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
|
|---|---|---|---|---|---|---|---|
2015-02-05 00:00:00-05:00 | 26.025625 | 26.265173 | 25.847897 | 26.226534 | 20,491,400 | 0 | 0 |
2015-02-06 00:00:00-05:00 | 26.211084 | 26.272904 | 25.608354 | 25.731991 | 29,342,400 | 0 | 0 |
2015-02-09 00:00:00-05:00 | 25.500172 | 25.685629 | 25.245169 | 25.446081 | 28,705,500 | 0 | 0 |
2015-02-10 00:00:00-05:00 | 25.654716 | 26.064263 | 25.538805 | 26.041082 | 20,200,000 | 0 | 0 |
2015-02-11 00:00:00-05:00 | 26.017902 | 26.087448 | 25.747447 | 25.925175 | 18,364,200 | 0 | 0 |
2015-02-12 00:00:00-05:00 | 26.257452 | 26.373363 | 26.08745 | 26.373363 | 20,056,700 | 0 | 0 |
2015-02-13 00:00:00-05:00 | 26.466089 | 26.558816 | 26.23427 | 26.55109 | 18,037,900 | 0 | 0 |
2015-02-17 00:00:00-05:00 | 26.581996 | 26.852451 | 26.473811 | 26.844725 | 19,374,100 | 0 | 0 |
2015-02-18 00:00:00-05:00 | 26.775172 | 26.821534 | 26.419713 | 26.481533 | 19,992,900 | 0 | 0 |
2015-02-19 00:00:00-05:00 | 26.466077 | 26.59744 | 26.31153 | 26.435167 | 11,017,500 | 0 | 0 |
2015-02-20 00:00:00-05:00 | 26.388813 | 26.713359 | 26.203355 | 26.589722 | 20,955,600 | 0 | 0 |
2015-02-23 00:00:00-05:00 | 26.581996 | 26.659268 | 25.948355 | 26.087444 | 25,565,500 | 0 | 0 |
2015-02-24 00:00:00-05:00 | 25.971536 | 26.651542 | 25.894261 | 26.589722 | 29,607,500 | 0 | 0 |
2015-02-25 00:00:00-05:00 | 26.296085 | 26.388815 | 26.064266 | 26.234268 | 24,686,300 | 0 | 0 |
2015-02-26 00:00:00-05:00 | 25.979259 | 26.180171 | 25.832441 | 26.002443 | 25,928,400 | 0 | 0 |
2015-02-27 00:00:00-05:00 | 25.986997 | 25.994723 | 25.662447 | 25.693357 | 24,427,300 | 0 | 0 |
2015-03-02 00:00:00-05:00 | 25.724265 | 26.37336 | 25.592899 | 26.319269 | 25,406,400 | 0 | 0 |
2015-03-03 00:00:00-05:00 | 26.234266 | 26.566541 | 26.203356 | 26.350174 | 27,332,000 | 0 | 0 |
2015-03-04 00:00:00-05:00 | 26.164716 | 26.589718 | 26.056534 | 26.365625 | 23,005,800 | 0 | 0 |
2015-03-05 00:00:00-05:00 | 26.473815 | 26.659273 | 25.956086 | 26.064268 | 21,225,800 | 0 | 0 |
2015-03-06 00:00:00-05:00 | 25.917446 | 26.025628 | 25.56199 | 25.646988 | 32,373,100 | 0 | 0 |
2015-03-09 00:00:00-04:00 | 25.654723 | 25.708814 | 25.098354 | 25.283812 | 33,058,800 | 0 | 0 |
2015-03-10 00:00:00-04:00 | 24.912901 | 25.044264 | 24.341077 | 24.495625 | 50,278,900 | 0 | 0 |
2015-03-11 00:00:00-04:00 | 24.704257 | 25.469262 | 24.688804 | 24.982443 | 49,683,600 | 0 | 0 |
