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
|
|---|---|---|---|---|---|---|---|
2015-11-19 00:00:00-05:00 | 26.254235 | 27.447608 | 26.183107 | 27.107773 | 45,381,600 | 0 | 0 |
2015-11-20 00:00:00-05:00 | 27.250035 | 27.890191 | 27.250035 | 27.392292 | 41,137,700 | 0 | 0 |
2015-11-23 00:00:00-05:00 | 27.392293 | 27.542452 | 27.194714 | 27.250036 | 20,152,900 | 0 | 0 |
2015-11-24 00:00:00-05:00 | 27.131489 | 27.218421 | 26.791653 | 27.155197 | 21,413,500 | 0 | 0 |
2015-11-25 00:00:00-05:00 | 27.07617 | 27.455524 | 26.981333 | 27.226332 | 17,939,400 | 0 | 0 |
2015-11-27 00:00:00-05:00 | 27.297457 | 27.4081 | 27.186813 | 27.23423 | 6,620,900 | 0 | 0 |
2015-11-30 00:00:00-05:00 | 27.305361 | 27.581973 | 27.210524 | 27.479231 | 21,785,800 | 0 | 0 |
2015-12-01 00:00:00-05:00 | 27.660994 | 27.819057 | 27.431802 | 27.732122 | 23,560,200 | 0 | 0 |
2015-12-02 00:00:00-05:00 | 27.732118 | 27.985019 | 27.510831 | 27.526638 | 18,688,200 | 0 | 0 |
2015-12-03 00:00:00-05:00 | 27.637294 | 27.653101 | 26.870688 | 26.902302 | 30,131,100 | 0 | 0 |
2015-12-04 00:00:00-05:00 | 26.957618 | 27.684705 | 26.870683 | 27.613577 | 24,901,000 | 0 | 0 |
2015-12-07 00:00:00-05:00 | 27.495039 | 27.795357 | 27.463426 | 27.653103 | 17,731,900 | 0 | 0 |
2015-12-08 00:00:00-05:00 | 27.400194 | 27.621484 | 27.202616 | 27.463421 | 13,380,200 | 0 | 0 |
2015-12-09 00:00:00-05:00 | 27.566167 | 27.834874 | 27.273748 | 27.510845 | 22,548,300 | 0 | 0 |
2015-12-10 00:00:00-05:00 | 27.542454 | 27.716325 | 27.392296 | 27.479231 | 17,400,700 | 0 | 0 |
2015-12-11 00:00:00-05:00 | 27.115684 | 27.38439 | 27.028748 | 27.08407 | 21,251,400 | 0 | 0 |
2015-12-14 00:00:00-05:00 | 27.171004 | 27.250034 | 26.775847 | 27.242132 | 19,357,100 | 0 | 0 |
2015-12-15 00:00:00-05:00 | 27.384393 | 27.937611 | 27.376488 | 27.803259 | 24,365,900 | 0 | 0 |
2015-12-16 00:00:00-05:00 | 27.945512 | 28.032447 | 27.479227 | 27.898092 | 23,257,900 | 0 | 0 |
2015-12-17 00:00:00-05:00 | 27.913895 | 27.95341 | 27.471318 | 27.589867 | 24,963,600 | 0 | 0 |
2015-12-18 00:00:00-05:00 | 27.447613 | 27.46342 | 26.760041 | 26.767942 | 41,336,600 | 0 | 0 |
2015-12-21 00:00:00-05:00 | 26.957622 | 27.107781 | 26.72843 | 27.060364 | 18,006,800 | 0 | 0 |
2015-12-22 00:00:00-05:00 | 27.155197 | 27.487128 | 27.084069 | 27.447613 | 18,422,000 | 0 | 0 |
2015-12-23 00:00:00-05:00 | 27.62148 | 27.700511 | 27.487125 | 27.660995 | 12,526,500 | 0 | 0 |
