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
|
|---|---|---|---|---|---|---|---|
2014-09-12 00:00:00-04:00
| 26.60187
| 26.609491
| 26.296976
| 26.388443
| 26,732,600
| 0
| 0
|
2014-09-15 00:00:00-04:00
| 26.457053
| 26.502787
| 26.091182
| 26.327475
| 22,438,000
| 0
| 0
|
2014-09-16 00:00:00-04:00
| 26.274119
| 26.73908
| 26.274119
| 26.624744
| 20,875,700
| 0
| 0
|
2014-09-17 00:00:00-04:00
| 26.609503
| 26.830551
| 26.479925
| 26.662859
| 26,278,900
| 0
| 0
|
2014-09-18 00:00:00-04:00
| 26.769569
| 26.80768
| 26.57139
| 26.80768
| 23,809,600
| 0
| 0
|
2014-09-19 00:00:00-04:00
| 26.800066
| 26.845801
| 26.540907
| 26.540907
| 46,851,900
| 0
| 0
|
2014-09-22 00:00:00-04:00
| 26.510406
| 26.700964
| 26.335093
| 26.45705
| 25,447,700
| 0
| 0
|
2014-09-23 00:00:00-04:00
| 26.457052
| 26.457052
| 26.205517
| 26.236004
| 25,690,700
| 0
| 0
|
2014-09-24 00:00:00-04:00
| 26.220763
| 26.563765
| 26.197894
| 26.487543
| 18,829,000
| 0
| 0
|
2014-09-25 00:00:00-04:00
| 26.434185
| 26.518031
| 25.8244
| 26.022579
| 34,639,700
| 0
| 0
|
2014-09-26 00:00:00-04:00
| 26.114048
| 26.190273
| 25.633844
| 26.114048
| 25,882,300
| 0
| 0
|
2014-09-29 00:00:00-04:00
| 25.961616
| 26.670492
| 25.870146
| 26.601891
| 29,003,100
| 0
| 0
|
2014-09-30 00:00:00-04:00
| 26.601887
| 26.678109
| 26.228392
| 26.540907
| 35,274,600
| 0
| 0
|
2014-10-01 00:00:00-04:00
| 26.38083
| 26.510408
| 25.793911
| 25.908247
| 35,086,600
| 0
| 0
|
2014-10-02 00:00:00-04:00
| 25.885378
| 25.915868
| 25.351816
| 25.549997
| 32,910,800
| 0
| 0
|
2014-10-03 00:00:00-04:00
| 25.656705
| 26.053066
| 25.511883
| 25.93873
| 25,834,600
| 0
| 0
|
2014-10-06 00:00:00-04:00
| 26.030206
| 26.281741
| 25.816779
| 25.999716
| 24,321,100
| 0
| 0
|
2014-10-07 00:00:00-04:00
| 25.946358
| 25.953979
| 25.473773
| 25.511887
| 25,972,100
| 0
| 0
|
2014-10-08 00:00:00-04:00
| 25.527123
| 26.197884
| 25.26034
| 26.121662
| 34,960,600
| 0
| 0
|
2014-10-09 00:00:00-04:00
| 26.030203
| 26.243627
| 25.595732
| 25.626219
| 28,185,700
| 0
| 0
|
2014-10-10 00:00:00-04:00
| 24.863983
| 25.04692
| 23.248054
| 24.3228
| 80,917,600
| 0
| 0
|
2014-10-13 00:00:00-04:00
| 24.177985
| 24.673435
| 23.987427
| 23.987427
| 42,110,200
| 0
| 0
|
2014-10-14 00:00:00-04:00
| 24.383785
| 24.902101
| 24.17036
| 24.498119
| 68,671,000
| 0
| 0
|
2014-10-15 00:00:00-04:00
| 23.278549
| 24.124625
| 22.600162
| 23.8426
| 92,305,200
| 0
| 0
|
2014-10-16 00:00:00-04:00
| 23.545333
| 24.017918
