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
|
|---|---|---|---|---|---|---|---|
2014-04-22 00:00:00-04:00 | 20.202515 | 20.255067 | 20.014829 | 20.149963 | 29,601,600 | 0 | 0 |
2014-04-23 00:00:00-04:00 | 20.119936 | 20.247563 | 20.059877 | 20.082399 | 25,574,300 | 0 | 0 |
2014-04-24 00:00:00-04:00 | 20.127444 | 20.240055 | 19.999817 | 20.082399 | 25,432,800 | 0 | 0 |
2014-04-25 00:00:00-04:00 | 20.007319 | 20.05987 | 19.661977 | 19.714529 | 33,614,400 | 0 | 0 |
2014-04-28 00:00:00-04:00 | 19.646965 | 19.812128 | 19.526846 | 19.767084 | 33,472,800 | 0 | 0 |
2014-04-29 00:00:00-04:00 | 19.789606 | 20.014828 | 19.782098 | 19.879694 | 22,146,000 | 0 | 0 |
2014-04-30 00:00:00-04:00 | 19.759574 | 20.044857 | 19.684499 | 20.03735 | 25,863,900 | 0 | 0 |
2014-05-01 00:00:00-04:00 | 19.902216 | 20.022335 | 19.812126 | 19.857172 | 19,755,200 | 0 | 0 |
2014-05-02 00:00:00-04:00 | 19.93975 | 19.99981 | 19.819631 | 19.827139 | 24,235,200 | 0 | 0 |
2014-05-05 00:00:00-04:00 | 19.808212 | 19.883932 | 19.679489 | 19.815784 | 20,738,900 | 0.225 | 0 |
2014-05-06 00:00:00-04:00 | 19.808209 | 19.974791 | 19.687058 | 19.838497 | 21,818,000 | 0 | 0 |
2014-05-07 00:00:00-04:00 | 19.883928 | 20.027796 | 19.85364 | 19.96722 | 24,692,800 | 0 | 0 |
2014-05-08 00:00:00-04:00 | 19.929367 | 20.088379 | 19.853647 | 19.944511 | 24,166,900 | 0 | 0 |
2014-05-09 00:00:00-04:00 | 19.967222 | 19.997509 | 19.853641 | 19.914217 | 20,324,400 | 0 | 0 |
2014-05-12 00:00:00-04:00 | 19.997507 | 20.095943 | 19.914215 | 19.96722 | 20,607,800 | 0 | 0 |
2014-05-13 00:00:00-04:00 | 20.058087 | 20.095947 | 19.936936 | 20.0278 | 20,525,000 | 0 | 0 |
2014-05-14 00:00:00-04:00 | 20.058086 | 20.080803 | 19.936935 | 19.936935 | 17,811,900 | 0 | 0 |
2014-05-15 00:00:00-04:00 | 19.936934 | 20.065657 | 19.694632 | 19.694632 | 31,752,700 | 0 | 0 |
2014-05-16 00:00:00-04:00 | 19.724922 | 19.740067 | 19.490192 | 19.550768 | 30,017,200 | 0 | 0 |
2014-05-19 00:00:00-04:00 | 19.497763 | 19.755209 | 19.497763 | 19.71735 | 22,679,600 | 0 | 0 |
2014-05-20 00:00:00-04:00 | 19.702206 | 19.815785 | 19.596198 | 19.71735 | 22,292,600 | 0 | 0 |
2014-05-21 00:00:00-04:00 | 19.762777 | 19.876356 | 19.687058 | 19.838497 | 18,721,300 | 0 | 0 |
2014-05-22 00:00:00-04:00 | 19.846071 | 19.891504 | 19.747637 | 19.80064 | 15,926,500 | 0 | 0 |
2014-05-23 00:00:00-04:00 | 19.80064 | 19.914219 | 19.793068 | 19.906649 | 17,172,200 | 0 | 0 |
