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
|
|---|---|---|---|---|---|---|---|
2016-04-15 00:00:00-04:00 | 25.345218 | 25.424943 | 25.018336 | 25.082117 | 28,782,800 | 0 | 0 |
2016-04-18 00:00:00-04:00 | 25.058204 | 25.289411 | 25.018339 | 25.233603 | 21,566,600 | 0 | 0 |
2016-04-19 00:00:00-04:00 | 25.273466 | 25.361165 | 25.034284 | 25.193739 | 33,619,300 | 0 | 0 |
2016-04-20 00:00:00-04:00 | 24.970507 | 25.71994 | 24.914699 | 25.512651 | 57,629,800 | 0 | 0 |
2016-04-21 00:00:00-04:00 | 25.464812 | 25.560485 | 25.361166 | 25.488729 | 28,431,400 | 0 | 0 |
2016-04-22 00:00:00-04:00 | 25.305361 | 25.401034 | 24.89078 | 25.225634 | 29,625,600 | 0 | 0 |
2016-04-25 00:00:00-04:00 | 25.002399 | 25.114016 | 24.874835 | 25.026316 | 19,315,700 | 0 | 0 |
2016-04-26 00:00:00-04:00 | 25.026312 | 25.273467 | 24.850913 | 25.034285 | 20,976,400 | 0 | 0 |
2016-04-27 00:00:00-04:00 | 24.914698 | 25.353196 | 24.866863 | 25.313334 | 20,006,200 | 0 | 0 |
2016-04-28 00:00:00-04:00 | 25.07415 | 25.281439 | 24.739296 | 24.803078 | 25,146,400 | 0 | 0 |
2016-04-29 00:00:00-04:00 | 24.603759 | 24.611732 | 23.997833 | 24.141342 | 36,443,700 | 0 | 0 |
2016-05-02 00:00:00-04:00 | 24.276879 | 24.468223 | 24.205124 | 24.404442 | 21,086,600 | 0 | 0 |
2016-05-03 00:00:00-04:00 | 24.244991 | 24.364581 | 23.989864 | 24.205128 | 27,111,100 | 0 | 0 |
2016-05-04 00:00:00-04:00 | 24.261414 | 24.293579 | 23.88346 | 24.004084 | 23,278,800 | 0.26 | 0 |
2016-05-05 00:00:00-04:00 | 24.020173 | 24.140796 | 23.923673 | 24.044296 | 23,393,300 | 0 | 0 |
2016-05-06 00:00:00-04:00 | 23.811082 | 24.213161 | 23.738708 | 24.15687 | 19,632,200 | 0 | 0 |
2016-05-09 00:00:00-04:00 | 24.189039 | 24.261414 | 23.931709 | 23.963875 | 16,888,300 | 0 | 0 |
2016-05-10 00:00:00-04:00 | 24.124712 | 24.26946 | 23.979963 | 24.237293 | 17,013,800 | 0 | 0 |
2016-05-11 00:00:00-04:00 | 24.253372 | 24.325747 | 24.100582 | 24.172956 | 15,754,200 | 0 | 0 |
2016-05-12 00:00:00-04:00 | 24.213166 | 24.317706 | 23.778921 | 23.931711 | 20,826,700 | 0 | 0 |
2016-05-13 00:00:00-04:00 | 24.012123 | 24.285536 | 23.996039 | 24.05233 | 19,999,600 | 0 | 0 |
2016-05-16 00:00:00-04:00 | 24.044297 | 24.57504 | 24.028213 | 24.438334 | 21,826,100 | 0 | 0 |
2016-05-17 00:00:00-04:00 | 24.583076 | 24.583076 | 24.012126 | 24.108624 | 25,709,900 | 0 | 0 |
2016-05-18 00:00:00-04:00 | 24.14883 | 24.325744 | 23.947791 | 24.116663 | 22,469,900 | 0 | 0 |
