356 | 46.157025 | 45.137508 | 46.113453 | 20,896,400 | 0 | 0 |
2019-07-25 00:00:00-04:00 | 45.756184 | 45.834609 | 45.207217 | 45.451202 | 27,765,400 | 0 | 0 |
2019-07-26 00:00:00-04:00 | 45.913031 | 46.61885 | 44.90223 | 44.954514 | 36,401,500 | 0 | 0 |
2019-07-29 00:00:00-04:00 | 44.902235 | 45.799759 | 44.2487 | 45.756187 | 21,897,500 | 0 | 0 |
2019-07-30 00:00:00-04:00 | 45.059078 | 45.581908 | 44.928373 | 45.050365 | 16,487,700 | 0 | 0 |
2019-07-31 00:00:00-04:00 | 44.884799 | 45.067792 | 43.612585 | 44.048275 | 24,169,800 | 0 | 0 |
2019-08-01 00:00:00-04:00 | 44.022136 | 45.215926 | 43.107187 | 43.133327 | 34,020,800 | 0 | 0 |
2019-08-02 00:00:00-04:00 | 42.77607 | 43.011343 | 42.261955 | 42.418804 | 27,881,600 | 0 | 0 |
2019-08-05 00:00:00-04:00 | 41.617126 | 41.791402 | 40.580184 | 40.928738 | 38,936,600 | 0 | 0 |
2019-08-06 00:00:00-04:00 | 41.36299 | 41.722668 | 41.029629 | 41.196308 | 26,119,600 | 0.315 | 0 |
2019-08-07 00:00:00-04:00 | 40.61731 | 41.126124 | 40.327815 | 40.994534 | 29,440,400 | 0 | 0 |
2019-08-08 00:00:00-04:00 | 40.494493 | 41.555981 | 40.275177 | 41.380528 | 30,643,700 | 0 | 0 |
2019-08-09 00:00:00-04:00 | 41.178754 | 41.231392 | 40.161129 | 40.336582 | 24,975,500 | 0 | 0 |
2019-08-12 00:00:00-04:00 | 40.143589 | 40.415542 | 39.862865 | 40.003227 | 18,494,300 | 0 | 0 |
2019-08-13 00:00:00-04:00 | 39.906729 | 41.275259 | 39.792684 | 41.091034 | 28,959,500 | 0 | 0 |
2019-08-14 00:00:00-04:00 | 40.406772 | 40.906812 | 40.047094 | 40.240089 | 25,650,200 | 0 | 0 |
2019-08-15 00:00:00-04:00 | 40.441857 | 40.51204 | 39.862863 | 40.090954 | 21,896,000 | 0 | 0 |
2019-08-16 00:00:00-04:00 | 40.652412 | 40.950682 | 40.406779 | 40.792774 | 22,701,800 | 0 | 0 |
2019-08-19 00:00:00-04:00 | 41.634937 | 41.757753 | 41.266488 | 41.433167 | 21,403,600 | 0 | 0 |
2019-08-20 00:00:00-04:00 | 41.257713 | 41.336667 | 40.757673 | 40.880489 | 23,113,300 | 0 | 0 |
2019-08-21 00:00:00-04:00 | 41.327896 | 41.485804 | 41.134897 | 41.362988 | 15,915,000 | 0 | 0 |
2019-08-22 00:00:00-04:00 | 41.477027 | 41.608618 | 40.959441 | 41.038395 | 19,783,000 | 0 | 0 |
2019-08-23 00:00:00-04:00 | 40.661172 | 40.906808 | 39.301414 | 39.441776 | 32,814,000 | 0 | 0 |
2019-08-26 00:00:00-04:00 | 40.196219 | 40.196219 | 39.696179 | 39.968132 | 22,080,500 | 0 | 0 |
2019-08-27 00:00:00-04:00 | 40.24009 | 40.459406 | 39.915503 | 40.16991 | 16,925,500 | 0 | 0 |
2019-08-28 00:00:00-04:00 | 40.090957 | 40.275181 | 39.801458 | 40.16991 | 14,888,800 | 0 | 0 |