| 23.438621
| 23.514845
| 47,787,400
| 0
| 0
|
2014-10-17 00:00:00-04:00
| 23.781619
| 24.170356
| 23.606305
| 23.918819
| 37,504,500
| 0
| 0
|
2014-10-20 00:00:00-04:00
| 23.659664
| 24.162736
| 23.55295
| 24.071268
| 30,523,700
| 0
| 0
|
2014-10-21 00:00:00-04:00
| 24.139867
| 24.863986
| 24.071266
| 24.856365
| 33,278,400
| 0
| 0
|
2014-10-22 00:00:00-04:00
| 24.894478
| 25.054546
| 24.559097
| 24.597208
| 26,725,600
| 0
| 0
|
2014-10-23 00:00:00-04:00
| 24.940216
| 25.085039
| 24.848746
| 24.917347
| 22,254,900
| 0
| 0
|
2014-10-24 00:00:00-04:00
| 24.940216
| 25.405178
| 24.82588
| 25.290842
| 27,814,300
| 0
| 0
|
2014-10-27 00:00:00-04:00
| 25.214617
| 25.382306
| 24.978324
| 25.306084
| 23,751,900
| 0
| 0
|
2014-10-28 00:00:00-04:00
| 25.328948
| 25.725309
| 25.328948
| 25.717688
| 21,857,800
| 0
| 0
|
2014-10-29 00:00:00-04:00
| 25.732928
| 25.892999
| 25.54237
| 25.854885
| 24,615,200
| 0
| 0
|
2014-10-30 00:00:00-04:00
| 25.595735
| 25.618601
| 24.696302
| 24.833504
| 55,217,900
| 0
| 0
|
2014-10-31 00:00:00-04:00
| 25.717685
| 25.923485
| 24.871608
| 25.923485
| 52,089,700
| 0
| 0
|
2014-11-03 00:00:00-05:00
| 25.771054
| 26.281748
| 25.755809
| 26.15217
| 28,703,600
| 0
| 0
|
2014-11-04 00:00:00-05:00
| 26.106427
| 26.510409
| 26.075937
| 26.327475
| 34,695,900
| 0
| 0
|
2014-11-05 00:00:00-05:00
| 26.124156
| 26.162517
| 25.778902
| 25.901659
| 34,705,500
| 0.225
| 0
|
2014-11-06 00:00:00-05:00
| 25.84796
| 26.262264
| 25.633137
| 25.947701
| 25,240,600
| 0
| 0
|
2014-11-07 00:00:00-05:00
| 26.070445
| 26.08579
| 25.464334
| 25.763556
| 27,604,500
| 0
| 0
|
2014-11-10 00:00:00-05:00
| 25.64848
| 25.694515
| 25.379951
| 25.518049
| 30,653,600
| 0
| 0
|
2014-11-11 00:00:00-05:00
| 25.594767
| 25.732868
| 25.47201
| 25.556406
| 19,676,600
| 0
| 0
|
2014-11-12 00:00:00-05:00
| 25.495033
| 25.640806
| 25.318571
| 25.610119
| 22,864,200
| 0
| 0
|
2014-11-13 00:00:00-05:00
| 25.587093
| 25.978382
| 25.579422
| 25.840281
| 26,449,300
| 0
| 0
|
2014-11-14 00:00:00-05:00
| 25.893989
| 26.062781
| 25.587096
| 26.047436
| 18,104,600
| 0
| 0
|
2014-11-17 00:00:00-05:00
| 25.947696
| 26.277605
| 25.901661
| 26.269934
| 17,646,300
| 0
| 0
|
2014-11-18 00:00:00-05:00
| 26.231572
| 26.776307
| 26.208556
| 26.630531
| 30,674,800
| 0
| 0
|
2014-11-19 00:00:00-05:00
| 26.615184
| 26.691909
| 26.277604
| 26.354326
| 21,289,600
| 0
| 0
|
2014-11-20 00:00:00-05:00
| 26.193213
| 27.597245
| 26.085802
| 27.5819