2016-05-19 00:00:00-04:00 | 23.939751 | 24.068415 | 23.722628 | 23.827168 | 21,740,900 | 0 | 0 |
2016-05-20 00:00:00-04:00 | 23.907585 | 24.430287 | 23.883461 | 24.245331 | 22,777,300 | 0 | 0 |
2016-05-23 00:00:00-04:00 | 24.30966 | 24.510699 | 24.229244 | 24.30966 | 20,881,900 | 0 | 0 |
2016-05-24 00:00:00-04:00 | 24.526784 | 25.025362 | 24.486577 | 24.977112 | 23,699,200 | 0 | 0 |
2016-05-25 00:00:00-04:00 | 25.089702 | 25.387239 | 25.049493 | 25.242491 | 18,359,600 | 0 | 0 |
2016-05-26 00:00:00-04:00 | 25.322897 | 25.435478 | 25.250523 | 25.322897 | 12,692,300 | 0 | 0 |
2016-05-27 00:00:00-04:00 | 25.411359 | 25.451566 | 25.290736 | 25.387234 | 13,341,300 | 0 | 0 |
2016-05-31 00:00:00-04:00 | 25.338992 | 25.451573 | 25.17816 | 25.403324 | 23,040,200 | 0 | 0 |
2016-06-01 00:00:00-04:00 | 25.427445 | 25.507859 | 25.30682 | 25.45961 | 17,753,500 | 0 | 0 |
2016-06-02 00:00:00-04:00 | 25.379192 | 25.540024 | 25.290736 | 25.540024 | 14,140,100 | 0 | 0 |
2016-06-03 00:00:00-04:00 | 25.523944 | 25.523944 | 25.250531 | 25.427446 | 15,777,500 | 0 | 0 |
2016-06-06 00:00:00-04:00 | 25.443526 | 25.588274 | 25.395277 | 25.475693 | 15,139,600 | 0 | 0 |
2016-06-07 00:00:00-04:00 | 25.531983 | 25.749105 | 25.491775 | 25.636522 | 19,339,100 | 0 | 0 |
2016-06-08 00:00:00-04:00 | 25.572191 | 25.733023 | 25.564151 | 25.644566 | 12,732,100 | 0 | 0 |
2016-06-09 00:00:00-04:00 | 25.475697 | 25.733027 | 25.475697 | 25.684778 | 11,276,800 | 0 | 0 |
2016-06-10 00:00:00-04:00 | 25.491771 | 25.926016 | 25.451562 | 25.765184 | 35,749,100 | 0 | 0 |
2016-06-13 00:00:00-04:00 | 25.77323 | 26.135101 | 25.76519 | 25.869728 | 23,004,800 | 0 | 0 |
2016-06-14 00:00:00-04:00 | 25.741066 | 25.926025 | 25.564154 | 25.845608 | 18,754,300 | 0 | 0 |
2016-06-15 00:00:00-04:00 | 25.934067 | 25.942107 | 25.403323 | 25.419407 | 23,783,300 | 0 | 0 |
2016-06-16 00:00:00-04:00 | 25.282697 | 25.548069 | 25.105781 | 25.483736 | 18,547,900 | 0 | 0 |
2016-06-17 00:00:00-04:00 | 25.515899 | 25.580231 | 25.306818 | 25.540024 | 27,047,900 | 0 | 0 |
2016-06-20 00:00:00-04:00 | 25.789314 | 26.086851 | 25.741063 | 25.869728 | 21,961,600 | 0 | 0 |
2016-06-21 00:00:00-04:00 | 25.942102 | 26.038603 | 25.805397 | 25.990353 | 15,476,500 | 0 | 0 |
2016-06-22 00:00:00-04:00 | 25.974273 | 26.239646 | 25.934065 | 25.966232 | 18,304,800 | 0 | 0 |
2016-06-23 00:00:00-04:00 | 26.199434 | 26.537179 | 26.1351 | 26.529139 | 22,048,800 | 0 | 0 |
2016-06-24 00:00:00-04:00 | 25.572188 | 25.99035 | 25.250526 | 25.371149 | 38,094,300 | 0 | 0 |
