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
|
|---|---|---|---|---|---|---|---|
2016-09-07 00:00:00-04:00 | 29.695761 | 29.695761 | 29.476992 | 29.541811 | 18,495,600 | 0 | 0 |
2016-09-08 00:00:00-04:00 | 29.452683 | 29.647145 | 29.266326 | 29.525606 | 20,356,500 | 0 | 0 |
2016-09-09 00:00:00-04:00 | 29.250118 | 29.485092 | 28.715351 | 28.715351 | 29,457,900 | 0 | 0 |
2016-09-12 00:00:00-04:00 | 28.512784 | 29.266319 | 28.407454 | 29.233912 | 22,796,600 | 0 | 0 |
2016-09-13 00:00:00-04:00 | 28.966525 | 29.071859 | 28.618116 | 28.85309 | 23,591,300 | 0 | 0 |
2016-09-14 00:00:00-04:00 | 28.772072 | 29.023251 | 28.682947 | 28.8612 | 14,074,500 | 0 | 0 |
2016-09-15 00:00:00-04:00 | 28.958428 | 29.695758 | 28.796377 | 29.622835 | 23,736,000 | 0 | 0 |
2016-09-16 00:00:00-04:00 | 30.562726 | 30.830108 | 30.181907 | 30.522211 | 74,577,900 | 0 | 0 |
2016-09-19 00:00:00-04:00 | 30.538428 | 30.805813 | 30.052278 | 30.108995 | 30,531,700 | 0 | 0 |
2016-09-20 00:00:00-04:00 | 30.319641 | 30.327745 | 29.93072 | 30.092772 | 24,796,900 | 0 | 0 |
2016-09-21 00:00:00-04:00 | 30.149507 | 30.352071 | 29.86592 | 30.343969 | 21,233,700 | 0 | 0 |
2016-09-22 00:00:00-04:00 | 30.465492 | 30.651853 | 30.335852 | 30.42498 | 17,013,400 | 0 | 0 |
2016-09-23 00:00:00-04:00 | 30.343955 | 30.506006 | 30.07657 | 30.133287 | 18,062,500 | 0 | 0 |
2016-09-26 00:00:00-04:00 | 29.91452 | 29.930726 | 29.65524 | 29.695755 | 25,518,800 | 0 | 0 |
2016-09-27 00:00:00-04:00 | 29.898321 | 30.157602 | 29.679552 | 30.125191 | 22,391,600 | 0 | 0 |
2016-09-28 00:00:00-04:00 | 30.230521 | 30.384468 | 30.100881 | 30.335852 | 19,020,800 | 0 | 0 |
2016-09-29 00:00:00-04:00 | 30.376365 | 30.408773 | 29.97934 | 30.238621 | 17,675,000 | 0 | 0 |
2016-09-30 00:00:00-04:00 | 30.360151 | 30.724762 | 30.335842 | 30.587021 | 24,279,300 | 0 | 0 |
2016-10-03 00:00:00-04:00 | 30.538425 | 30.749092 | 30.408784 | 30.514118 | 14,113,600 | 0 | 0 |
2016-10-04 00:00:00-04:00 | 30.603243 | 30.740985 | 30.246733 | 30.416885 | 14,393,100 | 0 | 0 |
2016-10-05 00:00:00-04:00 | 30.587042 | 31.040784 | 30.497913 | 30.781504 | 22,420,800 | 0 | 0 |
2016-10-06 00:00:00-04:00 | 30.659965 | 30.919246 | 30.449301 | 30.846323 | 15,171,400 | 0 | 0 |
2016-10-07 00:00:00-04:00 | 30.854424 | 30.967859 | 30.611346 | 30.870626 | 16,942,500 | 0 | 0 |
2016-10-10 00:00:00-04:00 | 30.992163 | 31.081291 | 30.708576 | 30.805805 | 14,954,300 | 0 | 0 |
