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
|
|---|---|---|---|---|---|---|---|
2017-01-31 00:00:00-05:00 | 30.385938 | 30.508394 | 29.912432 | 30.059381 | 27,059,100 | 0 | 0 |
2017-02-01 00:00:00-05:00 | 30.059378 | 30.165509 | 29.406269 | 29.814463 | 28,380,600 | 0 | 0 |
2017-02-02 00:00:00-05:00 | 29.602213 | 29.961425 | 29.553231 | 29.945097 | 31,916,900 | 0 | 0 |
2017-02-03 00:00:00-05:00 | 30.167083 | 30.273972 | 29.969753 | 30.027308 | 21,038,100 | 0.26 | 0 |
2017-02-06 00:00:00-05:00 | 30.019084 | 30.019084 | 29.723089 | 29.821754 | 21,427,000 | 0 | 0 |
2017-02-07 00:00:00-05:00 | 29.969751 | 30.027306 | 29.797086 | 29.887527 | 18,581,900 | 0 | 0 |
2017-02-08 00:00:00-05:00 | 29.879302 | 30.13419 | 29.714858 | 29.912191 | 20,807,400 | 0 | 0 |
2017-02-09 00:00:00-05:00 | 30.010867 | 30.010867 | 29.106431 | 29.155762 | 47,802,700 | 0 | 0 |
2017-02-10 00:00:00-05:00 | 28.991312 | 29.13109 | 28.645983 | 29.057091 | 44,106,500 | 0 | 0 |
2017-02-13 00:00:00-05:00 | 29.246205 | 29.476424 | 29.057096 | 29.435314 | 28,180,600 | 0 | 0 |
2017-02-14 00:00:00-05:00 | 29.468201 | 29.566866 | 29.213313 | 29.5422 | 25,734,800 | 0 | 0 |
2017-02-15 00:00:00-05:00 | 29.583309 | 29.649087 | 29.328421 | 29.640863 | 18,452,200 | 0 | 0 |
2017-02-16 00:00:00-05:00 | 29.747759 | 30.060202 | 29.681981 | 29.936869 | 21,317,500 | 0 | 0 |
2017-02-17 00:00:00-05:00 | 29.862865 | 29.994419 | 29.681976 | 29.994419 | 18,909,900 | 0 | 0 |
2017-02-21 00:00:00-05:00 | 30.035528 | 30.134196 | 29.871088 | 30.027308 | 20,556,000 | 0 | 0 |
2017-02-22 00:00:00-05:00 | 29.879303 | 29.928637 | 29.427085 | 29.657305 | 29,904,400 | 0 | 0 |
2017-02-23 00:00:00-05:00 | 29.797083 | 29.846414 | 29.51753 | 29.747749 | 22,775,000 | 0 | 0 |
2017-02-24 00:00:00-05:00 | 29.714867 | 30.03553 | 29.558647 | 30.03553 | 18,617,600 | 0 | 0 |
2017-02-27 00:00:00-05:00 | 29.945078 | 30.158856 | 29.821747 | 30.019077 | 14,065,200 | 0 | 0 |
2017-02-28 00:00:00-05:00 | 29.945084 | 29.977973 | 29.599755 | 29.764198 | 24,977,000 | 0 | 0 |
2017-03-01 00:00:00-05:00 | 29.476421 | 29.681975 | 29.139313 | 29.5422 | 34,085,900 | 0 | 0 |
2017-03-02 00:00:00-05:00 | 29.5422 | 29.616199 | 29.31198 | 29.525755 | 23,602,100 | 0 | 0 |
2017-03-03 00:00:00-05:00 | 29.550415 | 29.673748 | 29.328416 | 29.517529 | 17,538,100 | 0 | 0 |
2017-03-06 00:00:00-05:00 | 29.427093 | 29.435314 | 29.122871 | 29.246204 | 24,416,700 | 0 | 0 |