2016-06-27 00:00:00-04:00 | 25.258574 | 25.258574 | 24.478542 | 24.703705 | 34,965,100 | 0 | 0 |
2016-06-28 00:00:00-04:00 | 24.904746 | 25.089703 | 24.776081 | 25.081661 | 23,693,900 | 0 | 0 |
2016-06-29 00:00:00-04:00 | 25.210316 | 25.716935 | 25.178149 | 25.676727 | 22,771,100 | 0 | 0 |
2016-06-30 00:00:00-04:00 | 25.73302 | 26.440679 | 25.708895 | 26.376345 | 34,528,900 | 0 | 0 |
2016-07-01 00:00:00-04:00 | 26.247678 | 26.448717 | 26.110973 | 26.336136 | 17,084,600 | 0 | 0 |
2016-07-05 00:00:00-04:00 | 26.135096 | 26.320052 | 26.102929 | 26.279844 | 20,107,200 | 0 | 0 |
2016-07-06 00:00:00-04:00 | 26.376346 | 26.537178 | 26.038601 | 26.513054 | 21,070,200 | 0 | 0 |
2016-07-07 00:00:00-04:00 | 26.505009 | 26.979461 | 26.505009 | 26.698008 | 26,119,400 | 0 | 0 |
2016-07-08 00:00:00-04:00 | 27.059887 | 27.341341 | 26.939262 | 27.341341 | 23,341,900 | 0 | 0 |
2016-07-11 00:00:00-04:00 | 27.373506 | 27.743417 | 27.373506 | 27.646919 | 23,820,700 | 0 | 0 |
2016-07-12 00:00:00-04:00 | 27.75146 | 28.121375 | 27.727337 | 28.097248 | 28,064,100 | 0 | 0 |
2016-07-13 00:00:00-04:00 | 28.177661 | 28.346533 | 28.048996 | 28.153534 | 29,120,900 | 0 | 0 |
2016-07-14 00:00:00-04:00 | 28.250031 | 28.386737 | 28.113323 | 28.306322 | 25,296,400 | 0 | 0 |
2016-07-15 00:00:00-04:00 | 28.354571 | 28.378698 | 28.065077 | 28.201782 | 23,661,900 | 0 | 0 |
2016-07-18 00:00:00-04:00 | 28.290246 | 28.30633 | 28.105291 | 28.185705 | 19,347,200 | 0 | 0 |
2016-07-19 00:00:00-04:00 | 28.057029 | 28.274152 | 28.024862 | 28.266111 | 20,395,400 | 0 | 0 |
2016-07-20 00:00:00-04:00 | 28.386744 | 28.893364 | 28.193748 | 28.700365 | 42,994,200 | 0 | 0 |
2016-07-21 00:00:00-04:00 | 27.606709 | 27.735374 | 27.228754 | 27.558458 | 63,708,600 | 0 | 0 |
2016-07-22 00:00:00-04:00 | 27.646923 | 27.904253 | 27.550422 | 27.872086 | 33,033,700 | 0 | 0 |
2016-07-25 00:00:00-04:00 | 27.839909 | 27.952491 | 27.799702 | 27.8962 | 20,277,700 | 0 | 0 |
2016-07-26 00:00:00-04:00 | 27.944448 | 28.330443 | 27.904241 | 28.217861 | 29,644,400 | 0 | 0 |
2016-07-27 00:00:00-04:00 | 28.145487 | 28.37065 | 27.847949 | 28.008781 | 23,601,800 | 0 | 0 |
2016-07-28 00:00:00-04:00 | 28.008791 | 28.008791 | 27.759502 | 27.960541 | 21,667,400 | 0 | 0 |
2016-07-29 00:00:00-04:00 | 27.960543 | 28.081164 | 27.823834 | 28.032917 | 18,171,200 | 0 | 0 |
2016-08-01 00:00:00-04:00 | 28.000742 | 28.073117 | 27.791663 | 28.024866 | 18,824,400 | 0 | 0 |