2015-12-24 00:00:00-05:00 | 27.716322 | 27.86648 | 27.629386 | 27.645193 | 5,893,800 | 0 | 0 |
2015-12-28 00:00:00-05:00 | 27.621485 | 27.661 | 27.321165 | 27.605679 | 9,449,400 | 0 | 0 |
2015-12-29 00:00:00-05:00 | 27.668897 | 28.12728 | 27.668897 | 28.008732 | 14,188,600 | 0 | 0 |
2015-12-30 00:00:00-05:00 | 27.961325 | 28.016647 | 27.62149 | 27.653103 | 11,566,800 | 0 | 0 |
2015-12-31 00:00:00-05:00 | 27.518747 | 27.629391 | 27.218427 | 27.226332 | 14,736,700 | 0 | 0 |
2016-01-04 00:00:00-05:00 | 26.775848 | 26.878587 | 26.443915 | 26.862783 | 27,882,200 | 0 | 0 |
2016-01-05 00:00:00-05:00 | 26.839069 | 26.870682 | 26.499233 | 26.73633 | 16,709,500 | 0 | 0 |
2016-01-06 00:00:00-05:00 | 26.277952 | 26.491338 | 25.92231 | 26.1436 | 25,491,300 | 0 | 0 |
2016-01-07 00:00:00-05:00 | 25.511342 | 26.088271 | 25.163605 | 25.163605 | 37,680,500 | 0 | 0 |
2016-01-08 00:00:00-05:00 | 25.361184 | 25.463925 | 24.839576 | 24.902802 | 29,953,800 | 0 | 0 |
2016-01-11 00:00:00-05:00 | 25.139899 | 25.463929 | 25.037158 | 25.337479 | 27,732,400 | 0 | 0 |
2016-01-12 00:00:00-05:00 | 25.890689 | 25.99343 | 25.503436 | 25.827465 | 28,587,700 | 0 | 0 |
2016-01-13 00:00:00-05:00 | 25.890689 | 26.025044 | 25.155699 | 25.218924 | 34,445,700 | 0 | 0 |
2016-01-14 00:00:00-05:00 | 25.266347 | 25.97763 | 25.131994 | 25.874891 | 48,728,200 | 0 | 0 |
2016-01-15 00:00:00-05:00 | 23.496041 | 24.104583 | 23.274754 | 23.519751 | 76,373,900 | 0 | 0 |
2016-01-19 00:00:00-05:00 | 23.693622 | 23.756847 | 23.298465 | 23.551365 | 28,878,100 | 0 | 0 |
2016-01-20 00:00:00-05:00 | 23.19572 | 23.606684 | 23.085075 | 23.385395 | 39,598,200 | 0 | 0 |
2016-01-21 00:00:00-05:00 | 23.432816 | 23.733137 | 23.108788 | 23.44072 | 30,157,400 | 0 | 0 |
2016-01-22 00:00:00-05:00 | 23.804266 | 23.899103 | 23.322174 | 23.654106 | 25,326,500 | 0 | 0 |
2016-01-25 00:00:00-05:00 | 23.701525 | 23.883297 | 23.369593 | 23.393303 | 26,441,000 | 0 | 0 |
2016-01-26 00:00:00-05:00 | 23.401207 | 23.748944 | 23.401207 | 23.66201 | 24,754,900 | 0 | 0 |
2016-01-27 00:00:00-05:00 | 23.614587 | 23.883294 | 23.424912 | 23.559265 | 26,384,100 | 0 | 0 |
2016-01-28 00:00:00-05:00 | 23.725231 | 23.851681 | 23.511846 | 23.685715 | 22,028,100 | 0 | 0 |
2016-01-29 00:00:00-05:00 | 23.875389 | 24.523448 | 23.788456 | 24.515545 | 38,311,400 | 0 | 0 |
2016-02-01 00:00:00-05:00 | 24.278457 | 24.594584 | 24.215232 | 24.357489 | 19,015,100 | 0 | 0 |
2016-02-02 00:00:00-05:00 | 24.06507 | 24.096682 | 23.417011 | 23.551365 | 24,994,300 | 0 | 0 |
