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
|
|---|---|---|---|---|---|---|---|
2015-06-30 00:00:00-04:00 | 23.839945 | 23.886645 | 23.466352 | 23.676498 | 34,412,200 | 0 | 0 |
2015-07-01 00:00:00-04:00 | 23.730979 | 23.777678 | 23.357386 | 23.4897 | 27,178,900 | 0 | 0 |
2015-07-02 00:00:00-04:00 | 23.489704 | 24.065661 | 23.427439 | 23.785465 | 27,105,200 | 0 | 0 |
2015-07-06 00:00:00-04:00 | 23.536402 | 23.69985 | 23.225075 | 23.380739 | 32,468,100 | 0 | 0 |
2015-07-07 00:00:00-04:00 | 23.248422 | 23.295121 | 22.641332 | 23.27177 | 43,833,700 | 0 | 0 |
2015-07-08 00:00:00-04:00 | 22.882607 | 23.092754 | 22.688027 | 22.96044 | 45,223,800 | 0 | 0 |
2015-07-09 00:00:00-04:00 | 23.131676 | 23.26399 | 22.431188 | 22.516804 | 47,167,800 | 0 | 0 |
2015-07-10 00:00:00-04:00 | 22.726954 | 22.843702 | 22.52459 | 22.703604 | 31,423,800 | 0 | 0 |
2015-07-13 00:00:00-04:00 | 22.781431 | 23.209507 | 22.719166 | 23.139458 | 26,452,400 | 0 | 0 |
2015-07-14 00:00:00-04:00 | 23.084974 | 23.435218 | 22.913744 | 23.07719 | 39,778,300 | 0 | 0 |
2015-07-15 00:00:00-04:00 | 23.077192 | 23.341821 | 22.937095 | 23.108326 | 47,852,500 | 0 | 0 |
2015-07-16 00:00:00-04:00 | 23.715413 | 23.723196 | 22.649115 | 23.27177 | 81,166,700 | 0 | 0 |
2015-07-17 00:00:00-04:00 | 23.084977 | 23.193941 | 22.649118 | 22.937096 | 43,697,600 | 0 | 0 |
2015-07-20 00:00:00-04:00 | 23.053839 | 23.053839 | 22.625763 | 22.649113 | 33,812,900 | 0 | 0 |
2015-07-21 00:00:00-04:00 | 22.54015 | 22.773647 | 22.314438 | 22.353354 | 45,191,000 | 0 | 0 |
2015-07-22 00:00:00-04:00 | 22.236605 | 22.454535 | 22.12764 | 22.267738 | 36,387,200 | 0 | 0 |
2015-07-23 00:00:00-04:00 | 22.306655 | 22.547934 | 22.127642 | 22.259956 | 33,775,200 | 0 | 0 |
2015-07-24 00:00:00-04:00 | 22.205476 | 22.29109 | 21.839664 | 21.839664 | 31,621,000 | 0 | 0 |
2015-07-27 00:00:00-04:00 | 21.847448 | 22.11986 | 21.497205 | 22.065378 | 42,161,100 | 0 | 0 |
2015-07-28 00:00:00-04:00 | 22.189908 | 22.711383 | 22.135426 | 22.540152 | 33,182,400 | 0 | 0 |
2015-07-29 00:00:00-04:00 | 22.532367 | 22.672463 | 22.407835 | 22.579065 | 26,470,200 | 0 | 0 |
2015-07-30 00:00:00-04:00 | 22.649117 | 22.92153 | 22.454537 | 22.501236 | 26,582,400 | 0 | 0 |
2015-07-31 00:00:00-04:00 | 22.664686 | 22.664686 | 22.392274 | 22.532372 | 27,158,800 | 0 | 0 |
2015-08-03 00:00:00-04:00 | 22.571282 | 22.843694 | 22.493449 | 22.610197 | 26,213,600 | 0 | 0 |