2016-10-11 00:00:00-04:00 | 30.716676 | 30.789598 | 29.8335 | 30.198114 | 27,650,500 | 0 | 0 |
2016-10-12 00:00:00-04:00 | 30.141398 | 30.18191 | 29.8254 | 30.084681 | 14,053,900 | 0 | 0 |
2016-10-13 00:00:00-04:00 | 29.857807 | 30.08468 | 29.541809 | 29.95504 | 16,936,000 | 0 | 0 |
2016-10-14 00:00:00-04:00 | 30.133302 | 30.546533 | 30.108995 | 30.343969 | 19,123,900 | 0 | 0 |
2016-10-17 00:00:00-04:00 | 30.424987 | 30.562732 | 30.173811 | 30.214323 | 15,788,100 | 0 | 0 |
2016-10-18 00:00:00-04:00 | 30.765277 | 30.830096 | 30.408764 | 30.587021 | 42,907,800 | 0 | 0 |
2016-10-19 00:00:00-04:00 | 29.225809 | 29.242014 | 28.545196 | 28.772066 | 75,229,000 | 0 | 0 |
2016-10-20 00:00:00-04:00 | 28.691043 | 28.901708 | 28.439864 | 28.707249 | 25,669,500 | 0 | 0 |
2016-10-21 00:00:00-04:00 | 28.528987 | 28.682936 | 28.204887 | 28.480373 | 20,813,200 | 0 | 0 |
2016-10-24 00:00:00-04:00 | 28.70725 | 28.755867 | 28.44797 | 28.569506 | 21,524,700 | 0 | 0 |
2016-10-25 00:00:00-04:00 | 28.47228 | 28.561408 | 28.366946 | 28.439869 | 17,860,300 | 0 | 0 |
2016-10-26 00:00:00-04:00 | 28.391252 | 28.528994 | 28.148177 | 28.29402 | 19,977,600 | 0 | 0 |
2016-10-27 00:00:00-04:00 | 28.439864 | 28.545198 | 28.156277 | 28.204893 | 14,634,700 | 0 | 0 |
2016-10-28 00:00:00-04:00 | 28.253509 | 28.496584 | 28.123868 | 28.148178 | 22,296,400 | 0 | 0 |
2016-10-31 00:00:00-04:00 | 28.294025 | 28.423669 | 28.229207 | 28.253513 | 19,188,600 | 0 | 0 |
2016-11-01 00:00:00-04:00 | 28.27782 | 28.488484 | 27.76736 | 27.969923 | 25,368,200 | 0 | 0 |
2016-11-02 00:00:00-04:00 | 28.034737 | 28.277815 | 27.929406 | 28.034737 | 21,416,400 | 0 | 0 |
2016-11-03 00:00:00-04:00 | 28.124542 | 28.181688 | 27.651035 | 27.70002 | 19,400,000 | 0.26 | 0 |
2016-11-04 00:00:00-04:00 | 27.373464 | 27.70002 | 27.28366 | 27.438776 | 21,914,700 | 0 | 0 |
2016-11-07 00:00:00-05:00 | 27.953099 | 28.369455 | 27.879624 | 28.320471 | 19,296,600 | 0 | 0 |
2016-11-08 00:00:00-05:00 | 28.247006 | 28.532744 | 28.157206 | 28.361303 | 14,833,100 | 0 | 0 |
2016-11-09 00:00:00-05:00 | 27.863302 | 28.451099 | 27.487761 | 28.369461 | 25,999,400 | 0 | 0 |
2016-11-10 00:00:00-05:00 | 28.532746 | 28.532746 | 27.781668 | 28.165371 | 28,249,900 | 0 | 0 |
2016-11-11 00:00:00-05:00 | 28.222507 | 28.467423 | 28.034738 | 28.255163 | 22,665,000 | 0 | 0 |
2016-11-14 00:00:00-05:00 | 28.214343 | 28.353127 | 27.920443 | 28.149031 | 22,558,900 | 0 | 0 |
2016-11-15 00:00:00-05:00 | 28.279663 | 28.810316 | 28.255172 | 28.500088 | 20,676,100 | 0 | 0 |
