Date stringlengths 10 10 | Open float64 43.1 52.7 | High float64 45.1 52.7 | Low float64 42.8 50.2 | Close float64 44 50.2 | Adj Close float64 42.4 48 | Volume int64 0 1.23M |
|---|---|---|---|---|---|---|
2014-10-06 | 49.779999 | 49.779999 | 49.66 | 49.66 | 44.212757 | 4,000 |
2014-10-07 | 49.790001 | 49.790001 | 49.59 | 49.759998 | 44.301785 | 3,000 |
2014-10-08 | 49.759998 | 49.77 | 49.599998 | 49.599998 | 44.159336 | 4,100 |
2014-10-09 | 49.639999 | 49.669998 | 49.41 | 49.66 | 44.212757 | 5,800 |
2014-10-10 | 49.540001 | 49.709999 | 49.450001 | 49.689999 | 44.239468 | 4,700 |
2014-10-13 | 49.990002 | 49.990002 | 49.369999 | 49.709999 | 44.257282 | 6,400 |
2014-10-14 | 49.669998 | 49.68 | 49.599998 | 49.599998 | 44.159336 | 2,300 |
2014-10-15 | 49.360001 | 49.57 | 49.32 | 49.32 | 43.910061 | 4,800 |
2014-10-16 | 49.110001 | 49.68 | 49.110001 | 49.66 | 44.212757 | 5,200 |
2014-10-17 | 49.509998 | 49.599998 | 49.310001 | 49.310001 | 43.901138 | 4,000 |
2014-10-20 | 49.59 | 49.59 | 49.380001 | 49.380001 | 43.96347 | 2,100 |
2014-10-21 | 49.419998 | 49.599998 | 49.419998 | 49.439999 | 44.016876 | 6,100 |
2014-10-22 | 49.509998 | 49.619999 | 49.419998 | 49.450001 | 44.025791 | 3,900 |
2014-10-23 | 49.59 | 49.599998 | 49.459999 | 49.599998 | 44.159336 | 4,100 |
2014-10-24 | 49.790001 | 49.790001 | 49.360001 | 49.360001 | 43.945656 | 3,400 |
2014-10-27 | 49.48 | 49.48 | 49.43 | 49.470001 | 44.088261 | 3,900 |
2014-10-28 | 49.470001 | 49.560001 | 49.470001 | 49.549999 | 44.159542 | 3,300 |
2014-10-29 | 49.560001 | 49.610001 | 49.450001 | 49.450001 | 44.070435 | 87,600 |
2014-10-30 | 49.599998 | 49.68 | 49.509998 | 49.669998 | 44.266499 | 4,700 |
2014-10-31 | 49.779999 | 49.779999 | 49.52 | 49.650002 | 44.248676 | 7,800 |
2014-11-03 | 49.529999 | 49.599998 | 49.52 | 49.52 | 44.13282 | 6,500 |
2014-11-04 | 49.700001 | 49.720001 | 49.549999 | 49.610001 | 44.213039 | 8,100 |
2014-11-05 | 49.669998 | 49.669998 | 49.509998 | 49.540001 | 44.150646 | 11,800 |
2014-11-06 | 49.5 | 49.630001 | 49.5 | 49.52 | 44.13282 | 5,900 |
2014-11-07 | 49.639999 | 49.68 | 49.509998 | 49.68 | 44.275391 | 4,300 |
2014-11-10 | 49.59 | 49.66 | 49.529999 | 49.66 | 44.257572 | 5,300 |
2014-11-11 | 49.57 | 49.700001 | 49.5 | 49.669998 | 44.266499 | 7,100 |
2014-11-12 | 49.279999 | 49.610001 | 49.279999 | 49.599998 | 44.204113 | 8,100 |
2014-11-13 | 49.450001 | 49.599998 | 49.439999 | 49.439999 | 44.061501 | 4,600 |
2014-11-14 | 49.490002 | 49.59 | 49.43 | 49.580002 | 44.186291 | 7,900 |
2014-11-17 | 49.639999 | 49.639999 | 49.439999 | 49.580002 | 44.186291 | 22,100 |
