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
|
|---|---|---|---|---|---|---|---|
2013-11-25 00:00:00-05:00
| 17.86253
| 17.86253
| 17.47583
| 17.661743
| 43,389,300
| 0
| 0
|
2013-11-26 00:00:00-05:00
| 17.69149
| 17.728672
| 17.490703
| 17.587378
| 30,600,800
| 0
| 0
|
2013-11-27 00:00:00-05:00
| 17.579943
| 17.788166
| 17.490705
| 17.773293
| 28,419,200
| 0
| 0
|
2013-11-29 00:00:00-05:00
| 17.773291
| 17.84022
| 17.66918
| 17.728672
| 13,802,900
| 0
| 0
|
2013-12-02 00:00:00-05:00
| 17.847655
| 17.847655
| 17.587376
| 17.624559
| 25,685,300
| 0
| 0
|
2013-12-03 00:00:00-05:00
| 17.617124
| 17.64687
| 17.401464
| 17.513012
| 35,066,400
| 0
| 0
|
2013-12-04 00:00:00-05:00
| 17.490705
| 17.736111
| 17.490705
| 17.654308
| 43,501,500
| 0
| 0
|
2013-12-05 00:00:00-05:00
| 17.713799
| 18.107935
| 17.661743
| 18.041006
| 45,399,100
| 0
| 0
|
2013-12-06 00:00:00-05:00
| 18.569
| 18.777224
| 18.405397
| 18.457453
| 53,871,400
| 0
| 0
|
2013-12-09 00:00:00-05:00
| 18.472324
| 18.650801
| 18.35334
| 18.539253
| 29,614,700
| 0
| 0
|
2013-12-10 00:00:00-05:00
| 18.509508
| 18.569
| 18.338469
| 18.457453
| 18,203,700
| 0
| 0
|
2013-12-11 00:00:00-05:00
| 18.397955
| 18.502066
| 18.145113
| 18.159987
| 24,682,400
| 0
| 0
|
2013-12-12 00:00:00-05:00
| 18.383085
| 18.509506
| 18.15999
| 18.197172
| 21,917,800
| 0
| 0
|
2013-12-13 00:00:00-05:00
| 18.003819
| 18.212042
| 17.966637
| 18.063313
| 20,631,200
| 0
| 0
|
2013-12-16 00:00:00-05:00
| 18.09306
| 18.375647
| 18.09306
| 18.182299
| 25,061,100
| 0
| 0
|
2013-12-17 00:00:00-05:00
| 18.159988
| 18.420267
| 18.130242
| 18.338465
| 28,158,500
| 0
| 0
|
2013-12-18 00:00:00-05:00
| 18.375651
| 18.740041
| 18.241794
| 18.702858
| 42,680,500
| 0
| 0
|
2013-12-19 00:00:00-05:00
| 18.680547
| 18.769785
| 18.509506
| 18.695419
| 31,880,600
| 0
| 0
|
2013-12-20 00:00:00-05:00
| 18.673109
| 18.851585
| 18.621053
| 18.635925
| 55,380,100
| 0
| 0
|
2013-12-23 00:00:00-05:00
| 18.792093
| 18.911077
| 18.725164
| 18.829275
| 28,120,800
| 0
| 0
|
2013-12-24 00:00:00-05:00
| 18.873896
| 19.052374
| 18.851587
| 18.911079
| 12,157,900
| 0
| 0
|
2013-12-26 00:00:00-05:00
| 18.911081
| 19.111868
| 18.911081
| 19.111868
| 16,957,000
| 0
| 0
|
2013-12-27 00:00:00-05:00
| 19.14905
| 19.186232
| 18.948263
| 19.037502
| 12,970,600
| 0
| 0
|
2013-12-30 00:00:00-05:00
| 19.089558
| 19.223415
| 19.037502
| 19.223415
| 19,787,200
| 0
| 0
|
2013-12-31 00:00:00-05:00
| 19.193664
| 19.364706
