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
|
|---|---|---|---|---|---|---|---|
2013-11-25 00:00:00-05:00 | 17.86253 | 17.86253 | 17.47583 | 17.661743 | 43,389,300 | 0 | 0 |
2013-11-26 00:00:00-05:00 | 17.69149 | 17.728672 | 17.490703 | 17.587378 | 30,600,800 | 0 | 0 |
2013-11-27 00:00:00-05:00 | 17.579943 | 17.788166 | 17.490705 | 17.773293 | 28,419,200 | 0 | 0 |
2013-11-29 00:00:00-05:00 | 17.773291 | 17.84022 | 17.66918 | 17.728672 | 13,802,900 | 0 | 0 |
2013-12-02 00:00:00-05:00 | 17.847655 | 17.847655 | 17.587376 | 17.624559 | 25,685,300 | 0 | 0 |
2013-12-03 00:00:00-05:00 | 17.617124 | 17.64687 | 17.401464 | 17.513012 | 35,066,400 | 0 | 0 |
2013-12-04 00:00:00-05:00 | 17.490705 | 17.736111 | 17.490705 | 17.654308 | 43,501,500 | 0 | 0 |
2013-12-05 00:00:00-05:00 | 17.713799 | 18.107935 | 17.661743 | 18.041006 | 45,399,100 | 0 | 0 |
2013-12-06 00:00:00-05:00 | 18.569 | 18.777224 | 18.405397 | 18.457453 | 53,871,400 | 0 | 0 |
2013-12-09 00:00:00-05:00 | 18.472324 | 18.650801 | 18.35334 | 18.539253 | 29,614,700 | 0 | 0 |
2013-12-10 00:00:00-05:00 | 18.509508 | 18.569 | 18.338469 | 18.457453 | 18,203,700 | 0 | 0 |
2013-12-11 00:00:00-05:00 | 18.397955 | 18.502066 | 18.145113 | 18.159987 | 24,682,400 | 0 | 0 |
2013-12-12 00:00:00-05:00 | 18.383085 | 18.509506 | 18.15999 | 18.197172 | 21,917,800 | 0 | 0 |
2013-12-13 00:00:00-05:00 | 18.003819 | 18.212042 | 17.966637 | 18.063313 | 20,631,200 | 0 | 0 |
2013-12-16 00:00:00-05:00 | 18.09306 | 18.375647 | 18.09306 | 18.182299 | 25,061,100 | 0 | 0 |
2013-12-17 00:00:00-05:00 | 18.159988 | 18.420267 | 18.130242 | 18.338465 | 28,158,500 | 0 | 0 |
2013-12-18 00:00:00-05:00 | 18.375651 | 18.740041 | 18.241794 | 18.702858 | 42,680,500 | 0 | 0 |
2013-12-19 00:00:00-05:00 | 18.680547 | 18.769785 | 18.509506 | 18.695419 | 31,880,600 | 0 | 0 |
2013-12-20 00:00:00-05:00 | 18.673109 | 18.851585 | 18.621053 | 18.635925 | 55,380,100 | 0 | 0 |
2013-12-23 00:00:00-05:00 | 18.792093 | 18.911077 | 18.725164 | 18.829275 | 28,120,800 | 0 | 0 |
2013-12-24 00:00:00-05:00 | 18.873896 | 19.052374 | 18.851587 | 18.911079 | 12,157,900 | 0 | 0 |
2013-12-26 00:00:00-05:00 | 18.911081 | 19.111868 | 18.911081 | 19.111868 | 16,957,000 | 0 | 0 |
2013-12-27 00:00:00-05:00 | 19.14905 | 19.186232 | 18.948263 | 19.037502 | 12,970,600 | 0 | 0 |
2013-12-30 00:00:00-05:00 | 19.089558 | 19.223415 | 19.037502 | 19.223415 | 19,787,200 | 0 | 0 |
2013-12-31 00:00:00-05:00 | 19.193664 | 19.364706 | 19.163919 | 19.305212 | 22,808,100 | 0 | 0 |