2019-08-29 00:00:00-04:00 | 40.757666 | 41.424388 | 40.705032 | 41.117344 | 17,803,800 | 0 | 0 |
2019-08-30 00:00:00-04:00 | 41.441943 | 41.924437 | 41.37176 | 41.591076 | 16,922,600 | 0 | 0 |
2019-09-03 00:00:00-04:00 | 41.336668 | 41.424397 | 40.792766 | 41.213852 | 15,003,800 | 0 | 0 |
2019-09-04 00:00:00-04:00 | 41.722661 | 42.942057 | 41.705116 | 42.915737 | 23,450,700 | 0 | 0 |
2019-09-05 00:00:00-04:00 | 43.801779 | 44.889584 | 43.749142 | 43.950912 | 30,014,200 | 0 | 0 |
2019-09-06 00:00:00-04:00 | 44.082511 | 44.731688 | 43.924604 | 44.670277 | 17,067,900 | 0 | 0 |
2019-09-09 00:00:00-04:00 | 44.793089 | 45.644032 | 44.757997 | 45.258038 | 20,749,700 | 0 | 0 |
2019-09-10 00:00:00-04:00 | 45.029943 | 45.477346 | 44.591312 | 45.459801 | 18,532,000 | 0 | 0 |
2019-09-11 00:00:00-04:00 | 45.266799 | 46.310745 | 45.073804 | 46.310745 | 18,968,900 | 0 | 0 |
2019-09-12 00:00:00-04:00 | 46.494979 | 46.784477 | 45.679123 | 46.50375 | 23,308,700 | 0 | 0 |
2019-09-13 00:00:00-04:00 | 46.284434 | 46.494979 | 45.819485 | 46.091438 | 18,010,800 | 0 | 0 |
2019-09-16 00:00:00-04:00 | 45.529985 | 45.872117 | 45.354531 | 45.793163 | 13,354,600 | 0 | 0 |
2019-09-17 00:00:00-04:00 | 45.661574 | 45.740528 | 45.047489 | 45.573849 | 19,641,100 | 0 | 0 |
2019-09-18 00:00:00-04:00 | 45.731762 | 45.731762 | 44.880815 | 45.389629 | 14,906,800 | 0 | 0 |
2019-09-19 00:00:00-04:00 | 45.354531 | 45.608939 | 45.179078 | 45.240486 | 11,428,400 | 0 | 0 |
2019-09-20 00:00:00-04:00 | 45.266809 | 45.512445 | 44.354458 | 44.49482 | 37,067,900 | 0 | 0 |
2019-09-23 00:00:00-04:00 | 44.591313 | 44.942217 | 44.205315 | 44.652721 | 18,916,600 | 0 | 0 |
2019-09-24 00:00:00-04:00 | 44.828173 | 44.898356 | 43.547369 | 43.705276 | 28,197,400 | 0 | 0 |
2019-09-25 00:00:00-04:00 | 43.64387 | 44.924675 | 43.354372 | 44.757996 | 19,486,700 | 0 | 0 |
2019-09-26 00:00:00-04:00 | 44.722914 | 44.87205 | 44.161465 | 44.670277 | 11,351,800 | 0 | 0 |
2019-09-27 00:00:00-04:00 | 44.41586 | 44.933445 | 44.161452 | 44.547447 | 14,845,700 | 0 | 0 |
2019-09-30 00:00:00-04:00 | 44.907129 | 45.266807 | 44.687813 | 45.205399 | 13,652,100 | 0 | 0 |
2019-10-01 00:00:00-04:00 | 45.591399 | 45.828261 | 44.240412 | 44.529907 | 18,413,100 | 0 | 0 |
2019-10-02 00:00:00-04:00 | 44.135133 | 44.187767 | 42.968371 | 43.328049 | 20,078,700 | 0 | 0 |
2019-10-03 00:00:00-04:00 | 43.424559 | 43.924599 | 42.573612 | 43.889507 | 16,320,100 | 0 | 0 |
2019-10-04 00:00:00-04:00 | 44.170236 | 44.714143 | 43.889512 | 44.670277 | 12,644,900 | 0 | 0 |