| 19.163919
| 19.305212
| 22,808,100
| 0
| 0
|
2014-01-02 00:00:00-05:00
| 19.171356
| 19.201102
| 18.940823
| 19.178793
| 31,833,300
| 0
| 0
|
2014-01-03 00:00:00-05:00
| 19.230852
| 19.260598
| 19.037502
| 19.17136
| 27,796,700
| 0
| 0
|
2014-01-06 00:00:00-05:00
| 19.163923
| 19.178796
| 18.925954
| 18.93339
| 28,682,300
| 0
| 0
|
2014-01-07 00:00:00-05:00
| 18.992876
| 19.134169
| 18.940819
| 19.030058
| 19,665,100
| 0
| 0
|
2014-01-08 00:00:00-05:00
| 19.067246
| 19.119301
| 18.814404
| 18.911079
| 29,680,500
| 0
| 0
|
2014-01-09 00:00:00-05:00
| 18.903643
| 19.000317
| 18.777222
| 18.82184
| 20,878,000
| 0
| 0
|
2014-01-10 00:00:00-05:00
| 18.963133
| 19.223412
| 18.963133
| 18.985443
| 30,588,800
| 0
| 0
|
2014-01-13 00:00:00-05:00
| 19.059803
| 19.327518
| 18.903637
| 18.963129
| 40,274,500
| 0
| 0
|
2014-01-14 00:00:00-05:00
| 19.342398
| 19.743969
| 19.260595
| 19.714224
| 74,142,900
| 0
| 0
|
2014-01-15 00:00:00-05:00
| 19.870394
| 20.167856
| 19.788593
| 19.833212
| 58,277,700
| 0
| 0
|
2014-01-16 00:00:00-05:00
| 19.810896
| 19.885262
| 19.580364
| 19.736532
| 48,960,800
| 0
| 0
|
2014-01-17 00:00:00-05:00
| 18.859026
| 19.230852
| 18.777224
| 19.223415
| 111,758,900
| 0
| 0
|
2014-01-21 00:00:00-05:00
| 19.178789
| 19.186224
| 18.792089
| 19.030058
| 42,286,400
| 0
| 0
|
2014-01-22 00:00:00-05:00
| 18.881332
| 18.992881
| 18.702856
| 18.82184
| 48,749,900
| 0
| 0
|
2014-01-23 00:00:00-05:00
| 18.717729
| 18.777221
| 18.516943
| 18.687983
| 40,241,000
| 0
| 0
|
2014-01-24 00:00:00-05:00
| 18.50207
| 18.732603
| 18.435142
| 18.450014
| 34,838,700
| 0
| 0
|
2014-01-27 00:00:00-05:00
| 18.420274
| 18.583878
| 18.338472
| 18.383091
| 32,564,900
| 0
| 0
|
2014-01-28 00:00:00-05:00
| 18.375649
| 18.628491
| 18.271538
| 18.516943
| 32,453,800
| 0
| 0
|
2014-01-29 00:00:00-05:00
| 18.405396
| 18.561562
| 18.316157
| 18.35334
| 27,145,700
| 0
| 0
|
2014-01-30 00:00:00-05:00
| 18.405394
| 18.509504
| 18.249227
| 18.397957
| 24,610,100
| 0
| 0
|
2014-01-31 00:00:00-05:00
| 18.182295
| 18.331024
| 18.145111
| 18.249224
| 28,623,300
| 0
| 0
|
2014-02-03 00:00:00-05:00
| 18.219481
| 18.226917
| 17.765852
| 17.810472
| 52,868,200
| 0
| 0
|
2014-02-04 00:00:00-05:00
| 17.840223
| 17.877407
| 17.535326
| 17.713802
| 50,816,300
| 0
| 0
|
2014-02-05 00:00:00-05:00
| 17.792626
| 17.83767
| 17.642476
| 17.657492
| 32,476,200
| 0.225
| 0
|
2014-02-06 00:00:00-05:00
| 17.717552
| 18.077909
| 17.680014
| 18.010342