2014-01-02 00:00:00-05:00 | 19.171356 | 19.201102 | 18.940823 | 19.178793 | 31,833,300 | 0 | 0 |
2014-01-03 00:00:00-05:00 | 19.230852 | 19.260598 | 19.037502 | 19.17136 | 27,796,700 | 0 | 0 |
2014-01-06 00:00:00-05:00 | 19.163923 | 19.178796 | 18.925954 | 18.93339 | 28,682,300 | 0 | 0 |
2014-01-07 00:00:00-05:00 | 18.992876 | 19.134169 | 18.940819 | 19.030058 | 19,665,100 | 0 | 0 |
2014-01-08 00:00:00-05:00 | 19.067246 | 19.119301 | 18.814404 | 18.911079 | 29,680,500 | 0 | 0 |
2014-01-09 00:00:00-05:00 | 18.903643 | 19.000317 | 18.777222 | 18.82184 | 20,878,000 | 0 | 0 |
2014-01-10 00:00:00-05:00 | 18.963133 | 19.223412 | 18.963133 | 18.985443 | 30,588,800 | 0 | 0 |
2014-01-13 00:00:00-05:00 | 19.059803 | 19.327518 | 18.903637 | 18.963129 | 40,274,500 | 0 | 0 |
2014-01-14 00:00:00-05:00 | 19.342398 | 19.743969 | 19.260595 | 19.714224 | 74,142,900 | 0 | 0 |
2014-01-15 00:00:00-05:00 | 19.870394 | 20.167856 | 19.788593 | 19.833212 | 58,277,700 | 0 | 0 |
2014-01-16 00:00:00-05:00 | 19.810896 | 19.885262 | 19.580364 | 19.736532 | 48,960,800 | 0 | 0 |
2014-01-17 00:00:00-05:00 | 18.859026 | 19.230852 | 18.777224 | 19.223415 | 111,758,900 | 0 | 0 |
2014-01-21 00:00:00-05:00 | 19.178789 | 19.186224 | 18.792089 | 19.030058 | 42,286,400 | 0 | 0 |
2014-01-22 00:00:00-05:00 | 18.881332 | 18.992881 | 18.702856 | 18.82184 | 48,749,900 | 0 | 0 |
2014-01-23 00:00:00-05:00 | 18.717729 | 18.777221 | 18.516943 | 18.687983 | 40,241,000 | 0 | 0 |
2014-01-24 00:00:00-05:00 | 18.50207 | 18.732603 | 18.435142 | 18.450014 | 34,838,700 | 0 | 0 |
2014-01-27 00:00:00-05:00 | 18.420274 | 18.583878 | 18.338472 | 18.383091 | 32,564,900 | 0 | 0 |
2014-01-28 00:00:00-05:00 | 18.375649 | 18.628491 | 18.271538 | 18.516943 | 32,453,800 | 0 | 0 |
2014-01-29 00:00:00-05:00 | 18.405396 | 18.561562 | 18.316157 | 18.35334 | 27,145,700 | 0 | 0 |
2014-01-30 00:00:00-05:00 | 18.405394 | 18.509504 | 18.249227 | 18.397957 | 24,610,100 | 0 | 0 |
2014-01-31 00:00:00-05:00 | 18.182295 | 18.331024 | 18.145111 | 18.249224 | 28,623,300 | 0 | 0 |
2014-02-03 00:00:00-05:00 | 18.219481 | 18.226917 | 17.765852 | 17.810472 | 52,868,200 | 0 | 0 |
2014-02-04 00:00:00-05:00 | 17.840223 | 17.877407 | 17.535326 | 17.713802 | 50,816,300 | 0 | 0 |
2014-02-05 00:00:00-05:00 | 17.792626 | 17.83767 | 17.642476 | 17.657492 | 32,476,200 | 0.225 | 0 |
2014-02-06 00:00:00-05:00 | 17.717552 | 18.077909 | 17.680014 | 18.010342 | 28,008,400 | 0 | 0 |