2014-05-27 00:00:00-04:00 | 19.936937 | 20.247387 | 19.823358 | 20.22467 | 27,271,900 | 0 | 0 |
2014-05-28 00:00:00-04:00 | 20.2171 | 20.398826 | 20.186811 | 20.353394 | 27,150,100 | 0 | 0 |
2014-05-29 00:00:00-04:00 | 20.376108 | 20.413967 | 20.232241 | 20.413967 | 20,638,900 | 0 | 0 |
2014-05-30 00:00:00-04:00 | 20.39883 | 20.686563 | 20.391258 | 20.686563 | 43,641,000 | 0 | 0 |
2014-06-02 00:00:00-04:00 | 20.678986 | 20.709274 | 20.53512 | 20.641127 | 20,264,900 | 0 | 0 |
2014-06-03 00:00:00-04:00 | 20.610832 | 20.974287 | 20.535114 | 20.943998 | 33,256,300 | 0 | 0 |
2014-06-04 00:00:00-04:00 | 20.83042 | 21.019718 | 20.822847 | 20.898567 | 21,612,500 | 0 | 0 |
2014-06-05 00:00:00-04:00 | 20.868279 | 20.943998 | 20.769844 | 20.943998 | 26,546,200 | 0 | 0 |
2014-06-06 00:00:00-04:00 | 21.034866 | 21.360459 | 20.997006 | 21.330172 | 34,795,600 | 0 | 0 |
2014-06-09 00:00:00-04:00 | 21.277168 | 21.51947 | 21.072725 | 21.133301 | 39,933,000 | 0 | 0 |
2014-06-10 00:00:00-04:00 | 21.087869 | 21.451323 | 20.989433 | 21.383175 | 34,256,900 | 0 | 0 |
2014-06-11 00:00:00-04:00 | 21.307457 | 21.360461 | 21.050011 | 21.148447 | 27,747,700 | 0 | 0 |
2014-06-12 00:00:00-04:00 | 21.095443 | 21.27717 | 21.027296 | 21.171162 | 31,211,400 | 0 | 0 |
2014-06-13 00:00:00-04:00 | 22.526543 | 22.761273 | 22.382675 | 22.617407 | 122,194,300 | 0 | 0 |
2014-06-16 00:00:00-04:00 | 22.503824 | 22.829418 | 22.465965 | 22.723412 | 36,407,800 | 0 | 0 |
2014-06-17 00:00:00-04:00 | 22.624974 | 22.791557 | 22.594687 | 22.677979 | 28,440,600 | 0 | 0 |
2014-06-18 00:00:00-04:00 | 22.624977 | 22.700697 | 22.465967 | 22.662838 | 34,412,300 | 0 | 0 |
2014-06-19 00:00:00-04:00 | 22.693127 | 22.783991 | 22.632551 | 22.783991 | 27,166,600 | 0 | 0 |
2014-06-20 00:00:00-04:00 | 22.768845 | 22.867281 | 22.738558 | 22.867281 | 39,826,400 | 0 | 0 |
2014-06-23 00:00:00-04:00 | 22.791557 | 22.950567 | 22.602258 | 22.889992 | 26,528,900 | 0 | 0 |
2014-06-24 00:00:00-04:00 | 22.83699 | 23.344311 | 22.783987 | 23.094437 | 53,397,600 | 0 | 0 |
2014-06-25 00:00:00-04:00 | 23.07929 | 23.473032 | 23.056575 | 23.382168 | 44,293,300 | 0 | 0 |
2014-06-26 00:00:00-04:00 | 23.329163 | 23.397311 | 23.177725 | 23.306448 | 26,722,300 | 0 | 0 |
2014-06-27 00:00:00-04:00 | 23.374599 | 23.473034 | 23.245876 | 23.420031 | 30,776,300 | 0 | 0 |
2014-06-30 00:00:00-04:00 | 23.374601 | 23.473036 | 23.215589 | 23.397316 | 21,558,400 | 0 | 0 |
2014-07-01 00:00:00-04:00 | 23.465458 | 23.541178 | 23.374595 | 23.457886 | 28,240,000 | 0 | 0 |