2015-03-12 00:00:00-04:00 | 23.962434 | 24.418346 | 23.630159 | 23.800159 | 107,402,400 | 0 | 0 |
2015-03-13 00:00:00-04:00 | 23.668793 | 23.93925 | 23.460157 | 23.900614 | 47,954,700 | 0 | 0 |
2015-03-16 00:00:00-04:00 | 23.900615 | 24.039707 | 23.684249 | 23.823341 | 33,074,600 | 0 | 0 |
2015-03-17 00:00:00-04:00 | 23.630162 | 23.746072 | 23.498798 | 23.63789 | 29,215,600 | 0 | 0 |
2015-03-18 00:00:00-04:00 | 23.498786 | 24.109246 | 23.413785 | 23.869698 | 39,834,100 | 0 | 0 |
2015-03-19 00:00:00-04:00 | 23.784706 | 24.03198 | 23.71516 | 23.753796 | 27,414,200 | 0 | 0 |
2015-03-20 00:00:00-04:00 | 23.946985 | 24.433808 | 23.900622 | 24.19426 | 64,777,100 | 0 | 0 |
2015-03-23 00:00:00-04:00 | 24.178799 | 24.565165 | 24.109253 | 24.109253 | 29,694,000 | 0 | 0 |
2015-03-24 00:00:00-04:00 | 24.078347 | 24.201984 | 23.753799 | 23.792437 | 28,471,400 | 0 | 0 |
2015-03-25 00:00:00-04:00 | 23.807885 | 23.869704 | 23.07379 | 23.096972 | 37,691,000 | 0 | 0 |
2015-03-26 00:00:00-04:00 | 22.795611 | 23.49107 | 22.648791 | 23.243795 | 45,450,100 | 0 | 0 |
2015-03-27 00:00:00-04:00 | 23.189702 | 25.500172 | 23.066065 | 24.72744 | 73,857,200 | 0 | 0 |
2015-03-30 00:00:00-04:00 | 24.464707 | 24.804708 | 24.186523 | 24.31016 | 51,391,500 | 0 | 0 |
2015-03-31 00:00:00-04:00 | 24.286982 | 24.673349 | 24.109254 | 24.163345 | 32,098,500 | 0 | 0 |
2015-04-01 00:00:00-04:00 | 24.05516 | 24.20198 | 23.684249 | 23.807886 | 31,532,100 | 0 | 0 |
2015-04-02 00:00:00-04:00 | 23.800159 | 24.132434 | 23.699704 | 23.807886 | 20,909,600 | 0 | 0 |
2015-04-06 00:00:00-04:00 | 23.807885 | 24.147888 | 23.529703 | 23.985615 | 21,490,900 | 0 | 0 |
2015-04-07 00:00:00-04:00 | 24.008791 | 24.410613 | 23.9547 | 24.155611 | 23,258,300 | 0 | 0 |
2015-04-08 00:00:00-04:00 | 24.132441 | 24.387443 | 24.001076 | 24.19426 | 18,250,300 | 0 | 0 |
2015-04-09 00:00:00-04:00 | 23.707432 | 24.433801 | 23.622431 | 24.140162 | 34,167,600 | 0 | 0 |
2015-04-10 00:00:00-04:00 | 24.209708 | 24.681075 | 24.209708 | 24.673347 | 28,084,900 | 0 | 0 |
2015-04-13 00:00:00-04:00 | 24.580612 | 24.766067 | 24.503338 | 24.518793 | 23,489,000 | 0 | 0 |
2015-04-14 00:00:00-04:00 | 24.480161 | 24.681072 | 24.163341 | 24.333342 | 39,754,000 | 0 | 0 |
2015-04-15 00:00:00-04:00 | 24.928349 | 25.492446 | 24.78153 | 25.368809 | 61,083,500 | 0 | 0 |
2015-04-16 00:00:00-04:00 | 25.384259 | 25.492444 | 25.26835 | 25.399714 | 28,903,200 | 0 | 0 |
2015-04-17 00:00:00-04:00 | 25.121529 | 25.26835 | 24.897439 | 25.090622 | 30,593,600 | 0 | 0 |