2014-02-07 00:00:00-05:00 | 18.167997 | 18.213041 | 17.845177 | 18.175503 | 30,808,400 | 0 | 0 |
2014-02-10 00:00:00-05:00 | 18.100427 | 18.295621 | 18.062889 | 18.235561 | 24,571,300 | 0 | 0 |
2014-02-11 00:00:00-05:00 | 18.280612 | 18.408239 | 18.265597 | 18.370701 | 17,911,700 | 0 | 0 |
2014-02-12 00:00:00-05:00 | 18.400721 | 18.535855 | 18.295617 | 18.43075 | 25,874,100 | 0 | 0 |
2014-02-13 00:00:00-05:00 | 18.340666 | 18.573396 | 18.250576 | 18.543367 | 22,922,000 | 0 | 0 |
2014-02-14 00:00:00-05:00 | 18.453279 | 18.588413 | 18.325653 | 18.588413 | 20,539,700 | 0 | 0 |
2014-02-18 00:00:00-05:00 | 18.520846 | 18.603428 | 18.430756 | 18.588413 | 17,738,100 | 0 | 0 |
2014-02-19 00:00:00-05:00 | 18.50583 | 18.558382 | 18.33316 | 18.393219 | 25,686,000 | 0 | 0 |
2014-02-20 00:00:00-05:00 | 18.423251 | 18.655981 | 18.39322 | 18.573399 | 20,193,800 | 0 | 0 |
2014-02-21 00:00:00-05:00 | 18.731057 | 18.738563 | 18.28061 | 18.333162 | 30,579,800 | 0 | 0 |
2014-02-24 00:00:00-05:00 | 18.40073 | 18.678504 | 18.325655 | 18.490818 | 24,145,500 | 0 | 0 |
2014-02-25 00:00:00-05:00 | 18.520843 | 18.550872 | 18.363187 | 18.483307 | 21,539,100 | 0 | 0 |
2014-02-26 00:00:00-05:00 | 18.573404 | 18.753582 | 18.475808 | 18.618448 | 19,820,200 | 0 | 0 |
2014-02-27 00:00:00-05:00 | 18.618442 | 18.618442 | 18.400727 | 18.588413 | 20,863,900 | 0 | 0 |
2014-02-28 00:00:00-05:00 | 18.610936 | 18.65598 | 18.445772 | 18.588413 | 23,482,700 | 0 | 0 |
2014-03-03 00:00:00-05:00 | 18.430756 | 18.460786 | 18.24307 | 18.393219 | 25,728,500 | 0 | 0 |
2014-03-04 00:00:00-05:00 | 18.558386 | 18.603432 | 18.393223 | 18.475805 | 23,661,200 | 0 | 0 |
2014-03-05 00:00:00-05:00 | 18.543368 | 18.550874 | 18.318144 | 18.393219 | 21,036,200 | 0 | 0 |
2014-03-06 00:00:00-05:00 | 18.445774 | 18.505833 | 18.303132 | 18.490818 | 22,371,700 | 0 | 0 |
2014-03-07 00:00:00-05:00 | 18.543371 | 18.655982 | 18.445774 | 18.498325 | 25,373,400 | 0 | 0 |
2014-03-10 00:00:00-04:00 | 18.475803 | 18.68601 | 18.45328 | 18.648474 | 24,908,100 | 0 | 0 |
2014-03-11 00:00:00-04:00 | 18.603431 | 18.655983 | 18.475805 | 18.565893 | 26,656,800 | 0 | 0 |
2014-03-12 00:00:00-04:00 | 18.505831 | 18.678502 | 18.475802 | 18.588413 | 21,244,800 | 0 | 0 |
2014-03-13 00:00:00-04:00 | 18.618437 | 18.768586 | 18.340663 | 18.445766 | 26,243,300 | 0 | 0 |
2014-03-14 00:00:00-04:00 | 18.378204 | 18.50583 | 18.318144 | 18.393219 | 21,807,200 | 0 | 0 |