2019-10-07 00:00:00-04:00 | 44.47728 | 44.942228 | 44.354463 | 44.407097 | 12,081,400 | 0 | 0 |
2019-10-08 00:00:00-04:00 | 44.003555 | 44.284279 | 43.521061 | 43.626331 | 17,409,100 | 0 | 0 |
2019-10-09 00:00:00-04:00 | 44.275504 | 44.556228 | 43.99478 | 44.284275 | 11,834,900 | 0 | 0 |
2019-10-10 00:00:00-04:00 | 44.222867 | 45.424717 | 44.214096 | 44.836952 | 13,907,900 | 0 | 0 |
2019-10-11 00:00:00-04:00 | 45.617717 | 46.310756 | 45.459809 | 45.696671 | 24,072,500 | 0 | 0 |
2019-10-14 00:00:00-04:00 | 45.529989 | 45.573852 | 45.126446 | 45.301899 | 15,016,800 | 0 | 0 |
2019-10-15 00:00:00-04:00 | 45.5563 | 46.55638 | 45.468575 | 46.187931 | 18,878,100 | 0 | 0 |
2019-10-16 00:00:00-04:00 | 45.924757 | 46.108985 | 45.722987 | 46.012486 | 14,769,300 | 0 | 0 |
2019-10-17 00:00:00-04:00 | 46.179157 | 46.35461 | 45.073806 | 45.494892 | 16,533,900 | 0 | 0 |
2019-10-18 00:00:00-04:00 | 45.398403 | 45.459811 | 44.766772 | 45.056271 | 16,974,100 | 0 | 0 |
2019-10-21 00:00:00-04:00 | 45.196627 | 45.766846 | 45.038719 | 45.731758 | 12,189,000 | 0 | 0 |
2019-10-22 00:00:00-04:00 | 45.529995 | 45.898445 | 45.521221 | 45.626492 | 13,114,300 | 0 | 0 |
2019-10-23 00:00:00-04:00 | 45.065037 | 45.582623 | 44.915904 | 45.372082 | 15,887,500 | 0 | 0 |
2019-10-24 00:00:00-04:00 | 45.696672 | 45.994942 | 45.117678 | 45.819489 | 23,413,000 | 0 | 0 |
2019-10-25 00:00:00-04:00 | 47.538919 | 49.661899 | 47.302057 | 49.530308 | 59,767,700 | 0 | 0 |
2019-10-28 00:00:00-04:00 | 49.460126 | 49.83735 | 49.179402 | 49.793484 | 32,307,500 | 0 | 0 |
2019-10-29 00:00:00-04:00 | 49.451358 | 50.21458 | 49.337316 | 49.425041 | 18,155,800 | 0 | 0 |
2019-10-30 00:00:00-04:00 | 49.407493 | 49.679446 | 48.793408 | 49.653126 | 15,248,000 | 0 | 0 |
2019-10-31 00:00:00-04:00 | 49.416259 | 49.653117 | 48.793399 | 49.591709 | 19,249,700 | 0 | 0 |
2019-11-01 00:00:00-04:00 | 49.074133 | 49.696993 | 48.793409 | 49.574173 | 17,953,500 | 0 | 0 |
2019-11-04 00:00:00-05:00 | 49.942626 | 50.705844 | 49.872443 | 50.539166 | 19,068,000 | 0 | 0 |
2019-11-05 00:00:00-05:00 | 50.416343 | 51.188333 | 50.188253 | 50.486523 | 20,865,400 | 0 | 0 |
2019-11-06 00:00:00-05:00 | 50.711463 | 50.905521 | 50.261595 | 50.808491 | 17,721,000 | 0.315 | 0 |
2019-11-07 00:00:00-05:00 | 51.161325 | 51.646475 | 51.037833 | 51.205429 | 16,962,800 | 0 | 0 |
2019-11-08 00:00:00-05:00 | 51.029018 | 51.42596 | 50.552691 | 51.399498 | 11,888,900 | 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.