2015-08-04 00:00:00-04:00 | 22.555728 | 22.688043 | 22.46233 | 22.672476 | 25,741,700 | 0 | 0 |
2015-08-05 00:00:00-04:00 | 22.907899 | 23.064855 | 22.774486 | 22.852964 | 23,622,700 | 0.24 | 0 |
2015-08-06 00:00:00-04:00 | 22.884359 | 22.939294 | 22.641076 | 22.766642 | 27,958,200 | 0 | 0 |
2015-08-07 00:00:00-04:00 | 22.601835 | 22.7274 | 22.515509 | 22.664618 | 25,606,100 | 0 | 0 |
2015-08-10 00:00:00-04:00 | 22.813727 | 23.292447 | 22.805879 | 23.261055 | 22,807,400 | 0 | 0 |
2015-08-11 00:00:00-04:00 | 23.12764 | 23.135488 | 22.727399 | 22.735247 | 23,758,900 | 0 | 0 |
2015-08-12 00:00:00-04:00 | 22.49197 | 23.206126 | 22.49197 | 23.119799 | 33,589,100 | 0 | 0 |
2015-08-13 00:00:00-04:00 | 23.0727 | 23.111941 | 22.656765 | 22.656765 | 18,821,900 | 0 | 0 |
2015-08-14 00:00:00-04:00 | 22.696008 | 22.790183 | 22.617529 | 22.774487 | 14,302,700 | 0 | 0 |
2015-08-17 00:00:00-04:00 | 22.625381 | 22.915752 | 22.531206 | 22.821577 | 15,548,300 | 0 | 0 |
2015-08-18 00:00:00-04:00 | 22.719552 | 22.798029 | 22.601833 | 22.68816 | 19,182,600 | 0 | 0 |
2015-08-19 00:00:00-04:00 | 22.484118 | 22.601836 | 22.193748 | 22.256531 | 30,530,100 | 0 | 0 |
2015-08-20 00:00:00-04:00 | 21.997549 | 22.162353 | 21.605156 | 21.605156 | 31,936,600 | 0 | 0 |
2015-08-21 00:00:00-04:00 | 21.448203 | 21.683639 | 20.843918 | 20.843918 | 52,288,400 | 0 | 0 |
2015-08-24 00:00:00-04:00 | 19.7766 | 21.683628 | 19.517621 | 20.600624 | 83,234,200 | 0 | 0 |
2015-08-25 00:00:00-04:00 | 21.220616 | 21.306941 | 20.302416 | 20.302416 | 59,371,900 | 0 | 0 |
2015-08-26 00:00:00-04:00 | 20.804676 | 21.456048 | 20.467218 | 21.424656 | 47,386,700 | 0 | 0 |
2015-08-27 00:00:00-04:00 | 21.754269 | 21.903378 | 21.197071 | 21.754269 | 38,649,400 | 0 | 0 |
2015-08-28 00:00:00-04:00 | 21.715028 | 22.452727 | 21.542376 | 22.303617 | 43,452,400 | 0 | 0 |
2015-08-31 00:00:00-04:00 | 22.232987 | 22.860815 | 22.099573 | 22.397793 | 42,401,800 | 0 | 0 |
2015-09-01 00:00:00-04:00 | 21.903379 | 22.107424 | 21.707183 | 21.832748 | 44,144,000 | 0 | 0 |
2015-09-02 00:00:00-04:00 | 22.248685 | 22.444881 | 22.083879 | 22.444881 | 34,618,800 | 0 | 0 |
2015-09-03 00:00:00-04:00 | 22.601836 | 23.088404 | 22.515511 | 22.821577 | 38,665,900 | 0 | 0 |
2015-09-04 00:00:00-04:00 | 22.421336 | 22.680315 | 22.29577 | 22.382097 | 29,116,500 | 0 | 0 |
2015-09-08 00:00:00-04:00 | 22.743101 | 23.15119 | 22.719558 | 23.15119 | 27,805,000 | 0 | 0 |
2015-09-09 00:00:00-04:00 | 23.323839 | 23.637754 | 22.892207 | 22.947142 | 30,774,100 | 0 | 0 |