| 61,994,700
| 0
| 0
|
2014-11-21 00:00:00-05:00
| 27.604906
| 27.973176
| 27.236636
| 27.305687
| 56,721,600
| 0
| 0
|
2014-11-24 00:00:00-05:00
| 27.535866
| 27.95017
| 27.497505
| 27.812069
| 33,321,100
| 0
| 0
|
2014-11-25 00:00:00-05:00
| 27.896451
| 27.988517
| 27.735333
| 27.865761
| 29,093,200
| 0
| 0
|
2014-11-26 00:00:00-05:00
| 27.904123
| 28.379807
| 27.835073
| 28.310757
| 24,060,000
| 0
| 0
|
2014-11-28 00:00:00-05:00
| 28.418184
| 28.916882
| 28.34146
| 28.579302
| 19,128,500
| 0
| 0
|
2014-12-01 00:00:00-05:00
| 28.548598
| 28.863162
| 28.310759
| 28.517908
| 30,904,000
| 0
| 0
|
2014-12-02 00:00:00-05:00
| 28.525589
| 28.847824
| 28.525589
| 28.847824
| 28,361,100
| 0
| 0
|
2014-12-03 00:00:00-05:00
| 28.909205
| 29.070323
| 28.702053
| 28.717398
| 30,660,800
| 0
| 0
|
2014-12-04 00:00:00-05:00
| 28.694374
| 28.740406
| 28.418171
| 28.740406
| 23,359,100
| 0
| 0
|
2014-12-05 00:00:00-05:00
| 28.824804
| 29.077991
| 28.786443
| 28.901526
| 20,527,600
| 0
| 0
|
2014-12-08 00:00:00-05:00
| 28.740406
| 28.947558
| 28.341447
| 28.540928
| 28,134,800
| 0
| 0
|
2014-12-09 00:00:00-05:00
| 28.134292
| 28.45653
| 27.850418
| 28.303083
| 28,487,300
| 0
| 0
|
2014-12-10 00:00:00-05:00
| 28.333774
| 28.402825
| 27.850419
| 27.942486
| 27,499,900
| 0
| 0
|
2014-12-11 00:00:00-05:00
| 28.003866
| 28.548598
| 27.957831
| 28.157312
| 25,088,200
| 0
| 0
|
2014-12-12 00:00:00-05:00
| 27.96551
| 28.249384
| 27.789048
| 27.796719
| 29,322,500
| 0
| 0
|
2014-12-15 00:00:00-05:00
| 27.919475
| 28.218694
| 27.543534
| 27.558876
| 30,633,400
| 0
| 0
|
2014-12-16 00:00:00-05:00
| 27.512853
| 28.003879
| 27.282684
| 27.282684
| 31,166,300
| 0
| 0
|
2014-12-17 00:00:00-05:00
| 27.328706
| 27.873441
| 27.106211
| 27.80439
| 31,637,700
| 0
| 0
|
2014-12-18 00:00:00-05:00
| 28.195682
| 28.402834
| 27.950168
| 28.402834
| 32,128,100
| 0
| 0
|
2014-12-19 00:00:00-05:00
| 28.402825
| 28.510237
| 27.796714
| 27.904125
| 76,786,800
| 0
| 0
|
2014-12-22 00:00:00-05:00
| 27.919485
| 28.586973
| 27.919485
| 28.548613
| 29,227,100
| 0
| 0
|
2014-12-23 00:00:00-05:00
| 28.694382
| 28.92455
| 28.617657
| 28.717398
| 22,169,700
| 0
| 0
|
2014-12-24 00:00:00-05:00
| 28.748086
| 28.847824
| 28.525589
| 28.725067
| 12,109,100
| 0
| 0
|
2014-12-26 00:00:00-05:00
| 28.786442
| 28.955233
| 28.786442
| 28.809458
| 14,037,200
| 0
| 0
|
2014-12-29 00:00:00-05:00
| 28.732741
| 28.786447
| 28.517915
| 28.525589
| 12,203,300
| 0
| 0
|