2014-07-02 00:00:00-04:00 | 23.465458 | 23.510889 | 23.321591 | 23.457886 | 16,831,200 | 0 | 0 |
2014-07-03 00:00:00-04:00 | 23.533607 | 23.745622 | 23.488176 | 23.579039 | 20,437,600 | 0 | 0 |
2014-07-07 00:00:00-04:00 | 23.541184 | 23.624475 | 23.41246 | 23.495752 | 22,233,400 | 0 | 0 |
2014-07-08 00:00:00-04:00 | 23.473034 | 23.53361 | 23.245876 | 23.314024 | 37,608,700 | 0 | 0 |
2014-07-09 00:00:00-04:00 | 23.351883 | 23.45789 | 23.238304 | 23.389742 | 28,302,400 | 0 | 0 |
2014-07-10 00:00:00-04:00 | 23.170154 | 23.722906 | 23.049003 | 23.669903 | 32,455,100 | 0 | 0 |
2014-07-11 00:00:00-04:00 | 23.669907 | 23.813774 | 23.503324 | 23.662334 | 20,045,000 | 0 | 0 |
2014-07-14 00:00:00-04:00 | 23.78348 | 23.912203 | 23.730476 | 23.844055 | 24,244,600 | 0 | 0 |
2014-07-15 00:00:00-04:00 | 23.912208 | 24.078791 | 23.594187 | 24.010643 | 61,006,100 | 0 | 0 |
2014-07-16 00:00:00-04:00 | 25.222154 | 26.304943 | 25.146433 | 26.236795 | 135,834,600 | 0 | 0 |
2014-07-17 00:00:00-04:00 | 25.896051 | 26.017202 | 25.464451 | 25.517454 | 70,591,100 | 0 | 0 |
2014-07-18 00:00:00-04:00 | 25.593172 | 25.623461 | 25.282723 | 25.517454 | 46,528,800 | 0 | 0 |
2014-07-21 00:00:00-04:00 | 25.403874 | 25.918766 | 25.396303 | 25.790045 | 32,097,200 | 0 | 0 |
2014-07-22 00:00:00-04:00 | 25.865776 | 26.373098 | 25.797628 | 26.34281 | 42,915,100 | 0 | 0 |
2014-07-23 00:00:00-04:00 | 26.259514 | 26.282229 | 25.971779 | 26.123219 | 26,077,000 | 0 | 0 |
2014-07-24 00:00:00-04:00 | 26.032364 | 26.251948 | 25.820347 | 25.933928 | 33,180,400 | 0 | 0 |
2014-07-25 00:00:00-04:00 | 25.858209 | 26.02479 | 25.691625 | 25.933928 | 31,614,000 | 0 | 0 |
2014-07-28 00:00:00-04:00 | 25.918768 | 25.986916 | 25.653751 | 25.918768 | 30,972,200 | 0 | 0 |
2014-07-29 00:00:00-04:00 | 25.949056 | 26.024774 | 25.812761 | 25.888479 | 26,141,700 | 0 | 0 |
2014-07-30 00:00:00-04:00 | 25.979352 | 26.176222 | 25.774909 | 26.009638 | 32,782,800 | 0 | 0 |
2014-07-31 00:00:00-04:00 | 25.812767 | 25.933918 | 25.600753 | 25.661327 | 35,431,200 | 0 | 0 |
2014-08-01 00:00:00-04:00 | 25.555315 | 25.767329 | 25.449309 | 25.547745 | 33,472,400 | 0 | 0 |
2014-08-04 00:00:00-04:00 | 25.585607 | 25.812765 | 25.403879 | 25.782476 | 27,250,100 | 0 | 0 |
2014-08-05 00:00:00-04:00 | 25.732932 | 25.748177 | 24.848744 | 25.016436 | 49,845,100 | 0.225 | 0 |
2014-08-06 00:00:00-04:00 | 24.848747 | 25.298464 | 24.688679 | 25.039305 | 27,923,900 | 0 | 0 |
