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
|
|---|---|---|---|---|---|---|---|
2014-09-12 00:00:00-04:00 | 26.60187 | 26.609491 | 26.296976 | 26.388443 | 26,732,600 | 0 | 0 |
2014-09-15 00:00:00-04:00 | 26.457053 | 26.502787 | 26.091182 | 26.327475 | 22,438,000 | 0 | 0 |
2014-09-16 00:00:00-04:00 | 26.274119 | 26.73908 | 26.274119 | 26.624744 | 20,875,700 | 0 | 0 |
2014-09-17 00:00:00-04:00 | 26.609503 | 26.830551 | 26.479925 | 26.662859 | 26,278,900 | 0 | 0 |
2014-09-18 00:00:00-04:00 | 26.769569 | 26.80768 | 26.57139 | 26.80768 | 23,809,600 | 0 | 0 |
2014-09-19 00:00:00-04:00 | 26.800066 | 26.845801 | 26.540907 | 26.540907 | 46,851,900 | 0 | 0 |
2014-09-22 00:00:00-04:00 | 26.510406 | 26.700964 | 26.335093 | 26.45705 | 25,447,700 | 0 | 0 |
2014-09-23 00:00:00-04:00 | 26.457052 | 26.457052 | 26.205517 | 26.236004 | 25,690,700 | 0 | 0 |
2014-09-24 00:00:00-04:00 | 26.220763 | 26.563765 | 26.197894 | 26.487543 | 18,829,000 | 0 | 0 |
2014-09-25 00:00:00-04:00 | 26.434185 | 26.518031 | 25.8244 | 26.022579 | 34,639,700 | 0 | 0 |
2014-09-26 00:00:00-04:00 | 26.114048 | 26.190273 | 25.633844 | 26.114048 | 25,882,300 | 0 | 0 |
2014-09-29 00:00:00-04:00 | 25.961616 | 26.670492 | 25.870146 | 26.601891 | 29,003,100 | 0 | 0 |
2014-09-30 00:00:00-04:00 | 26.601887 | 26.678109 | 26.228392 | 26.540907 | 35,274,600 | 0 | 0 |
2014-10-01 00:00:00-04:00 | 26.38083 | 26.510408 | 25.793911 | 25.908247 | 35,086,600 | 0 | 0 |
2014-10-02 00:00:00-04:00 | 25.885378 | 25.915868 | 25.351816 | 25.549997 | 32,910,800 | 0 | 0 |
2014-10-03 00:00:00-04:00 | 25.656705 | 26.053066 | 25.511883 | 25.93873 | 25,834,600 | 0 | 0 |
2014-10-06 00:00:00-04:00 | 26.030206 | 26.281741 | 25.816779 | 25.999716 | 24,321,100 | 0 | 0 |
2014-10-07 00:00:00-04:00 | 25.946358 | 25.953979 | 25.473773 | 25.511887 | 25,972,100 | 0 | 0 |
2014-10-08 00:00:00-04:00 | 25.527123 | 26.197884 | 25.26034 | 26.121662 | 34,960,600 | 0 | 0 |
2014-10-09 00:00:00-04:00 | 26.030203 | 26.243627 | 25.595732 | 25.626219 | 28,185,700 | 0 | 0 |
2014-10-10 00:00:00-04:00 | 24.863983 | 25.04692 | 23.248054 | 24.3228 | 80,917,600 | 0 | 0 |
2014-10-13 00:00:00-04:00 | 24.177985 | 24.673435 | 23.987427 | 23.987427 | 42,110,200 | 0 | 0 |
2014-10-14 00:00:00-04:00 | 24.383785 | 24.902101 | 24.17036 | 24.498119 | 68,671,000 | 0 | 0 |
2014-10-15 00:00:00-04:00 | 23.278549 | 24.124625 | 22.600162 | 23.8426 | 92,305,200 | 0 | 0 |
2014-10-16 00:00:00-04:00 | 23.545333 | 24.017918 | 23.438621 | 23.514845 | 47,787,400 | 0 | 0 |