2016-08-02 00:00:00-04:00 | 27.992707 | 28.040955 | 27.606712 | 27.791668 | 20,057,300 | 0 | 0 |
2016-08-03 00:00:00-04:00 | 27.629613 | 27.775459 | 27.540488 | 27.751152 | 18,388,800 | 0.26 | 0 |
2016-08-04 00:00:00-04:00 | 27.783562 | 28.050943 | 27.726844 | 28.018536 | 16,362,600 | 0 | 0 |
2016-08-05 00:00:00-04:00 | 28.196787 | 28.464171 | 28.115763 | 28.342632 | 20,046,200 | 0 | 0 |
2016-08-08 00:00:00-04:00 | 28.277823 | 28.496589 | 28.245412 | 28.391258 | 19,497,300 | 0 | 0 |
2016-08-09 00:00:00-04:00 | 28.391252 | 28.488482 | 28.229201 | 28.29402 | 12,578,900 | 0 | 0 |
2016-08-10 00:00:00-04:00 | 28.358836 | 28.358836 | 27.953709 | 27.978016 | 19,579,000 | 0 | 0 |
2016-08-11 00:00:00-04:00 | 28.083356 | 28.148178 | 27.945615 | 28.099562 | 16,364,100 | 0 | 0 |
2016-08-12 00:00:00-04:00 | 27.969919 | 28.164378 | 27.905098 | 28.010431 | 15,708,300 | 0 | 0 |
2016-08-15 00:00:00-04:00 | 28.115763 | 28.488479 | 28.059046 | 28.285915 | 18,931,100 | 0 | 0 |
2016-08-16 00:00:00-04:00 | 28.172487 | 28.528997 | 28.172487 | 28.528997 | 16,320,900 | 0 | 0 |
2016-08-17 00:00:00-04:00 | 28.496589 | 28.529 | 28.17249 | 28.375053 | 18,221,600 | 0 | 0 |
2016-08-18 00:00:00-04:00 | 28.326426 | 28.431759 | 28.156273 | 28.33453 | 16,085,200 | 0 | 0 |
2016-08-19 00:00:00-04:00 | 28.2292 | 28.577609 | 28.148176 | 28.553303 | 16,417,600 | 0 | 0 |
2016-08-22 00:00:00-04:00 | 28.52089 | 28.723453 | 28.456068 | 28.65053 | 14,941,400 | 0 | 0 |
2016-08-23 00:00:00-04:00 | 28.763967 | 28.917914 | 28.601916 | 28.682943 | 18,316,000 | 0 | 0 |
2016-08-24 00:00:00-04:00 | 28.618115 | 28.691038 | 28.37504 | 28.480373 | 16,343,500 | 0 | 0 |
2016-08-25 00:00:00-04:00 | 28.399346 | 28.537091 | 28.27781 | 28.431757 | 12,428,000 | 0 | 0 |
2016-08-26 00:00:00-04:00 | 28.44797 | 28.828789 | 28.399353 | 28.569506 | 14,469,900 | 0 | 0 |
2016-08-29 00:00:00-04:00 | 28.747766 | 28.901713 | 28.480384 | 28.804483 | 15,264,300 | 0 | 0 |
2016-08-30 00:00:00-04:00 | 28.836891 | 28.958431 | 28.780174 | 28.92602 | 15,183,200 | 0 | 0 |
2016-08-31 00:00:00-04:00 | 28.861195 | 29.088068 | 28.828787 | 29.079964 | 20,562,700 | 0 | 0 |
2016-09-01 00:00:00-04:00 | 29.160998 | 29.20151 | 28.828795 | 29.185305 | 18,925,800 | 0 | 0 |
2016-09-02 00:00:00-04:00 | 29.339242 | 29.436475 | 29.128578 | 29.233912 | 16,726,700 | 0 | 0 |
2016-09-06 00:00:00-04:00 | 29.476987 | 29.65524 | 29.306832 | 29.630934 | 22,337,800 | 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.