2014-12-30 00:00:00-05:00
| 28.448864
| 28.533257
| 28.203348
| 28.203348
| 15,214,100
| 0
| 0
|
2014-12-31 00:00:00-05:00
| 28.103612
| 28.418176
| 27.842754
| 27.842754
| 20,393,600
| 0
| 0
|
2015-01-02 00:00:00-05:00
| 28.134289
| 28.510233
| 27.704643
| 27.89645
| 23,605,600
| 0
| 0
|
2015-01-05 00:00:00-05:00
| 27.773707
| 27.965514
| 27.574226
| 27.5819
| 32,785,000
| 0
| 0
|
2015-01-06 00:00:00-05:00
| 27.681636
| 27.796719
| 27.052505
| 27.06785
| 30,847,600
| 0
| 0
|
2015-01-07 00:00:00-05:00
| 27.344049
| 27.673958
| 27.060175
| 27.635597
| 27,725,200
| 0
| 0
|
2015-01-08 00:00:00-05:00
| 27.904126
| 28.387481
| 27.81973
| 28.149639
| 31,765,400
| 0
| 0
|
2015-01-09 00:00:00-05:00
| 28.211022
| 28.47188
| 27.927148
| 28.203348
| 22,850,500
| 0
| 0
|
2015-01-12 00:00:00-05:00
| 28.310762
| 28.387484
| 27.796717
| 28.080591
| 29,400,800
| 0
| 0
|
2015-01-13 00:00:00-05:00
| 28.287752
| 28.763436
| 27.84276
| 28.003878
| 31,478,000
| 0
| 0
|
2015-01-14 00:00:00-05:00
| 27.873448
| 28.31844
| 27.55121
| 27.88879
| 34,250,300
| 0
| 0
|
2015-01-15 00:00:00-05:00
| 28.026884
| 28.295416
| 27.643269
| 27.766026
| 47,181,800
| 0
| 0
|
2015-01-16 00:00:00-05:00
| 27.712328
| 28.126633
| 27.244318
| 27.965515
| 62,812,200
| 0
| 0
|
2015-01-20 00:00:00-05:00
| 27.696975
| 27.973178
| 27.290345
| 27.689304
| 35,929,400
| 0
| 0
|
2015-01-21 00:00:00-05:00
| 27.505174
| 28.141976
| 27.443797
| 27.988529
| 27,442,600
| 0
| 0
|
2015-01-22 00:00:00-05:00
| 28.049901
| 28.387481
| 27.727663
| 28.31843
| 31,809,900
| 0
| 0
|
2015-01-23 00:00:00-05:00
| 28.356801
| 28.410507
| 27.911809
| 27.965515
| 27,427,100
| 0
| 0
|
2015-01-26 00:00:00-05:00
| 27.766021
| 27.850416
| 27.29034
| 27.474476
| 30,906,800
| 0
| 0
|
2015-01-27 00:00:00-05:00
| 26.392686
| 26.638199
| 25.740539
| 26.231565
| 58,456,200
| 0
| 0
|
2015-01-28 00:00:00-05:00
| 26.446396
| 26.622858
| 25.870974
| 25.917006
| 34,929,100
| 0
| 0
|
2015-01-29 00:00:00-05:00
| 25.963032
| 26.300612
| 25.671484
| 26.246906
| 29,569,400
| 0
| 0
|
2015-01-30 00:00:00-05:00
| 25.85563
| 26.078127
| 25.318569
| 25.349258
| 38,719,700
| 0
| 0
|
2015-02-02 00:00:00-05:00
| 25.364595
| 25.893982
| 25.050032
| 25.817261
| 38,733,800
| 0
| 0
|
2015-02-03 00:00:00-05:00
| 25.916998
| 26.12415
| 25.019342
| 25.855621
| 36,038,300
| 0
| 0
|
2015-02-04 00:00:00-05:00
| 26.017895
| 26.149261
| 25.731985
| 25.963804
| 25,052,800
| 0.24
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.