2014-10-17 00:00:00-04:00 | 23.781619 | 24.170356 | 23.606305 | 23.918819 | 37,504,500 | 0 | 0 |
2014-10-20 00:00:00-04:00 | 23.659664 | 24.162736 | 23.55295 | 24.071268 | 30,523,700 | 0 | 0 |
2014-10-21 00:00:00-04:00 | 24.139867 | 24.863986 | 24.071266 | 24.856365 | 33,278,400 | 0 | 0 |
2014-10-22 00:00:00-04:00 | 24.894478 | 25.054546 | 24.559097 | 24.597208 | 26,725,600 | 0 | 0 |
2014-10-23 00:00:00-04:00 | 24.940216 | 25.085039 | 24.848746 | 24.917347 | 22,254,900 | 0 | 0 |
2014-10-24 00:00:00-04:00 | 24.940216 | 25.405178 | 24.82588 | 25.290842 | 27,814,300 | 0 | 0 |
2014-10-27 00:00:00-04:00 | 25.214617 | 25.382306 | 24.978324 | 25.306084 | 23,751,900 | 0 | 0 |
2014-10-28 00:00:00-04:00 | 25.328948 | 25.725309 | 25.328948 | 25.717688 | 21,857,800 | 0 | 0 |
2014-10-29 00:00:00-04:00 | 25.732928 | 25.892999 | 25.54237 | 25.854885 | 24,615,200 | 0 | 0 |
2014-10-30 00:00:00-04:00 | 25.595735 | 25.618601 | 24.696302 | 24.833504 | 55,217,900 | 0 | 0 |
2014-10-31 00:00:00-04:00 | 25.717685 | 25.923485 | 24.871608 | 25.923485 | 52,089,700 | 0 | 0 |
2014-11-03 00:00:00-05:00 | 25.771054 | 26.281748 | 25.755809 | 26.15217 | 28,703,600 | 0 | 0 |
2014-11-04 00:00:00-05:00 | 26.106427 | 26.510409 | 26.075937 | 26.327475 | 34,695,900 | 0 | 0 |
2014-11-05 00:00:00-05:00 | 26.124156 | 26.162517 | 25.778902 | 25.901659 | 34,705,500 | 0.225 | 0 |
2014-11-06 00:00:00-05:00 | 25.84796 | 26.262264 | 25.633137 | 25.947701 | 25,240,600 | 0 | 0 |
2014-11-07 00:00:00-05:00 | 26.070445 | 26.08579 | 25.464334 | 25.763556 | 27,604,500 | 0 | 0 |
2014-11-10 00:00:00-05:00 | 25.64848 | 25.694515 | 25.379951 | 25.518049 | 30,653,600 | 0 | 0 |
2014-11-11 00:00:00-05:00 | 25.594767 | 25.732868 | 25.47201 | 25.556406 | 19,676,600 | 0 | 0 |
2014-11-12 00:00:00-05:00 | 25.495033 | 25.640806 | 25.318571 | 25.610119 | 22,864,200 | 0 | 0 |
2014-11-13 00:00:00-05:00 | 25.587093 | 25.978382 | 25.579422 | 25.840281 | 26,449,300 | 0 | 0 |
2014-11-14 00:00:00-05:00 | 25.893989 | 26.062781 | 25.587096 | 26.047436 | 18,104,600 | 0 | 0 |
2014-11-17 00:00:00-05:00 | 25.947696 | 26.277605 | 25.901661 | 26.269934 | 17,646,300 | 0 | 0 |
2014-11-18 00:00:00-05:00 | 26.231572 | 26.776307 | 26.208556 | 26.630531 | 30,674,800 | 0 | 0 |
2014-11-19 00:00:00-05:00 | 26.615184 | 26.691909 | 26.277604 | 26.354326 | 21,289,600 | 0 | 0 |
2014-11-20 00:00:00-05:00 | 26.193213 | 27.597245 | 26.085802 | 27.5819 | 61,994,700 | 0 | 0 |