2014-03-17 00:00:00-04:00 | 18.498322 | 18.633456 | 18.38571 | 18.543367 | 18,525,800 | 0 | 0 |
2014-03-18 00:00:00-04:00 | 18.528355 | 18.693519 | 18.430758 | 18.633459 | 26,344,000 | 0 | 0 |
2014-03-19 00:00:00-04:00 | 18.655977 | 18.956274 | 18.595918 | 18.783604 | 34,229,400 | 0 | 0 |
2014-03-20 00:00:00-04:00 | 18.76859 | 19.211529 | 18.723546 | 19.09141 | 37,009,100 | 0 | 0 |
2014-03-21 00:00:00-04:00 | 19.226549 | 19.279101 | 18.888714 | 18.896221 | 56,861,900 | 0 | 0 |
2014-03-24 00:00:00-04:00 | 18.926248 | 19.053875 | 18.708533 | 18.858683 | 36,950,600 | 0 | 0 |
2014-03-25 00:00:00-04:00 | 18.911238 | 19.271594 | 18.896222 | 19.113937 | 32,317,400 | 0 | 0 |
2014-03-26 00:00:00-04:00 | 19.211528 | 19.324139 | 19.008827 | 19.053871 | 26,442,800 | 0 | 0 |
2014-03-27 00:00:00-04:00 | 19.038862 | 19.331651 | 18.98631 | 19.001324 | 27,201,100 | 0 | 0 |
2014-03-28 00:00:00-04:00 | 19.076396 | 19.376693 | 19.008829 | 19.234053 | 22,884,500 | 0 | 0 |
2014-03-31 00:00:00-04:00 | 19.256577 | 19.564382 | 19.234055 | 19.376696 | 29,336,300 | 0 | 0 |
2014-04-01 00:00:00-04:00 | 19.369186 | 19.519335 | 19.249067 | 19.511827 | 23,778,700 | 0 | 0 |
2014-04-02 00:00:00-04:00 | 19.489312 | 19.556879 | 19.249074 | 19.43676 | 22,464,700 | 0 | 0 |
2014-04-03 00:00:00-04:00 | 19.631945 | 19.864676 | 19.624438 | 19.827139 | 38,581,300 | 0 | 0 |
2014-04-04 00:00:00-04:00 | 19.887201 | 20.067379 | 19.601919 | 19.639456 | 47,918,000 | 0 | 0 |
2014-04-07 00:00:00-04:00 | 19.74456 | 20.074887 | 19.669486 | 19.887201 | 49,813,500 | 0 | 0 |
2014-04-08 00:00:00-04:00 | 19.789601 | 20.255061 | 19.782093 | 20.202509 | 56,699,500 | 0 | 0 |
2014-04-09 00:00:00-04:00 | 20.217529 | 20.285096 | 20.06738 | 20.255066 | 34,481,800 | 0 | 0 |
2014-04-10 00:00:00-04:00 | 20.277593 | 20.337652 | 19.789609 | 19.842161 | 40,478,200 | 0 | 0 |
2014-04-11 00:00:00-04:00 | 19.722039 | 19.962277 | 19.646965 | 19.654472 | 36,121,100 | 0 | 0 |
2014-04-14 00:00:00-04:00 | 19.752069 | 20.007322 | 19.624442 | 19.939754 | 26,957,900 | 0 | 0 |
2014-04-15 00:00:00-04:00 | 19.902217 | 20.142454 | 19.789605 | 20.09741 | 45,074,400 | 0 | 0 |
2014-04-16 00:00:00-04:00 | 20.255068 | 20.450261 | 19.969786 | 20.217531 | 59,033,600 | 0 | 0 |
2014-04-17 00:00:00-04:00 | 20.179993 | 20.390202 | 20.112428 | 20.300114 | 38,108,500 | 0 | 0 |
2014-04-21 00:00:00-04:00 | 20.307619 | 20.307619 | 20.067381 | 20.232546 | 20,398,600 | 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.