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
|
|---|---|---|---|---|---|---|---|
2017-06-23 00:00:00-04:00 | 28.337238 | 28.618871 | 28.246121 | 28.320671 | 29,260,900 | 0 | 0 |
2017-06-26 00:00:00-04:00 | 28.378667 | 28.58575 | 28.188151 | 28.221285 | 18,854,800 | 0 | 0 |
2017-06-27 00:00:00-04:00 | 28.163292 | 28.287543 | 27.873377 | 27.873377 | 27,078,900 | 0 | 0 |
2017-06-28 00:00:00-04:00 | 27.972775 | 28.362093 | 27.947927 | 28.328959 | 25,940,100 | 0 | 0 |
2017-06-29 00:00:00-04:00 | 28.097021 | 28.246121 | 27.61659 | 27.782257 | 25,215,700 | 0 | 0 |
2017-06-30 00:00:00-04:00 | 28.055606 | 28.105308 | 27.773973 | 27.947926 | 24,432,000 | 0 | 0 |
2017-07-03 00:00:00-04:00 | 27.7574 | 28.188133 | 27.691135 | 27.715984 | 12,676,900 | 0 | 0 |
2017-07-05 00:00:00-04:00 | 27.765693 | 28.519475 | 27.740844 | 28.444925 | 30,010,800 | 0 | 0 |
2017-07-06 00:00:00-04:00 | 28.262691 | 28.403509 | 27.798827 | 27.85681 | 20,733,200 | 0 | 0 |
2017-07-07 00:00:00-04:00 | 27.914794 | 28.262692 | 27.914794 | 28.063894 | 18,304,500 | 0 | 0 |
2017-07-10 00:00:00-04:00 | 27.542043 | 27.947927 | 27.525476 | 27.873377 | 29,918,400 | 0 | 0 |
2017-07-11 00:00:00-04:00 | 27.865089 | 28.105306 | 27.69114 | 28.097021 | 25,737,500 | 0 | 0 |
2017-07-12 00:00:00-04:00 | 28.395226 | 28.486343 | 28.113592 | 28.370377 | 23,768,300 | 0 | 0 |
2017-07-13 00:00:00-04:00 | 28.436647 | 28.49463 | 28.262695 | 28.362097 | 15,046,200 | 0 | 0 |
2017-07-14 00:00:00-04:00 | 28.560892 | 28.751408 | 28.386943 | 28.726559 | 16,316,400 | 0 | 0 |
2017-07-17 00:00:00-04:00 | 28.776259 | 28.776259 | 28.461491 | 28.552608 | 21,044,400 | 0 | 0 |
2017-07-18 00:00:00-04:00 | 28.519463 | 28.643714 | 28.370363 | 28.602295 | 14,362,800 | 0 | 0 |
2017-07-19 00:00:00-04:00 | 28.72656 | 28.72656 | 28.544326 | 28.627161 | 17,036,200 | 0 | 0 |
2017-07-20 00:00:00-04:00 | 28.610597 | 28.859096 | 28.560896 | 28.784546 | 17,506,200 | 0 | 0 |
2017-07-21 00:00:00-04:00 | 28.610595 | 28.842527 | 28.494629 | 28.767977 | 22,245,000 | 0 | 0 |
2017-07-24 00:00:00-04:00 | 28.767983 | 28.825966 | 28.478068 | 28.577467 | 16,146,300 | 0 | 0 |
2017-07-25 00:00:00-04:00 | 28.618872 | 28.776257 | 28.494624 | 28.718271 | 18,096,700 | 0 | 0 |
2017-07-26 00:00:00-04:00 | 28.74313 | 28.96678 | 28.652013 | 28.784546 | 15,499,300 | 0 | 0 |
2017-07-27 00:00:00-04:00 | 28.809393 | 29.19871 | 28.718276 | 28.966778 | 43,062,800 | 0 | 0 |