2014-11-21 00:00:00-05:00 | 27.604906 | 27.973176 | 27.236636 | 27.305687 | 56,721,600 | 0 | 0 |
2014-11-24 00:00:00-05:00 | 27.535866 | 27.95017 | 27.497505 | 27.812069 | 33,321,100 | 0 | 0 |
2014-11-25 00:00:00-05:00 | 27.896451 | 27.988517 | 27.735333 | 27.865761 | 29,093,200 | 0 | 0 |
2014-11-26 00:00:00-05:00 | 27.904123 | 28.379807 | 27.835073 | 28.310757 | 24,060,000 | 0 | 0 |
2014-11-28 00:00:00-05:00 | 28.418184 | 28.916882 | 28.34146 | 28.579302 | 19,128,500 | 0 | 0 |
2014-12-01 00:00:00-05:00 | 28.548598 | 28.863162 | 28.310759 | 28.517908 | 30,904,000 | 0 | 0 |
2014-12-02 00:00:00-05:00 | 28.525589 | 28.847824 | 28.525589 | 28.847824 | 28,361,100 | 0 | 0 |
2014-12-03 00:00:00-05:00 | 28.909205 | 29.070323 | 28.702053 | 28.717398 | 30,660,800 | 0 | 0 |
2014-12-04 00:00:00-05:00 | 28.694374 | 28.740406 | 28.418171 | 28.740406 | 23,359,100 | 0 | 0 |
2014-12-05 00:00:00-05:00 | 28.824804 | 29.077991 | 28.786443 | 28.901526 | 20,527,600 | 0 | 0 |
2014-12-08 00:00:00-05:00 | 28.740406 | 28.947558 | 28.341447 | 28.540928 | 28,134,800 | 0 | 0 |
2014-12-09 00:00:00-05:00 | 28.134292 | 28.45653 | 27.850418 | 28.303083 | 28,487,300 | 0 | 0 |
2014-12-10 00:00:00-05:00 | 28.333774 | 28.402825 | 27.850419 | 27.942486 | 27,499,900 | 0 | 0 |
2014-12-11 00:00:00-05:00 | 28.003866 | 28.548598 | 27.957831 | 28.157312 | 25,088,200 | 0 | 0 |
2014-12-12 00:00:00-05:00 | 27.96551 | 28.249384 | 27.789048 | 27.796719 | 29,322,500 | 0 | 0 |
2014-12-15 00:00:00-05:00 | 27.919475 | 28.218694 | 27.543534 | 27.558876 | 30,633,400 | 0 | 0 |
2014-12-16 00:00:00-05:00 | 27.512853 | 28.003879 | 27.282684 | 27.282684 | 31,166,300 | 0 | 0 |
2014-12-17 00:00:00-05:00 | 27.328706 | 27.873441 | 27.106211 | 27.80439 | 31,637,700 | 0 | 0 |
2014-12-18 00:00:00-05:00 | 28.195682 | 28.402834 | 27.950168 | 28.402834 | 32,128,100 | 0 | 0 |
2014-12-19 00:00:00-05:00 | 28.402825 | 28.510237 | 27.796714 | 27.904125 | 76,786,800 | 0 | 0 |
2014-12-22 00:00:00-05:00 | 27.919485 | 28.586973 | 27.919485 | 28.548613 | 29,227,100 | 0 | 0 |
2014-12-23 00:00:00-05:00 | 28.694382 | 28.92455 | 28.617657 | 28.717398 | 22,169,700 | 0 | 0 |
2014-12-24 00:00:00-05:00 | 28.748086 | 28.847824 | 28.525589 | 28.725067 | 12,109,100 | 0 | 0 |
2014-12-26 00:00:00-05:00 | 28.786442 | 28.955233 | 28.786442 | 28.809458 | 14,037,200 | 0 | 0 |
2014-12-29 00:00:00-05:00 | 28.732741 | 28.786447 | 28.517915 | 28.525589 | 12,203,300 | 0 | 0 |