2016-11-16 00:00:00-05:00 | 28.491916 | 28.508241 | 28.198017 | 28.442932 | 18,565,500 | 0 | 0 |
2016-11-17 00:00:00-05:00 | 28.418445 | 28.589886 | 28.271495 | 28.589886 | 15,748,500 | 0 | 0 |
2016-11-18 00:00:00-05:00 | 28.491921 | 28.573558 | 28.279658 | 28.53274 | 16,806,900 | 0 | 0 |
2016-11-21 00:00:00-05:00 | 28.655192 | 28.736832 | 28.442932 | 28.557226 | 14,259,500 | 0 | 0 |
2016-11-22 00:00:00-05:00 | 28.720508 | 28.981752 | 28.663361 | 28.965424 | 22,327,400 | 0 | 0 |
2016-11-23 00:00:00-05:00 | 28.965415 | 28.998071 | 28.655187 | 28.736828 | 15,843,100 | 0 | 0 |
2016-11-25 00:00:00-05:00 | 28.663358 | 28.94093 | 28.663358 | 28.932764 | 6,372,800 | 0 | 0 |
2016-11-28 00:00:00-05:00 | 28.924599 | 29.112368 | 28.744993 | 28.989908 | 13,549,000 | 0 | 0 |
2016-11-29 00:00:00-05:00 | 29.096043 | 29.096043 | 28.793981 | 28.826637 | 19,581,000 | 0 | 0 |
2016-11-30 00:00:00-05:00 | 28.736828 | 28.818465 | 28.328634 | 28.328634 | 27,016,100 | 0 | 0 |
2016-12-01 00:00:00-05:00 | 28.459265 | 28.516412 | 27.397962 | 27.561237 | 29,618,700 | 0 | 0 |
2016-12-02 00:00:00-05:00 | 27.52858 | 27.969426 | 27.430611 | 27.887789 | 21,492,500 | 0 | 0 |
2016-12-05 00:00:00-05:00 | 28.010252 | 28.100052 | 27.73268 | 28.075562 | 14,462,000 | 0 | 0 |
2016-12-06 00:00:00-05:00 | 28.075561 | 28.369461 | 28.002086 | 28.344971 | 15,297,700 | 0 | 0 |
2016-12-07 00:00:00-05:00 | 28.304144 | 29.038894 | 28.124541 | 28.981747 | 21,710,300 | 0 | 0 |
2016-12-08 00:00:00-05:00 | 28.965423 | 29.414435 | 28.753164 | 29.145029 | 19,966,500 | 0 | 0 |
2016-12-09 00:00:00-05:00 | 29.18584 | 29.308299 | 29.055218 | 29.194002 | 16,326,900 | 0 | 0 |
2016-12-12 00:00:00-05:00 | 29.210334 | 29.463416 | 29.120531 | 29.36545 | 21,985,800 | 0 | 0 |
2016-12-13 00:00:00-05:00 | 29.398106 | 30.116528 | 29.332797 | 30.043053 | 35,773,600 | 0 | 0 |
2016-12-14 00:00:00-05:00 | 29.96142 | 30.116533 | 29.765486 | 29.838961 | 30,819,400 | 0 | 0 |
2016-12-15 00:00:00-05:00 | 29.994072 | 30.336954 | 29.822629 | 30.034891 | 23,721,500 | 0 | 0 |
2016-12-16 00:00:00-05:00 | 29.977737 | 30.100194 | 29.463413 | 29.643019 | 38,212,800 | 0 | 0 |
2016-12-19 00:00:00-05:00 | 29.667521 | 30.165518 | 29.610374 | 30.116533 | 18,744,300 | 0 | 0 |
2016-12-20 00:00:00-05:00 | 30.165503 | 30.402256 | 30.116518 | 30.377762 | 18,551,800 | 0 | 0 |
2016-12-21 00:00:00-05:00 | 30.410425 | 30.492063 | 30.132854 | 30.190001 | 14,323,600 | 0 | 0 |