2015-04-20 00:00:00-04:00 | 25.198805 | 25.337898 | 25.136985 | 25.291533 | 20,649,300 | 0 | 0 |
2015-04-21 00:00:00-04:00 | 25.446082 | 25.476992 | 24.943804 | 25.059715 | 19,023,800 | 0 | 0 |
2015-04-22 00:00:00-04:00 | 25.044257 | 25.283806 | 24.750618 | 25.268351 | 21,144,200 | 0 | 0 |
2015-04-23 00:00:00-04:00 | 24.758351 | 25.044261 | 24.735167 | 24.997896 | 23,775,300 | 0 | 0 |
2015-04-24 00:00:00-04:00 | 25.044263 | 25.098354 | 24.742898 | 24.789263 | 22,759,900 | 0 | 0 |
2015-04-27 00:00:00-04:00 | 24.789258 | 25.260622 | 24.789258 | 25.113804 | 25,869,600 | 0 | 0 |
2015-04-28 00:00:00-04:00 | 24.959259 | 25.531082 | 24.905168 | 25.515627 | 29,572,800 | 0 | 0 |
2015-04-29 00:00:00-04:00 | 25.16017 | 25.500172 | 25.152442 | 25.415171 | 21,819,000 | 0 | 0 |
2015-04-30 00:00:00-04:00 | 25.276076 | 25.384258 | 24.959256 | 25.152439 | 22,013,300 | 0 | 0 |
2015-05-01 00:00:00-04:00 | 25.214266 | 25.878816 | 25.206537 | 25.824722 | 27,091,200 | 0 | 0 |
2015-05-04 00:00:00-04:00 | 25.708818 | 25.886546 | 25.670182 | 25.832455 | 21,397,300 | 0 | 0 |
2015-05-05 00:00:00-04:00 | 25.684559 | 25.76239 | 25.349881 | 25.404364 | 29,779,200 | 0.24 | 0 |
2015-05-06 00:00:00-04:00 | 25.295409 | 25.521123 | 24.851767 | 25.07748 | 31,985,400 | 0 | 0 |
2015-05-07 00:00:00-04:00 | 25.116393 | 25.396589 | 25.046344 | 25.093044 | 21,475,300 | 0 | 0 |
2015-05-08 00:00:00-04:00 | 25.303188 | 25.591169 | 25.170875 | 25.528902 | 26,926,500 | 0 | 0 |
2015-05-11 00:00:00-04:00 | 25.435503 | 25.458852 | 25.240923 | 25.443285 | 18,358,600 | 0 | 0 |
2015-05-12 00:00:00-04:00 | 25.248704 | 25.295404 | 24.906244 | 25.100824 | 24,530,200 | 0 | 0 |
2015-05-13 00:00:00-04:00 | 25.116386 | 25.606728 | 25.116386 | 25.404364 | 20,470,800 | 0 | 0 |
2015-05-14 00:00:00-04:00 | 25.575605 | 25.785752 | 25.505556 | 25.661221 | 21,098,900 | 0 | 0 |
2015-05-15 00:00:00-04:00 | 25.754617 | 25.777966 | 25.489988 | 25.676786 | 17,149,700 | 0 | 0 |
2015-05-18 00:00:00-04:00 | 25.669001 | 26.003679 | 25.567819 | 26.003679 | 23,689,500 | 0 | 0 |
2015-05-19 00:00:00-04:00 | 25.96476 | 25.980327 | 25.676782 | 25.801313 | 21,867,100 | 0 | 0 |
2015-05-20 00:00:00-04:00 | 25.731266 | 26.073726 | 25.692348 | 25.972544 | 21,359,800 | 0 | 0 |
2015-05-21 00:00:00-04:00 | 25.848013 | 26.120427 | 25.739049 | 26.112642 | 21,269,800 | 0 | 0 |
2015-05-22 00:00:00-04:00 | 26.05037 | 26.081501 | 25.933621 | 26.034803 | 20,845,000 | 0 | 0 |