2014-11-18 | 49.66 | 49.66 | 49.490002 | 49.560001 | 44.168465 | 5,400 |
2014-11-19 | 49.57 | 49.580002 | 49.43 | 49.450001 | 44.070435 | 12,000 |
2014-11-20 | 49.5 | 49.5 | 49.459999 | 49.459999 | 44.079338 | 6,900 |
2014-11-21 | 49.470001 | 49.470001 | 49.330002 | 49.43 | 44.110592 | 4,600 |
2014-11-24 | 49.400002 | 49.540001 | 49.400002 | 49.509998 | 44.181965 | 2,700 |
2014-11-25 | 49.41 | 49.529999 | 49.389999 | 49.389999 | 44.074883 | 9,200 |
2014-11-26 | 49.529999 | 49.540001 | 49.389999 | 49.52 | 44.190895 | 4,900 |
2014-11-28 | 49.43 | 49.529999 | 49.43 | 49.529999 | 44.199806 | 2,000 |
2014-12-01 | 49.619999 | 49.619999 | 49.400002 | 49.41 | 44.092731 | 4,300 |
2014-12-02 | 49.389999 | 49.73 | 49.389999 | 49.5 | 44.173046 | 3,800 |
2014-12-03 | 49.509998 | 49.619999 | 49.5 | 49.5 | 44.173046 | 4,500 |
2014-12-04 | 49.689999 | 49.849998 | 49.52 | 49.849998 | 44.485367 | 2,400 |
2014-12-05 | 49.450001 | 49.650002 | 49.439999 | 49.57 | 44.235493 | 11,400 |
2014-12-08 | 49.540001 | 49.720001 | 49.48 | 49.720001 | 44.369373 | 2,700 |
2014-12-09 | 49.68 | 49.68 | 49.41 | 49.419998 | 44.101654 | 19,400 |
2014-12-10 | 49.59 | 49.59 | 49.23 | 49.32 | 44.012417 | 4,100 |
2014-12-11 | 49.23 | 49.48 | 49.23 | 49.459999 | 44.137352 | 7,800 |
2014-12-12 | 49.099998 | 49.330002 | 49.099998 | 49.130001 | 43.842854 | 2,700 |
2014-12-15 | 49.150002 | 49.25 | 49.139999 | 49.209999 | 43.914249 | 2,500 |
2014-12-16 | 49.080002 | 49.279999 | 49.049999 | 49.240002 | 43.941036 | 10,000 |
2014-12-17 | 49.139999 | 49.310001 | 49.009998 | 49.169998 | 43.878551 | 3,900 |
2014-12-18 | 49.310001 | 49.369999 | 49.150002 | 49.360001 | 44.048115 | 8,600 |
2014-12-19 | 49.34 | 49.34 | 49.099998 | 49.18 | 43.956039 | 3,400 |
2014-12-22 | 49.330002 | 49.349998 | 49.169998 | 49.169998 | 43.947105 | 14,600 |
2014-12-23 | 49.34 | 49.34 | 49.209999 | 49.240002 | 44.009693 | 5,700 |
2014-12-24 | 49.139999 | 49.290001 | 49.139999 | 49.290001 | 44.054375 | 2,600 |
2014-12-26 | 49.220001 | 49.34 | 49.18 | 49.279999 | 44.045418 | 2,800 |
2014-12-29 | 49.189999 | 49.34 | 49.189999 | 49.34 | 44.099064 | 2,200 |
2014-12-30 | 49.18 | 49.34 | 49.18 | 49.18 | 43.956039 | 8,400 |
2014-12-31 | 49.290001 | 49.34 | 49.139999 | 49.34 | 44.099064 | 2,400 |
2015-01-02 | 49.310001 | 49.32 | 49.110001 | 49.290001 | 44.054375 | 2,400 |
2015-01-05 | 49.080002 | 49.27 | 49.080002 | 49.27 | 44.036495 | 3,600 |
2015-01-06 | 49.23 | 49.27 | 49.02 | 49.02 | 43.813053 | 2,200 |
2015-01-07 | 49.25 | 49.25 | 49.040001 | 49.099998 | 43.884544 | 4,300 |
2015-01-08 | 49.220001 | 49.220001 | 49.169998 | 49.18 | 43.956039 | 3,600 |