2017-03-07 00:00:00-05:00 | 29.22154 | 29.435314 | 29.098206 | 29.435314 | 23,434,900 | 0 | 0 |
2017-03-08 00:00:00-05:00 | 29.32842 | 29.517532 | 29.21331 | 29.28731 | 20,920,100 | 0 | 0 |
2017-03-09 00:00:00-05:00 | 29.270869 | 29.550422 | 29.188649 | 29.451757 | 23,616,800 | 0 | 0 |
2017-03-10 00:00:00-05:00 | 29.698419 | 29.846418 | 29.418866 | 29.525755 | 25,402,300 | 0 | 0 |
2017-03-13 00:00:00-04:00 | 29.476423 | 29.632646 | 28.728207 | 28.909096 | 53,582,900 | 0 | 0 |
2017-03-14 00:00:00-04:00 | 28.82687 | 28.966645 | 28.497983 | 28.925535 | 28,586,900 | 0 | 0 |
2017-03-15 00:00:00-04:00 | 28.728206 | 28.917315 | 28.514431 | 28.85976 | 27,996,100 | 0 | 0 |
2017-03-16 00:00:00-04:00 | 28.917307 | 29.073529 | 28.835086 | 28.892641 | 19,616,100 | 0 | 0 |
2017-03-17 00:00:00-04:00 | 29.032432 | 29.048876 | 28.859764 | 28.999542 | 30,778,900 | 0 | 0 |
2017-03-20 00:00:00-04:00 | 29.081756 | 29.295534 | 28.991312 | 29.13109 | 17,322,300 | 0 | 0 |
2017-03-21 00:00:00-04:00 | 29.262643 | 29.270863 | 28.777535 | 28.810425 | 22,814,500 | 0 | 0 |
2017-03-22 00:00:00-04:00 | 28.958432 | 29.155762 | 28.777543 | 29.081762 | 19,144,500 | 0 | 0 |
2017-03-23 00:00:00-04:00 | 29.180431 | 29.180431 | 28.793988 | 28.999542 | 20,640,400 | 0 | 0 |
2017-03-24 00:00:00-04:00 | 29.311983 | 29.377758 | 28.876206 | 28.909096 | 22,188,000 | 0 | 0 |
2017-03-27 00:00:00-04:00 | 28.835093 | 29.188646 | 28.728204 | 29.098202 | 16,992,200 | 0 | 0 |
2017-03-28 00:00:00-04:00 | 29.057096 | 29.361314 | 28.950207 | 29.27087 | 18,398,100 | 0 | 0 |
2017-03-29 00:00:00-04:00 | 29.205094 | 29.353093 | 29.139315 | 29.246204 | 17,202,600 | 0 | 0 |
2017-03-30 00:00:00-04:00 | 29.254422 | 29.509307 | 29.205088 | 29.394197 | 16,433,000 | 0 | 0 |
2017-03-31 00:00:00-04:00 | 29.394196 | 29.805304 | 29.385975 | 29.657305 | 21,438,400 | 0 | 0 |
2017-04-03 00:00:00-04:00 | 29.755972 | 30.208192 | 29.698417 | 29.731306 | 32,013,600 | 0 | 0 |
2017-04-04 00:00:00-04:00 | 29.698417 | 29.912195 | 29.591531 | 29.829971 | 18,918,000 | 0 | 0 |
2017-04-05 00:00:00-04:00 | 29.953302 | 30.224632 | 29.739524 | 29.780638 | 22,455,500 | 0 | 0 |
2017-04-06 00:00:00-04:00 | 29.706647 | 29.829978 | 29.624424 | 29.624424 | 20,198,200 | 0 | 0 |
2017-04-07 00:00:00-04:00 | 29.657313 | 29.862867 | 29.591538 | 29.624424 | 15,689,500 | 0 | 0 |
2017-04-10 00:00:00-04:00 | 29.616203 | 29.673757 | 29.279094 | 29.435314 | 19,973,700 | 0 | 0 |
2017-04-11 00:00:00-04:00 | 29.410648 | 29.427093 | 28.950206 | 29.385983 | 22,711,800 | 0 | 0 |