2016-12-22 00:00:00-05:00 | 30.394101 | 30.402266 | 30.05122 | 30.149185 | 10,793,900 | 0 | 0 |
2016-12-23 00:00:00-05:00 | 30.149175 | 30.189994 | 30.018553 | 30.181831 | 6,287,300 | 0 | 0 |
2016-12-27 00:00:00-05:00 | 30.132861 | 30.475746 | 30.132861 | 30.263483 | 9,033,700 | 0 | 0 |
2016-12-28 00:00:00-05:00 | 30.287968 | 30.369609 | 29.86345 | 29.904268 | 12,868,600 | 0 | 0 |
2016-12-29 00:00:00-05:00 | 29.806301 | 29.977745 | 29.740992 | 29.928761 | 8,447,300 | 0 | 0 |
2016-12-30 00:00:00-05:00 | 30.034892 | 30.043055 | 29.553224 | 29.610371 | 17,468,000 | 0 | 0 |
2017-01-03 00:00:00-05:00 | 29.887942 | 30.149185 | 29.61037 | 29.879776 | 20,196,500 | 0 | 0 |
2017-01-04 00:00:00-05:00 | 29.969582 | 30.018567 | 29.66752 | 29.724667 | 15,915,700 | 0 | 0 |
2017-01-05 00:00:00-05:00 | 29.757319 | 29.977744 | 29.643025 | 29.675678 | 13,986,000 | 0 | 0 |
2017-01-06 00:00:00-05:00 | 29.871614 | 29.945089 | 29.545058 | 29.781811 | 15,114,000 | 0 | 0 |
2017-01-09 00:00:00-05:00 | 29.781812 | 30.116531 | 29.781812 | 29.887943 | 19,461,400 | 0 | 0 |
2017-01-10 00:00:00-05:00 | 29.838952 | 30.14918 | 29.822624 | 29.83079 | 15,918,800 | 0 | 0 |
2017-01-11 00:00:00-05:00 | 29.80629 | 30.206321 | 29.80629 | 30.165503 | 22,398,400 | 0 | 0 |
2017-01-12 00:00:00-05:00 | 30.067554 | 30.067554 | 29.651195 | 29.969585 | 20,391,900 | 0 | 0 |
2017-01-13 00:00:00-05:00 | 29.969579 | 30.092038 | 29.896104 | 30.034891 | 15,072,200 | 0 | 0 |
2017-01-17 00:00:00-05:00 | 29.936921 | 30.067546 | 29.871612 | 30.043053 | 20,195,200 | 0 | 0 |
2017-01-18 00:00:00-05:00 | 30.116538 | 30.214503 | 29.88795 | 30.010406 | 15,382,500 | 0 | 0 |
2017-01-19 00:00:00-05:00 | 29.806297 | 30.132854 | 29.806297 | 29.855282 | 13,654,500 | 0 | 0 |
2017-01-20 00:00:00-05:00 | 30.010401 | 30.230826 | 29.863454 | 30.157351 | 23,950,900 | 0 | 0 |
2017-01-23 00:00:00-05:00 | 30.263472 | 30.377766 | 29.83895 | 30.018557 | 27,752,600 | 0 | 0 |
2017-01-24 00:00:00-05:00 | 30.075709 | 30.810459 | 30.051218 | 30.71249 | 35,140,900 | 0 | 0 |
2017-01-25 00:00:00-05:00 | 30.916583 | 31.022714 | 30.630849 | 30.859436 | 32,276,400 | 0 | 0 |
2017-01-26 00:00:00-05:00 | 30.875763 | 30.9574 | 30.549207 | 30.663504 | 34,144,800 | 0 | 0 |
2017-01-27 00:00:00-05:00 | 31.022712 | 31.390087 | 30.8676 | 31.006384 | 44,368,600 | 0 | 0 |
2017-01-30 00:00:00-05:00 | 30.810454 | 30.892092 | 30.475736 | 30.549208 | 23,954,700 | 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.