2017-07-28 00:00:00-04:00 | 29.099307 | 29.703989 | 28.991623 | 29.248407 | 36,291,500 | 0 | 0 |
2017-07-31 00:00:00-04:00 | 29.380939 | 29.60459 | 29.256688 | 29.380939 | 27,057,000 | 0 | 0 |
2017-08-01 00:00:00-04:00 | 29.538325 | 30.176141 | 29.463775 | 30.109873 | 38,710,200 | 0 | 0 |
2017-08-02 00:00:00-04:00 | 30.093303 | 30.374933 | 29.869653 | 30.350084 | 35,004,300 | 0 | 0 |
2017-08-03 00:00:00-04:00 | 30.502813 | 30.536195 | 30.168994 | 30.452742 | 26,611,300 | 0.273 | 0 |
2017-08-04 00:00:00-04:00 | 30.419358 | 30.511159 | 30.127264 | 30.294174 | 20,520,300 | 0 | 0 |
2017-08-07 00:00:00-04:00 | 30.369285 | 30.502813 | 30.227413 | 30.402668 | 18,169,300 | 0 | 0 |
2017-08-08 00:00:00-04:00 | 30.352594 | 30.627997 | 30.294176 | 30.385977 | 22,819,900 | 0 | 0 |
2017-08-09 00:00:00-04:00 | 30.27748 | 30.59461 | 30.060499 | 30.536192 | 22,796,800 | 0 | 0 |
2017-08-10 00:00:00-04:00 | 30.377633 | 30.511161 | 30.135613 | 30.160648 | 22,693,300 | 0 | 0 |
2017-08-11 00:00:00-04:00 | 30.2608 | 30.37764 | 29.868563 | 29.935326 | 19,275,100 | 0 | 0 |
2017-08-14 00:00:00-04:00 | 30.143956 | 30.436051 | 30.110577 | 30.327559 | 18,469,400 | 0 | 0 |
2017-08-15 00:00:00-04:00 | 30.294174 | 30.310866 | 29.893591 | 30.04381 | 21,706,600 | 0 | 0 |
2017-08-16 00:00:00-04:00 | 30.027116 | 30.102226 | 29.676607 | 29.885244 | 22,014,000 | 0 | 0 |
2017-08-17 00:00:00-04:00 | 29.709988 | 29.776754 | 29.351131 | 29.351131 | 19,525,000 | 0 | 0 |
2017-08-18 00:00:00-04:00 | 29.45128 | 29.467971 | 29.200915 | 29.217604 | 16,231,400 | 0 | 0 |
2017-08-21 00:00:00-04:00 | 29.284369 | 29.442933 | 28.958895 | 29.142494 | 26,493,300 | 0 | 0 |
2017-08-22 00:00:00-04:00 | 29.225956 | 29.367828 | 28.892135 | 28.917173 | 26,097,800 | 0 | 0 |
2017-08-23 00:00:00-04:00 | 28.825371 | 29.0507 | 28.691843 | 28.925516 | 19,648,100 | 0 | 0 |
2017-08-24 00:00:00-04:00 | 28.958893 | 29.117457 | 28.83371 | 28.967237 | 14,301,900 | 0 | 0 |
2017-08-25 00:00:00-04:00 | 29.059039 | 29.15084 | 28.858749 | 28.933855 | 14,726,800 | 0 | 0 |
2017-08-28 00:00:00-04:00 | 29.025663 | 29.042354 | 28.867099 | 28.917173 | 20,712,900 | 0 | 0 |
2017-08-29 00:00:00-04:00 | 28.80033 | 29.000624 | 28.758604 | 28.983933 | 15,843,700 | 0 | 0 |
2017-08-30 00:00:00-04:00 | 29.00062 | 29.175875 | 28.900475 | 29.117456 | 18,565,000 | 0 | 0 |
2017-08-31 00:00:00-04:00 | 29.159185 | 29.359478 | 29.100767 | 29.267677 | 16,366,800 | 0 | 0 |
2017-09-01 00:00:00-04:00 | 29.409554 | 29.534735 | 29.267679 | 29.28437 | 12,822,000 | 0 | 0 |