2015-09-10 00:00:00-04:00 | 22.900051 | 23.276748 | 22.680311 | 22.970682 | 25,195,800 | 0 | 0 |
2015-09-11 00:00:00-04:00 | 22.821576 | 23.166882 | 22.790185 | 23.127642 | 21,786,900 | 0 | 0 |
2015-09-14 00:00:00-04:00 | 23.127642 | 23.17473 | 22.829424 | 23.064859 | 24,065,100 | 0 | 0 |
2015-09-15 00:00:00-04:00 | 23.19827 | 23.49649 | 23.135488 | 23.331684 | 29,819,000 | 0 | 0 |
2015-09-16 00:00:00-04:00 | 23.24536 | 23.378773 | 23.072706 | 23.363077 | 25,957,800 | 0 | 0 |
2015-09-17 00:00:00-04:00 | 23.245359 | 23.700535 | 23.190423 | 23.315989 | 29,805,200 | 0 | 0 |
2015-09-18 00:00:00-04:00 | 22.931443 | 23.088401 | 22.609681 | 22.774487 | 60,693,400 | 0 | 0 |
2015-09-21 00:00:00-04:00 | 22.829421 | 23.025617 | 22.711703 | 22.884356 | 24,417,100 | 0 | 0 |
2015-09-22 00:00:00-04:00 | 22.499819 | 22.680319 | 22.350709 | 22.499819 | 28,576,200 | 0 | 0 |
2015-09-23 00:00:00-04:00 | 22.774487 | 22.829422 | 22.437029 | 22.554747 | 25,984,000 | 0 | 0 |
2015-09-24 00:00:00-04:00 | 22.272223 | 22.499812 | 21.871984 | 22.350702 | 32,754,700 | 0 | 0 |
2015-09-25 00:00:00-04:00 | 22.711707 | 22.852969 | 22.468422 | 22.609684 | 29,192,300 | 0 | 0 |
2015-09-28 00:00:00-04:00 | 22.507663 | 23.041318 | 22.476271 | 22.570446 | 42,291,000 | 0 | 0 |
2015-09-29 00:00:00-04:00 | 22.62538 | 23.033469 | 22.570445 | 22.947142 | 34,169,600 | 0 | 0 |
2015-09-30 00:00:00-04:00 | 23.198272 | 23.79471 | 23.182578 | 23.653448 | 41,051,700 | 0 | 0 |
2015-10-01 00:00:00-04:00 | 23.708385 | 23.763322 | 23.119796 | 23.543581 | 29,832,800 | 0 | 0 |
2015-10-02 00:00:00-04:00 | 23.284595 | 23.959511 | 23.174726 | 23.943815 | 27,901,500 | 0 | 0 |
2015-10-05 00:00:00-04:00 | 24.116471 | 24.626582 | 23.983057 | 24.493168 | 34,842,500 | 0 | 0 |
2015-10-06 00:00:00-04:00 | 24.453933 | 24.995436 | 24.414695 | 24.909109 | 34,899,800 | 0 | 0 |
2015-10-07 00:00:00-04:00 | 25.113149 | 25.442758 | 24.893409 | 25.364281 | 36,930,100 | 0 | 0 |
2015-10-08 00:00:00-04:00 | 25.293646 | 25.584016 | 25.097449 | 25.521235 | 27,794,600 | 0 | 0 |
2015-10-09 00:00:00-04:00 | 25.403523 | 25.544785 | 25.066066 | 25.223022 | 24,209,900 | 0 | 0 |
2015-10-12 00:00:00-04:00 | 25.238715 | 25.364281 | 25.11315 | 25.277954 | 18,795,000 | 0 | 0 |
2015-10-13 00:00:00-04:00 | 25.136693 | 25.489847 | 25.097454 | 25.144543 | 35,588,600 | 0 | 0 |
2015-10-14 00:00:00-04:00 | 24.634428 | 25.842999 | 24.210645 | 25.740976 | 75,954,800 | 0 | 0 |