2014-08-07 00:00:00-04:00 | 25.100281 | 25.267973 | 24.803011 | 24.909723 | 27,820,100 | 0 | 0 |
2014-08-08 00:00:00-04:00 | 24.985949 | 25.153641 | 24.803015 | 24.848747 | 35,484,000 | 0 | 0 |
2014-08-11 00:00:00-04:00 | 25.016432 | 25.33657 | 25.008811 | 25.168879 | 27,718,600 | 0 | 0 |
2014-08-12 00:00:00-04:00 | 25.085036 | 25.267972 | 24.909723 | 25.252728 | 24,805,600 | 0 | 0 |
2014-08-13 00:00:00-04:00 | 25.33657 | 26.0302 | 25.328946 | 25.992086 | 36,291,000 | 0 | 0 |
2014-08-14 00:00:00-04:00 | 25.953971 | 26.091173 | 25.717681 | 25.870125 | 25,458,000 | 0 | 0 |
2014-08-15 00:00:00-04:00 | 25.992087 | 26.075933 | 25.694817 | 26.045443 | 28,577,600 | 0 | 0 |
2014-08-18 00:00:00-04:00 | 26.114048 | 26.274119 | 25.900624 | 26.228384 | 27,232,200 | 0 | 0 |
2014-08-19 00:00:00-04:00 | 26.296992 | 26.296992 | 26.106435 | 26.175035 | 29,281,900 | 0 | 0 |
2014-08-20 00:00:00-04:00 | 26.091192 | 26.304616 | 26.053081 | 26.296995 | 27,140,300 | 0 | 0 |
2014-08-21 00:00:00-04:00 | 26.266493 | 26.822922 | 26.258872 | 26.792435 | 37,164,900 | 0 | 0 |
2014-08-22 00:00:00-04:00 | 26.830548 | 26.830548 | 26.6095 | 26.632366 | 21,196,700 | 0 | 0 |
2014-08-25 00:00:00-04:00 | 26.746705 | 26.79244 | 26.411324 | 26.533281 | 18,614,500 | 0 | 0 |
2014-08-26 00:00:00-04:00 | 26.518039 | 26.716217 | 26.441814 | 26.52566 | 19,664,700 | 0 | 0 |
2014-08-27 00:00:00-04:00 | 26.594262 | 26.632373 | 26.396083 | 26.51804 | 17,168,900 | 0 | 0 |
2014-08-28 00:00:00-04:00 | 26.380837 | 26.533284 | 26.380837 | 26.411327 | 18,908,900 | 0 | 0 |
2014-08-29 00:00:00-04:00 | 26.533289 | 26.632377 | 26.426574 | 26.617132 | 32,302,800 | 0 | 0 |
2014-09-02 00:00:00-04:00 | 26.495163 | 26.609499 | 26.243628 | 26.35034 | 32,094,800 | 0 | 0 |
2014-09-03 00:00:00-04:00 | 26.540898 | 26.586633 | 26.258873 | 26.35034 | 26,668,800 | 0 | 0 |
2014-09-04 00:00:00-04:00 | 26.31985 | 26.746701 | 26.312229 | 26.609499 | 27,632,400 | 0 | 0 |
2014-09-05 00:00:00-04:00 | 26.617124 | 26.769571 | 26.548526 | 26.678104 | 20,841,900 | 0 | 0 |
2014-09-08 00:00:00-04:00 | 26.647606 | 27.104947 | 26.586629 | 26.929634 | 24,859,600 | 0 | 0 |
2014-09-09 00:00:00-04:00 | 26.899148 | 26.899148 | 26.563764 | 26.609499 | 22,333,100 | 0 | 0 |
2014-09-10 00:00:00-04:00 | 26.563763 | 26.77719 | 26.426561 | 26.693344 | 19,964,200 | 0 | 0 |
2014-09-11 00:00:00-04:00 | 26.518031 | 26.693344 | 26.319849 | 26.693344 | 21,949,000 | 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.