2016-02-03 00:00:00-05:00 | 23.694867 | 23.694867 | 22.738144 | 23.391905 | 44,660,100 | 0.26 | 0 |
2016-02-04 00:00:00-05:00 | 23.232456 | 23.822436 | 23.208539 | 23.734737 | 29,257,800 | 0 | 0 |
2016-02-05 00:00:00-05:00 | 23.583256 | 23.726765 | 23.049085 | 23.152731 | 27,957,500 | 0 | 0 |
2016-02-08 00:00:00-05:00 | 22.913544 | 23.104889 | 22.562745 | 22.977325 | 28,725,900 | 0 | 0 |
2016-02-09 00:00:00-05:00 | 22.714225 | 23.240423 | 22.650443 | 22.969351 | 22,902,600 | 0 | 0 |
2016-02-10 00:00:00-05:00 | 23.025166 | 23.120839 | 22.475051 | 22.506941 | 27,267,800 | 0 | 0 |
2016-02-11 00:00:00-05:00 | 22.188031 | 22.650448 | 22.068441 | 22.498966 | 28,450,200 | 0 | 0 |
2016-02-12 00:00:00-05:00 | 22.778014 | 22.88166 | 22.435187 | 22.833822 | 19,699,000 | 0 | 0 |
2016-02-16 00:00:00-05:00 | 22.92152 | 23.080974 | 22.610585 | 22.945438 | 30,705,200 | 0 | 0 |
2016-02-17 00:00:00-05:00 | 23.00922 | 23.615146 | 22.905574 | 23.495554 | 27,691,700 | 0 | 0 |
2016-02-18 00:00:00-05:00 | 23.543391 | 23.726762 | 23.423799 | 23.45569 | 20,623,300 | 0 | 0 |
2016-02-19 00:00:00-05:00 | 23.280295 | 23.38394 | 22.889631 | 22.889631 | 42,056,700 | 0 | 0 |
2016-02-22 00:00:00-05:00 | 23.208537 | 23.551363 | 23.120836 | 23.399881 | 23,893,100 | 0 | 0 |
2016-02-23 00:00:00-05:00 | 23.360017 | 23.399881 | 22.801929 | 22.961382 | 26,638,200 | 0 | 0 |
2016-02-24 00:00:00-05:00 | 22.738151 | 23.36002 | 22.626532 | 23.272322 | 21,593,600 | 0 | 0 |
2016-02-25 00:00:00-05:00 | 23.375961 | 23.615143 | 23.080972 | 23.615143 | 17,571,400 | 0 | 0 |
2016-02-26 00:00:00-05:00 | 23.822433 | 23.981888 | 23.678926 | 23.758652 | 19,902,200 | 0 | 0 |
2016-02-29 00:00:00-05:00 | 23.694873 | 24.029727 | 23.583256 | 23.591228 | 22,903,100 | 0 | 0 |
2016-03-01 00:00:00-05:00 | 23.862301 | 24.340664 | 23.718792 | 24.2131 | 25,502,600 | 0 | 0 |
2016-03-02 00:00:00-05:00 | 24.15729 | 24.611736 | 24.013783 | 24.348637 | 23,779,800 | 0 | 0 |
2016-03-03 00:00:00-05:00 | 24.819024 | 24.994424 | 24.348636 | 24.380526 | 25,625,200 | 0 | 0 |
2016-03-04 00:00:00-05:00 | 24.316745 | 24.603763 | 23.957972 | 24.420389 | 20,356,800 | 0 | 0 |
2016-03-07 00:00:00-05:00 | 24.388499 | 24.811052 | 24.316744 | 24.667543 | 18,858,200 | 0 | 0 |
2016-03-08 00:00:00-05:00 | 24.579849 | 24.619712 | 24.221077 | 24.364586 | 19,104,900 | 0 | 0 |
2016-03-09 00:00:00-05:00 | 24.579837 | 24.747265 | 24.452274 | 24.611729 | 14,707,800 | 0 | 0 |