| 28,008,400
| 0
| 0
|
2014-02-07 00:00:00-05:00
| 18.167997
| 18.213041
| 17.845177
| 18.175503
| 30,808,400
| 0
| 0
|
2014-02-10 00:00:00-05:00
| 18.100427
| 18.295621
| 18.062889
| 18.235561
| 24,571,300
| 0
| 0
|
2014-02-11 00:00:00-05:00
| 18.280612
| 18.408239
| 18.265597
| 18.370701
| 17,911,700
| 0
| 0
|
2014-02-12 00:00:00-05:00
| 18.400721
| 18.535855
| 18.295617
| 18.43075
| 25,874,100
| 0
| 0
|
2014-02-13 00:00:00-05:00
| 18.340666
| 18.573396
| 18.250576
| 18.543367
| 22,922,000
| 0
| 0
|
2014-02-14 00:00:00-05:00
| 18.453279
| 18.588413
| 18.325653
| 18.588413
| 20,539,700
| 0
| 0
|
2014-02-18 00:00:00-05:00
| 18.520846
| 18.603428
| 18.430756
| 18.588413
| 17,738,100
| 0
| 0
|
2014-02-19 00:00:00-05:00
| 18.50583
| 18.558382
| 18.33316
| 18.393219
| 25,686,000
| 0
| 0
|
2014-02-20 00:00:00-05:00
| 18.423251
| 18.655981
| 18.39322
| 18.573399
| 20,193,800
| 0
| 0
|
2014-02-21 00:00:00-05:00
| 18.731057
| 18.738563
| 18.28061
| 18.333162
| 30,579,800
| 0
| 0
|
2014-02-24 00:00:00-05:00
| 18.40073
| 18.678504
| 18.325655
| 18.490818
| 24,145,500
| 0
| 0
|
2014-02-25 00:00:00-05:00
| 18.520843
| 18.550872
| 18.363187
| 18.483307
| 21,539,100
| 0
| 0
|
2014-02-26 00:00:00-05:00
| 18.573404
| 18.753582
| 18.475808
| 18.618448
| 19,820,200
| 0
| 0
|
2014-02-27 00:00:00-05:00
| 18.618442
| 18.618442
| 18.400727
| 18.588413
| 20,863,900
| 0
| 0
|
2014-02-28 00:00:00-05:00
| 18.610936
| 18.65598
| 18.445772
| 18.588413
| 23,482,700
| 0
| 0
|
2014-03-03 00:00:00-05:00
| 18.430756
| 18.460786
| 18.24307
| 18.393219
| 25,728,500
| 0
| 0
|
2014-03-04 00:00:00-05:00
| 18.558386
| 18.603432
| 18.393223
| 18.475805
| 23,661,200
| 0
| 0
|
2014-03-05 00:00:00-05:00
| 18.543368
| 18.550874
| 18.318144
| 18.393219
| 21,036,200
| 0
| 0
|
2014-03-06 00:00:00-05:00
| 18.445774
| 18.505833
| 18.303132
| 18.490818
| 22,371,700
| 0
| 0
|
2014-03-07 00:00:00-05:00
| 18.543371
| 18.655982
| 18.445774
| 18.498325
| 25,373,400
| 0
| 0
|
2014-03-10 00:00:00-04:00
| 18.475803
| 18.68601
| 18.45328
| 18.648474
| 24,908,100
| 0
| 0
|
2014-03-11 00:00:00-04:00
| 18.603431
| 18.655983
| 18.475805
| 18.565893
| 26,656,800
| 0
| 0
|
2014-03-12 00:00:00-04:00
| 18.505831
| 18.678502
| 18.475802
| 18.588413
| 21,244,800
| 0
| 0
|
2014-03-13 00:00:00-04:00
| 18.618437
| 18.768586
| 18.340663
| 18.445766
| 26,243,300
| 0
| 0
|
2014-03-14 00:00:00-04:00
| 18.378204
| 18.50583
| 18.318144
| 18.393219
| 21,807,200
| 0
| 0
|