2015-05-26 00:00:00-04:00 | 25.894716 | 25.910282 | 25.560038 | 25.7624 | 28,594,500 | 0 | 0 |
2015-05-27 00:00:00-04:00 | 25.840229 | 26.346136 | 25.785747 | 26.237171 | 30,172,700 | 0 | 0 |
2015-05-28 00:00:00-04:00 | 26.260519 | 26.57963 | 26.213819 | 26.470663 | 27,065,700 | 0 | 0 |
2015-05-29 00:00:00-04:00 | 26.649683 | 27.046625 | 26.626331 | 26.820911 | 43,545,500 | 0 | 0 |
2015-06-01 00:00:00-04:00 | 26.750866 | 26.922097 | 26.213826 | 26.392839 | 46,734,500 | 0 | 0 |
2015-06-02 00:00:00-04:00 | 26.182696 | 26.268312 | 25.793536 | 25.894718 | 36,351,100 | 0 | 0 |
2015-06-03 00:00:00-04:00 | 25.816873 | 25.871358 | 25.365449 | 25.474413 | 38,138,700 | 0 | 0 |
2015-06-04 00:00:00-04:00 | 25.303191 | 25.466641 | 25.061914 | 25.14753 | 33,761,800 | 0 | 0 |
2015-06-05 00:00:00-04:00 | 25.124169 | 25.139736 | 24.773926 | 24.78171 | 27,778,500 | 0 | 0 |
2015-06-08 00:00:00-04:00 | 24.758363 | 24.867329 | 24.291371 | 24.36142 | 38,171,600 | 0 | 0 |
2015-06-09 00:00:00-04:00 | 24.384768 | 24.641613 | 24.24467 | 24.322502 | 33,976,700 | 0 | 0 |
2015-06-10 00:00:00-04:00 | 24.485952 | 25.030777 | 24.415904 | 24.766148 | 33,336,800 | 0 | 0 |
2015-06-11 00:00:00-04:00 | 24.867324 | 24.98407 | 24.781708 | 24.789492 | 24,293,600 | 0 | 0 |
2015-06-12 00:00:00-04:00 | 24.688313 | 24.984074 | 24.283588 | 24.376986 | 31,629,800 | 0 | 0 |
2015-06-15 00:00:00-04:00 | 24.221324 | 24.524868 | 24.081226 | 24.431469 | 23,175,000 | 0 | 0 |
2015-06-16 00:00:00-04:00 | 24.33029 | 24.71945 | 24.229107 | 24.626051 | 20,254,500 | 0 | 0 |
2015-06-17 00:00:00-04:00 | 24.711666 | 24.976295 | 24.664967 | 24.867331 | 28,194,200 | 0 | 0 |
2015-06-18 00:00:00-04:00 | 24.968516 | 25.295409 | 24.906249 | 25.202011 | 27,722,400 | 0 | 0 |
2015-06-19 00:00:00-04:00 | 25.217582 | 25.349896 | 24.87512 | 24.960735 | 39,008,400 | 0 | 0 |
2015-06-22 00:00:00-04:00 | 25.108608 | 25.209791 | 24.968513 | 25.108608 | 23,608,400 | 0 | 0 |
2015-06-23 00:00:00-04:00 | 25.147521 | 25.17087 | 24.851759 | 24.97629 | 17,995,900 | 0 | 0 |
2015-06-24 00:00:00-04:00 | 25.022991 | 25.022991 | 24.812843 | 24.836193 | 23,313,900 | 0 | 0 |
2015-06-25 00:00:00-04:00 | 24.921818 | 25.155314 | 24.898468 | 24.898468 | 22,743,300 | 0 | 0 |
2015-06-26 00:00:00-04:00 | 24.524868 | 24.540435 | 23.941128 | 24.143492 | 62,157,200 | 0 | 0 |
2015-06-29 00:00:00-04:00 | 23.894429 | 24.112358 | 23.590883 | 23.653149 | 35,194,500 | 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.