2014-12-30 00:00:00-05:00 | 28.448864 | 28.533257 | 28.203348 | 28.203348 | 15,214,100 | 0 | 0 |
2014-12-31 00:00:00-05:00 | 28.103612 | 28.418176 | 27.842754 | 27.842754 | 20,393,600 | 0 | 0 |
2015-01-02 00:00:00-05:00 | 28.134289 | 28.510233 | 27.704643 | 27.89645 | 23,605,600 | 0 | 0 |
2015-01-05 00:00:00-05:00 | 27.773707 | 27.965514 | 27.574226 | 27.5819 | 32,785,000 | 0 | 0 |
2015-01-06 00:00:00-05:00 | 27.681636 | 27.796719 | 27.052505 | 27.06785 | 30,847,600 | 0 | 0 |
2015-01-07 00:00:00-05:00 | 27.344049 | 27.673958 | 27.060175 | 27.635597 | 27,725,200 | 0 | 0 |
2015-01-08 00:00:00-05:00 | 27.904126 | 28.387481 | 27.81973 | 28.149639 | 31,765,400 | 0 | 0 |
2015-01-09 00:00:00-05:00 | 28.211022 | 28.47188 | 27.927148 | 28.203348 | 22,850,500 | 0 | 0 |
2015-01-12 00:00:00-05:00 | 28.310762 | 28.387484 | 27.796717 | 28.080591 | 29,400,800 | 0 | 0 |
2015-01-13 00:00:00-05:00 | 28.287752 | 28.763436 | 27.84276 | 28.003878 | 31,478,000 | 0 | 0 |
2015-01-14 00:00:00-05:00 | 27.873448 | 28.31844 | 27.55121 | 27.88879 | 34,250,300 | 0 | 0 |
2015-01-15 00:00:00-05:00 | 28.026884 | 28.295416 | 27.643269 | 27.766026 | 47,181,800 | 0 | 0 |
2015-01-16 00:00:00-05:00 | 27.712328 | 28.126633 | 27.244318 | 27.965515 | 62,812,200 | 0 | 0 |
2015-01-20 00:00:00-05:00 | 27.696975 | 27.973178 | 27.290345 | 27.689304 | 35,929,400 | 0 | 0 |
2015-01-21 00:00:00-05:00 | 27.505174 | 28.141976 | 27.443797 | 27.988529 | 27,442,600 | 0 | 0 |
2015-01-22 00:00:00-05:00 | 28.049901 | 28.387481 | 27.727663 | 28.31843 | 31,809,900 | 0 | 0 |
2015-01-23 00:00:00-05:00 | 28.356801 | 28.410507 | 27.911809 | 27.965515 | 27,427,100 | 0 | 0 |
2015-01-26 00:00:00-05:00 | 27.766021 | 27.850416 | 27.29034 | 27.474476 | 30,906,800 | 0 | 0 |
2015-01-27 00:00:00-05:00 | 26.392686 | 26.638199 | 25.740539 | 26.231565 | 58,456,200 | 0 | 0 |
2015-01-28 00:00:00-05:00 | 26.446396 | 26.622858 | 25.870974 | 25.917006 | 34,929,100 | 0 | 0 |
2015-01-29 00:00:00-05:00 | 25.963032 | 26.300612 | 25.671484 | 26.246906 | 29,569,400 | 0 | 0 |
2015-01-30 00:00:00-05:00 | 25.85563 | 26.078127 | 25.318569 | 25.349258 | 38,719,700 | 0 | 0 |
2015-02-02 00:00:00-05:00 | 25.364595 | 25.893982 | 25.050032 | 25.817261 | 38,733,800 | 0 | 0 |
2015-02-03 00:00:00-05:00 | 25.916998 | 26.12415 | 25.019342 | 25.855621 | 36,038,300 | 0 | 0 |
2015-02-04 00:00:00-05:00 | 26.017895 | 26.149261 | 25.731985 | 25.963804 | 25,052,800 | 0.24 | 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.