2015-01-09 | 49.16 | 49.18 | 49 | 49 | 43.79517 | 2,900 |
2015-01-12 | 49.150002 | 49.209999 | 48.93 | 49.060001 | 43.848782 | 19,700 |
2015-01-13 | 49.16 | 49.16 | 49.009998 | 49.09 | 43.875614 | 4,700 |
2015-01-14 | 48.919998 | 49.060001 | 48.919998 | 48.959999 | 43.759418 | 2,100 |
2015-01-15 | 49 | 49 | 48.799999 | 48.849998 | 43.661114 | 3,500 |
2015-01-16 | 48.91 | 49.040001 | 48.689999 | 48.790001 | 43.607471 | 7,600 |
2015-01-20 | 49.029999 | 49.029999 | 48.790001 | 48.799999 | 43.616413 | 7,300 |
2015-01-21 | 48.82 | 48.98 | 48.799999 | 48.82 | 43.634293 | 4,800 |
2015-01-22 | 48.849998 | 48.990002 | 48.84 | 48.849998 | 43.661114 | 4,400 |
2015-01-23 | 48.880001 | 49.150002 | 48.84 | 48.84 | 43.652164 | 8,700 |
2015-01-26 | 48.98 | 49.049999 | 48.779999 | 49.02 | 43.86694 | 12,000 |
2015-01-27 | 48.779999 | 49.09 | 48.779999 | 48.810001 | 43.679012 | 5,300 |
2015-01-28 | 49.049999 | 49.080002 | 48.830002 | 48.860001 | 43.723755 | 6,000 |
2015-01-29 | 48.860001 | 49.080002 | 48.82 | 48.869999 | 43.732697 | 8,100 |
2015-01-30 | 49.150002 | 49.150002 | 48.830002 | 48.830002 | 43.696899 | 4,400 |
2015-02-02 | 48.84 | 48.950001 | 48.700001 | 48.830002 | 43.696899 | 9,000 |
2015-02-03 | 49.009998 | 49.02 | 48.869999 | 48.93 | 43.786385 | 3,800 |
2015-02-04 | 48.970001 | 49.009998 | 48.810001 | 48.900002 | 43.75956 | 2,700 |
2015-02-05 | 48.759998 | 49 | 48.720001 | 48.849998 | 43.714817 | 9,900 |
2015-02-06 | 48.939999 | 49.130001 | 48.939999 | 49.110001 | 43.947483 | 9,900 |
2015-02-09 | 49.110001 | 49.34 | 48.970001 | 49.259998 | 44.081696 | 15,600 |
2015-02-10 | 49.240002 | 49.32 | 49.02 | 49.290001 | 44.108559 | 4,300 |
2015-02-11 | 49.18 | 49.18 | 48.950001 | 49.07 | 43.911682 | 5,000 |
2015-02-12 | 49.150002 | 49.25 | 49.009998 | 49.110001 | 43.947483 | 7,200 |
2015-02-13 | 49.110001 | 49.130001 | 49.040001 | 49.110001 | 43.947483 | 5,700 |
2015-02-17 | 49.189999 | 49.240002 | 49.049999 | 49.049999 | 43.893772 | 4,600 |
2015-02-18 | 49.060001 | 49.200001 | 49 | 49.099998 | 43.938526 | 6,100 |
2015-02-19 | 49.07 | 49.139999 | 49.049999 | 49.110001 | 43.947483 | 5,000 |
2015-02-20 | 49.119999 | 49.259998 | 49.09 | 49.150002 | 43.983269 | 5,500 |
2015-02-23 | 49.16 | 49.18 | 49.099998 | 49.099998 | 43.992226 | 4,000 |
2015-02-24 | 49.130001 | 49.310001 | 49.080002 | 49.09 | 43.983273 | 3,100 |
2015-02-25 | 49.189999 | 49.200001 | 48.990002 | 48.990002 | 43.893669 | 10,200 |
2015-02-26 | 49.02 | 49.290001 | 49.009998 | 49.27 | 44.144558 | 9,600 |
2015-02-27 | 49.150002 | 49.27 | 49.119999 | 49.23 | 44.108719 | 4,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.