2017-04-12 00:00:00-04:00 | 29.49286 | 29.60797 | 29.188641 | 29.29553 | 19,289,800 | 0 | 0 |
2017-04-13 00:00:00-04:00 | 29.229759 | 29.402424 | 28.983095 | 28.983095 | 15,764,000 | 0 | 0 |
2017-04-17 00:00:00-04:00 | 29.139314 | 29.262647 | 29.048873 | 29.172203 | 12,560,700 | 0 | 0 |
2017-04-18 00:00:00-04:00 | 29.131087 | 29.44353 | 29.024199 | 29.410641 | 12,321,100 | 0 | 0 |
2017-04-19 00:00:00-04:00 | 29.575089 | 29.780643 | 29.50931 | 29.525755 | 16,594,600 | 0 | 0 |
2017-04-20 00:00:00-04:00 | 29.747749 | 29.821749 | 29.484641 | 29.747749 | 22,968,300 | 0 | 0 |
2017-04-21 00:00:00-04:00 | 29.764199 | 29.945084 | 29.476421 | 29.862864 | 20,390,500 | 0 | 0 |
2017-04-24 00:00:00-04:00 | 30.150635 | 30.298634 | 29.97797 | 30.216414 | 26,305,800 | 0 | 0 |
2017-04-25 00:00:00-04:00 | 30.232858 | 30.421968 | 30.142414 | 30.315079 | 22,066,800 | 0 | 0 |
2017-04-26 00:00:00-04:00 | 30.241084 | 30.611082 | 30.241084 | 30.364418 | 27,241,000 | 0 | 0 |
2017-04-27 00:00:00-04:00 | 30.315073 | 30.833069 | 30.241073 | 30.775515 | 39,890,000 | 0 | 0 |
2017-04-28 00:00:00-04:00 | 29.681978 | 30.002645 | 29.501093 | 29.723091 | 56,769,300 | 0 | 0 |
2017-05-01 00:00:00-04:00 | 29.690192 | 29.928635 | 29.550413 | 29.854635 | 24,825,600 | 0 | 0 |
2017-05-02 00:00:00-04:00 | 29.903968 | 30.44663 | 29.887523 | 30.397299 | 35,813,000 | 0 | 0 |
2017-05-03 00:00:00-04:00 | 30.416353 | 30.7891 | 30.333518 | 30.631718 | 22,040,300 | 0.273 | 0 |
2017-05-04 00:00:00-04:00 | 30.640007 | 30.739406 | 30.350089 | 30.524038 | 16,437,100 | 0 | 0 |
2017-05-05 00:00:00-04:00 | 30.532325 | 30.590308 | 30.234125 | 30.499191 | 18,119,200 | 0 | 0 |
2017-05-08 00:00:00-04:00 | 30.424638 | 30.524037 | 30.217555 | 30.267256 | 17,660,200 | 0 | 0 |
2017-05-09 00:00:00-04:00 | 30.217561 | 30.441211 | 30.051894 | 30.126444 | 17,819,100 | 0 | 0 |
2017-05-10 00:00:00-04:00 | 30.043608 | 30.134725 | 29.761975 | 29.828239 | 25,133,800 | 0 | 0 |
2017-05-11 00:00:00-04:00 | 29.745404 | 29.819954 | 29.364372 | 29.563169 | 21,508,900 | 0 | 0 |
2017-05-12 00:00:00-04:00 | 29.588024 | 29.604591 | 29.322958 | 29.430639 | 19,730,800 | 0 | 0 |
2017-05-15 00:00:00-04:00 | 29.430635 | 29.58802 | 29.339518 | 29.51347 | 22,120,100 | 0 | 0 |
2017-05-16 00:00:00-04:00 | 29.612875 | 29.728841 | 29.339524 | 29.670858 | 22,291,800 | 0 | 0 |
2017-05-17 00:00:00-04:00 | 29.5466 | 29.81167 | 29.008187 | 29.024754 | 26,670,200 | 0 | 0 |