2016-03-10 00:00:00-05:00 | 24.826997 | 25.034288 | 24.221072 | 24.914698 | 29,584,800 | 0 | 0 |
2016-03-11 00:00:00-05:00 | 25.24955 | 25.345223 | 25.137933 | 25.321304 | 22,811,200 | 0 | 0 |
2016-03-14 00:00:00-04:00 | 25.241576 | 25.265495 | 24.954559 | 25.058205 | 17,438,600 | 0 | 0 |
2016-03-15 00:00:00-04:00 | 24.986449 | 25.233603 | 24.763213 | 25.233603 | 16,927,700 | 0 | 0 |
2016-03-16 00:00:00-04:00 | 25.106043 | 25.353196 | 24.850916 | 25.265497 | 26,298,400 | 0 | 0 |
2016-03-17 00:00:00-04:00 | 25.321305 | 25.648184 | 25.273469 | 25.496704 | 22,865,300 | 0 | 0 |
2016-03-18 00:00:00-04:00 | 25.640206 | 26.062758 | 25.56048 | 26.054787 | 49,934,200 | 0 | 0 |
2016-03-21 00:00:00-04:00 | 25.69602 | 25.8475 | 25.472785 | 25.78372 | 21,760,900 | 0 | 0 |
2016-03-22 00:00:00-04:00 | 25.640211 | 25.879392 | 25.472785 | 25.767775 | 22,200,400 | 0 | 0 |
2016-03-23 00:00:00-04:00 | 25.887369 | 25.887369 | 25.496706 | 25.512651 | 18,765,300 | 0 | 0 |
2016-03-24 00:00:00-04:00 | 25.409002 | 25.472783 | 25.273466 | 25.416973 | 14,211,900 | 0 | 0 |
2016-03-28 00:00:00-04:00 | 25.409003 | 25.512648 | 25.209686 | 25.43292 | 11,433,000 | 0 | 0 |
2016-03-29 00:00:00-04:00 | 25.456839 | 25.863445 | 25.297384 | 25.815611 | 15,313,200 | 0 | 0 |
2016-03-30 00:00:00-04:00 | 25.871425 | 26.110606 | 25.743862 | 26.078714 | 16,598,000 | 0 | 0 |
2016-03-31 00:00:00-04:00 | 25.935202 | 26.038848 | 25.767776 | 25.791693 | 17,880,000 | 0 | 0 |
2016-04-01 00:00:00-04:00 | 25.727913 | 25.887368 | 25.592375 | 25.871422 | 18,049,700 | 0 | 0 |
2016-04-04 00:00:00-04:00 | 25.672106 | 25.815615 | 25.305361 | 25.512651 | 21,581,600 | 0 | 0 |
2016-04-05 00:00:00-04:00 | 25.424948 | 25.608319 | 25.289412 | 25.43292 | 20,080,000 | 0 | 0 |
2016-04-06 00:00:00-04:00 | 25.488728 | 25.696018 | 25.329275 | 25.576429 | 15,740,600 | 0 | 0 |
2016-04-07 00:00:00-04:00 | 25.424945 | 25.432918 | 24.99442 | 25.153873 | 23,738,200 | 0 | 0 |
2016-04-08 00:00:00-04:00 | 25.321305 | 25.528595 | 25.098069 | 25.217659 | 17,031,900 | 0 | 0 |
2016-04-11 00:00:00-04:00 | 25.432922 | 25.783721 | 25.241577 | 25.24955 | 19,707,700 | 0 | 0 |
2016-04-12 00:00:00-04:00 | 25.416978 | 25.464815 | 25.018342 | 25.401033 | 16,774,200 | 0 | 0 |
2016-04-13 00:00:00-04:00 | 25.488726 | 25.656154 | 25.472782 | 25.616291 | 19,968,100 | 0 | 0 |
2016-04-14 00:00:00-04:00 | 25.337251 | 25.42495 | 25.153878 | 25.353195 | 21,620,900 | 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.