2015-10-15 00:00:00-04:00 | 25.772371 | 25.945025 | 25.474152 | 25.70174 | 37,634,800 | 0 | 0 |
2015-10-16 00:00:00-04:00 | 25.701736 | 26.054891 | 25.489844 | 25.929325 | 29,371,300 | 0 | 0 |
2015-10-19 00:00:00-04:00 | 25.803772 | 26.384512 | 25.795923 | 26.36097 | 37,624,000 | 0 | 0 |
2015-10-20 00:00:00-04:00 | 26.211851 | 26.447286 | 26.14122 | 26.24324 | 24,416,100 | 0 | 0 |
2015-10-21 00:00:00-04:00 | 26.423742 | 26.721962 | 26.149068 | 26.188307 | 31,928,800 | 0 | 0 |
2015-10-22 00:00:00-04:00 | 26.447288 | 27.075117 | 26.360962 | 26.996639 | 39,572,600 | 0 | 0 |
2015-10-23 00:00:00-04:00 | 27.106509 | 27.491052 | 26.996639 | 27.389032 | 42,796,600 | 0 | 0 |
2015-10-26 00:00:00-04:00 | 27.287008 | 27.436116 | 27.114354 | 27.145746 | 22,646,900 | 0 | 0 |
2015-10-27 00:00:00-04:00 | 27.004486 | 27.114356 | 26.926009 | 27.051575 | 22,630,100 | 0 | 0 |
2015-10-28 00:00:00-04:00 | 27.051567 | 27.239914 | 26.77689 | 27.239914 | 21,908,400 | 0 | 0 |
2015-10-29 00:00:00-04:00 | 26.83968 | 26.910311 | 26.502221 | 26.706265 | 21,325,200 | 0 | 0 |
2015-10-30 00:00:00-04:00 | 26.761198 | 26.910309 | 26.572851 | 26.572851 | 24,693,900 | 0 | 0 |
2015-11-02 00:00:00-05:00 | 26.470827 | 26.902459 | 26.400196 | 26.769047 | 21,743,100 | 0 | 0 |
2015-11-03 00:00:00-05:00 | 26.682729 | 27.004491 | 26.667033 | 26.926014 | 18,167,000 | 0 | 0 |
2015-11-04 00:00:00-05:00 | 27.08407 | 27.08407 | 26.791654 | 26.989233 | 20,762,100 | 0.24 | 0 |
2015-11-05 00:00:00-05:00 | 26.949712 | 27.028745 | 26.657297 | 26.870682 | 16,486,100 | 0 | 0 |
2015-11-06 00:00:00-05:00 | 26.815366 | 26.84698 | 26.404402 | 26.744238 | 23,701,700 | 0 | 0 |
2015-11-09 00:00:00-05:00 | 26.554562 | 26.736337 | 26.143601 | 26.356983 | 24,168,700 | 0 | 0 |
2015-11-10 00:00:00-05:00 | 26.214725 | 26.293758 | 25.930214 | 26.246338 | 22,451,700 | 0 | 0 |
2015-11-11 00:00:00-05:00 | 26.206822 | 26.380692 | 25.922309 | 25.969728 | 19,864,700 | 0 | 0 |
2015-11-12 00:00:00-05:00 | 25.851183 | 26.017149 | 25.598283 | 25.606188 | 23,265,400 | 0 | 0 |
2015-11-13 00:00:00-05:00 | 25.503441 | 25.590376 | 25.258443 | 25.376991 | 23,673,200 | 0 | 0 |
2015-11-16 00:00:00-05:00 | 25.361185 | 25.495537 | 25.234735 | 25.369087 | 29,899,700 | 0 | 0 |
2015-11-17 00:00:00-05:00 | 25.408602 | 25.985531 | 25.297956 | 25.795855 | 22,636,400 | 0 | 0 |
2015-11-18 00:00:00-05:00 | 25.866986 | 26.270048 | 25.780051 | 26.206821 | 18,619,800 | 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.