2017-05-18 00:00:00-04:00 | 29.149008 | 29.380944 | 29.057895 | 29.173861 | 17,171,900 | 0 | 0 |
2017-05-19 00:00:00-04:00 | 29.115873 | 29.447204 | 29.099306 | 29.322956 | 18,340,100 | 0 | 0 |
2017-05-22 00:00:00-04:00 | 29.389219 | 29.91107 | 29.306388 | 29.629436 | 14,638,100 | 0 | 0 |
2017-05-23 00:00:00-04:00 | 29.712273 | 29.811675 | 29.455492 | 29.703991 | 16,903,700 | 0 | 0 |
2017-05-24 00:00:00-04:00 | 29.803388 | 29.969055 | 29.728837 | 29.919353 | 20,640,600 | 0 | 0 |
2017-05-25 00:00:00-04:00 | 29.919358 | 30.143008 | 29.86966 | 30.035324 | 13,148,500 | 0 | 0 |
2017-05-26 00:00:00-04:00 | 30.035324 | 30.09331 | 29.927643 | 30.035324 | 11,145,500 | 0 | 0 |
2017-05-30 00:00:00-04:00 | 30.043603 | 30.184418 | 29.894503 | 29.969053 | 13,026,900 | 0 | 0 |
2017-05-31 00:00:00-04:00 | 30.076739 | 30.134722 | 29.712271 | 29.911072 | 17,741,900 | 0 | 0 |
2017-06-01 00:00:00-04:00 | 29.919353 | 29.927639 | 29.654287 | 29.919353 | 17,510,900 | 0 | 0 |
2017-06-02 00:00:00-04:00 | 30.043602 | 30.093303 | 29.819952 | 30.085018 | 19,127,400 | 0 | 0 |
2017-06-05 00:00:00-04:00 | 30.068457 | 30.234124 | 29.985625 | 30.101591 | 11,685,700 | 0 | 0 |
2017-06-06 00:00:00-04:00 | 29.95249 | 30.192707 | 29.80339 | 29.927641 | 18,420,900 | 0 | 0 |
2017-06-07 00:00:00-04:00 | 29.927643 | 30.292108 | 29.902791 | 30.035324 | 17,192,000 | 0 | 0 |
2017-06-08 00:00:00-04:00 | 30.101592 | 30.258974 | 29.952492 | 30.217558 | 17,154,200 | 0 | 0 |
2017-06-09 00:00:00-04:00 | 30.234126 | 30.283827 | 29.248411 | 29.579742 | 33,322,100 | 0 | 0 |
2017-06-12 00:00:00-04:00 | 29.480342 | 29.82824 | 29.331242 | 29.596308 | 28,488,300 | 0 | 0 |
2017-06-13 00:00:00-04:00 | 29.554897 | 29.778547 | 29.430646 | 29.720564 | 20,588,200 | 0 | 0 |
2017-06-14 00:00:00-04:00 | 29.811674 | 29.861372 | 29.173858 | 29.430639 | 19,149,000 | 0 | 0 |
2017-06-15 00:00:00-04:00 | 29.165572 | 29.389222 | 29.107589 | 29.248407 | 20,410,000 | 0 | 0 |
2017-06-16 00:00:00-04:00 | 29.223552 | 29.264971 | 28.999902 | 29.165569 | 30,762,800 | 0 | 0 |
2017-06-19 00:00:00-04:00 | 29.496903 | 29.496903 | 29.256686 | 29.414068 | 21,583,800 | 0 | 0 |
2017-06-20 00:00:00-04:00 | 29.364372 | 29.364372 | 28.859089 | 28.875656 | 21,536,500 | 0 | 0 |
2017-06-21 00:00:00-04:00 | 28.43664 | 28.660286 | 28.237838 | 28.643723 | 27,138,500 | 0 | 0 |
2017-06-22 00:00:00-04:00 | 28.627165 | 28.685148 | 28.403515 | 28.461498 | 24,602,900 | 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.