2017-09-05 00:00:00-04:00 | 29.22595 | 29.484662 | 29.150841 | 29.22595 | 18,772,000 | 0 | 0 |
2017-09-06 00:00:00-04:00 | 29.392857 | 29.993731 | 29.301056 | 29.843512 | 28,076,400 | 0 | 0 |
2017-09-07 00:00:00-04:00 | 29.943663 | 30.002081 | 29.484661 | 29.659916 | 16,297,100 | 0 | 0 |
2017-09-08 00:00:00-04:00 | 29.559767 | 29.659915 | 29.276023 | 29.367821 | 14,125,000 | 0 | 0 |
2017-09-11 00:00:00-04:00 | 29.618183 | 30.043802 | 29.326089 | 29.851856 | 20,037,600 | 0 | 0 |
2017-09-12 00:00:00-04:00 | 29.943661 | 30.327553 | 29.826824 | 30.118916 | 19,489,900 | 0 | 0 |
2017-09-13 00:00:00-04:00 | 30.043798 | 30.377619 | 30.018762 | 30.319201 | 15,509,800 | 0 | 0 |
2017-09-14 00:00:00-04:00 | 30.202378 | 30.628001 | 30.177343 | 30.444399 | 18,093,900 | 0 | 0 |
2017-09-15 00:00:00-04:00 | 30.502814 | 30.945128 | 30.227414 | 30.878363 | 33,596,100 | 0 | 0 |
2017-09-18 00:00:00-04:00 | 30.878363 | 31.153766 | 30.711452 | 30.878363 | 19,393,800 | 0 | 0 |
2017-09-19 00:00:00-04:00 | 31.045269 | 31.128723 | 30.89505 | 31.070305 | 23,850,500 | 0 | 0 |
2017-09-20 00:00:00-04:00 | 31.070313 | 31.120387 | 30.594619 | 30.936785 | 23,957,500 | 0 | 0 |
2017-09-21 00:00:00-04:00 | 30.870022 | 31.103695 | 30.753182 | 31.045277 | 22,954,200 | 0 | 0 |
2017-09-22 00:00:00-04:00 | 30.836637 | 31.061966 | 30.836637 | 31.028584 | 21,631,800 | 0 | 0 |
2017-09-25 00:00:00-04:00 | 30.920078 | 31.070297 | 30.753167 | 31.011879 | 23,180,800 | 0 | 0 |
2017-09-26 00:00:00-04:00 | 31.053613 | 31.412469 | 30.878358 | 31.270597 | 29,790,400 | 0 | 0 |
2017-09-27 00:00:00-04:00 | 31.395782 | 31.4542 | 30.961815 | 31.32902 | 25,981,400 | 0 | 0 |
2017-09-28 00:00:00-04:00 | 31.145417 | 31.612766 | 31.120381 | 31.571039 | 21,171,400 | 0 | 0 |
2017-09-29 00:00:00-04:00 | 31.579387 | 31.838099 | 31.46255 | 31.77968 | 23,217,300 | 0 | 0 |
2017-10-02 00:00:00-04:00 | 31.813053 | 32.622568 | 31.779674 | 32.580841 | 37,394,500 | 0 | 0 |
2017-10-03 00:00:00-04:00 | 32.505729 | 33.131642 | 32.505729 | 32.864586 | 34,002,200 | 0 | 0 |
2017-10-04 00:00:00-04:00 | 32.872938 | 32.881285 | 32.430627 | 32.831211 | 28,368,800 | 0 | 0 |
2017-10-05 00:00:00-04:00 | 32.964737 | 33.089921 | 32.722717 | 32.989773 | 17,710,300 | 0 | 0 |
2017-10-06 00:00:00-04:00 | 33.048196 | 33.290216 | 32.897977 | 33.073235 | 18,887,500 | 0 | 0 |
2017-10-09 00:00:00-04:00 | 33.114956 | 33.281866 | 32.981428 | 33.265175 | 18,494,100 | 0 | 0 |