2014-03-17 00:00:00-04:00
| 18.498322
| 18.633456
| 18.38571
| 18.543367
| 18,525,800
| 0
| 0
|
2014-03-18 00:00:00-04:00
| 18.528355
| 18.693519
| 18.430758
| 18.633459
| 26,344,000
| 0
| 0
|
2014-03-19 00:00:00-04:00
| 18.655977
| 18.956274
| 18.595918
| 18.783604
| 34,229,400
| 0
| 0
|
2014-03-20 00:00:00-04:00
| 18.76859
| 19.211529
| 18.723546
| 19.09141
| 37,009,100
| 0
| 0
|
2014-03-21 00:00:00-04:00
| 19.226549
| 19.279101
| 18.888714
| 18.896221
| 56,861,900
| 0
| 0
|
2014-03-24 00:00:00-04:00
| 18.926248
| 19.053875
| 18.708533
| 18.858683
| 36,950,600
| 0
| 0
|
2014-03-25 00:00:00-04:00
| 18.911238
| 19.271594
| 18.896222
| 19.113937
| 32,317,400
| 0
| 0
|
2014-03-26 00:00:00-04:00
| 19.211528
| 19.324139
| 19.008827
| 19.053871
| 26,442,800
| 0
| 0
|
2014-03-27 00:00:00-04:00
| 19.038862
| 19.331651
| 18.98631
| 19.001324
| 27,201,100
| 0
| 0
|
2014-03-28 00:00:00-04:00
| 19.076396
| 19.376693
| 19.008829
| 19.234053
| 22,884,500
| 0
| 0
|
2014-03-31 00:00:00-04:00
| 19.256577
| 19.564382
| 19.234055
| 19.376696
| 29,336,300
| 0
| 0
|
2014-04-01 00:00:00-04:00
| 19.369186
| 19.519335
| 19.249067
| 19.511827
| 23,778,700
| 0
| 0
|
2014-04-02 00:00:00-04:00
| 19.489312
| 19.556879
| 19.249074
| 19.43676
| 22,464,700
| 0
| 0
|
2014-04-03 00:00:00-04:00
| 19.631945
| 19.864676
| 19.624438
| 19.827139
| 38,581,300
| 0
| 0
|
2014-04-04 00:00:00-04:00
| 19.887201
| 20.067379
| 19.601919
| 19.639456
| 47,918,000
| 0
| 0
|
2014-04-07 00:00:00-04:00
| 19.74456
| 20.074887
| 19.669486
| 19.887201
| 49,813,500
| 0
| 0
|
2014-04-08 00:00:00-04:00
| 19.789601
| 20.255061
| 19.782093
| 20.202509
| 56,699,500
| 0
| 0
|
2014-04-09 00:00:00-04:00
| 20.217529
| 20.285096
| 20.06738
| 20.255066
| 34,481,800
| 0
| 0
|
2014-04-10 00:00:00-04:00
| 20.277593
| 20.337652
| 19.789609
| 19.842161
| 40,478,200
| 0
| 0
|
2014-04-11 00:00:00-04:00
| 19.722039
| 19.962277
| 19.646965
| 19.654472
| 36,121,100
| 0
| 0
|
2014-04-14 00:00:00-04:00
| 19.752069
| 20.007322
| 19.624442
| 19.939754
| 26,957,900
| 0
| 0
|
2014-04-15 00:00:00-04:00
| 19.902217
| 20.142454
| 19.789605
| 20.09741
| 45,074,400
| 0
| 0
|
2014-04-16 00:00:00-04:00
| 20.255068
| 20.450261
| 19.969786
| 20.217531
| 59,033,600
| 0
| 0
|
2014-04-17 00:00:00-04:00
| 20.179993
| 20.390202
| 20.112428
| 20.300114
| 38,108,500
| 0
| 0
|
2014-04-21 00:00:00-04:00
| 20.307619
| 20.307619
| 20.067381
| 20.232546
| 20,398,600
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.