2017-10-10 00:00:00-04:00 | 33.323593 | 33.340284 | 32.864591 | 33.08992 | 29,890,000 | 0 | 0 |
2017-10-11 00:00:00-04:00 | 32.948037 | 33.1066 | 32.597527 | 32.797817 | 30,754,700 | 0 | 0 |
2017-10-12 00:00:00-04:00 | 32.839556 | 32.872939 | 32.530773 | 32.706028 | 18,286,900 | 0 | 0 |
2017-10-13 00:00:00-04:00 | 32.914648 | 33.223434 | 32.78112 | 33.106594 | 16,829,400 | 0 | 0 |
2017-10-16 00:00:00-04:00 | 33.139982 | 33.206748 | 32.914654 | 33.181709 | 12,489,100 | 0 | 0 |
2017-10-17 00:00:00-04:00 | 33.01481 | 33.273519 | 32.856244 | 33.206757 | 15,532,800 | 0 | 0 |
2017-10-18 00:00:00-04:00 | 33.215093 | 33.624024 | 33.048182 | 33.590641 | 21,424,600 | 0 | 0 |
2017-10-19 00:00:00-04:00 | 33.281864 | 33.657412 | 33.240137 | 33.457119 | 19,222,700 | 0 | 0 |
2017-10-20 00:00:00-04:00 | 33.657421 | 33.757567 | 33.465472 | 33.740875 | 18,335,700 | 0 | 0 |
2017-10-23 00:00:00-04:00 | 33.841012 | 34.249943 | 33.715831 | 34.074688 | 28,647,000 | 0 | 0 |
2017-10-24 00:00:00-04:00 | 34.216554 | 34.258281 | 33.982881 | 34.174828 | 19,652,400 | 0 | 0 |
2017-10-25 00:00:00-04:00 | 34.124764 | 34.266639 | 33.790946 | 34.032963 | 24,031,700 | 0 | 0 |
2017-10-26 00:00:00-04:00 | 34.141447 | 34.700597 | 33.974536 | 34.508648 | 38,247,400 | 0 | 0 |
2017-10-27 00:00:00-04:00 | 36.136024 | 37.55476 | 35.969114 | 37.054031 | 90,028,300 | 0 | 0 |
2017-10-30 00:00:00-04:00 | 37.120804 | 37.713334 | 36.620075 | 37.029003 | 48,161,500 | 0 | 0 |
2017-10-31 00:00:00-04:00 | 37.721679 | 38.222408 | 37.262677 | 37.963699 | 47,000,900 | 0 | 0 |
2017-11-01 00:00:00-04:00 | 38.36428 | 38.981846 | 38.04715 | 38.981846 | 47,813,700 | 0 | 0 |
2017-11-02 00:00:00-04:00 | 38.898399 | 39.41582 | 38.564578 | 39.307327 | 44,602,300 | 0 | 0 |
2017-11-03 00:00:00-04:00 | 39.390771 | 39.474225 | 38.055489 | 38.673058 | 39,298,100 | 0 | 0 |
2017-11-06 00:00:00-05:00 | 39.120505 | 39.238037 | 38.692363 | 39.204456 | 34,035,000 | 0.273 | 0 |
2017-11-07 00:00:00-05:00 | 39.204468 | 39.53187 | 38.944223 | 39.271626 | 24,461,400 | 0 | 0 |
2017-11-08 00:00:00-05:00 | 39.137295 | 39.204456 | 38.851866 | 39.204456 | 21,565,800 | 0 | 0 |
2017-11-09 00:00:00-05:00 | 38.658794 | 38.944222 | 38.322997 | 38.868668 | 25,570,400 | 0 | 0 |
2017-11-10 00:00:00-05:00 | 38.6504 | 38.692374 | 38.096333 | 38.264233 | 24,095,400 | 0 | 0 |
2017-11-13 00:00:00-05:00 | 37.995597 | 38.566455 | 37.987204 | 38.406952 | 18,999,000 | 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.