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
|
|---|---|---|---|---|---|---|---|
2015-02-05 00:00:00-05:00
| 26.025625
| 26.265173
| 25.847897
| 26.226534
| 20,491,400
| 0
| 0
|
2015-02-06 00:00:00-05:00
| 26.211084
| 26.272904
| 25.608354
| 25.731991
| 29,342,400
| 0
| 0
|
2015-02-09 00:00:00-05:00
| 25.500172
| 25.685629
| 25.245169
| 25.446081
| 28,705,500
| 0
| 0
|
2015-02-10 00:00:00-05:00
| 25.654716
| 26.064263
| 25.538805
| 26.041082
| 20,200,000
| 0
| 0
|
2015-02-11 00:00:00-05:00
| 26.017902
| 26.087448
| 25.747447
| 25.925175
| 18,364,200
| 0
| 0
|
2015-02-12 00:00:00-05:00
| 26.257452
| 26.373363
| 26.08745
| 26.373363
| 20,056,700
| 0
| 0
|
2015-02-13 00:00:00-05:00
| 26.466089
| 26.558816
| 26.23427
| 26.55109
| 18,037,900
| 0
| 0
|
2015-02-17 00:00:00-05:00
| 26.581996
| 26.852451
| 26.473811
| 26.844725
| 19,374,100
| 0
| 0
|
2015-02-18 00:00:00-05:00
| 26.775172
| 26.821534
| 26.419713
| 26.481533
| 19,992,900
| 0
| 0
|
2015-02-19 00:00:00-05:00
| 26.466077
| 26.59744
| 26.31153
| 26.435167
| 11,017,500
| 0
| 0
|
2015-02-20 00:00:00-05:00
| 26.388813
| 26.713359
| 26.203355
| 26.589722
| 20,955,600
| 0
| 0
|
2015-02-23 00:00:00-05:00
| 26.581996
| 26.659268
| 25.948355
| 26.087444
| 25,565,500
| 0
| 0
|
2015-02-24 00:00:00-05:00
| 25.971536
| 26.651542
| 25.894261
| 26.589722
| 29,607,500
| 0
| 0
|
2015-02-25 00:00:00-05:00
| 26.296085
| 26.388815
| 26.064266
| 26.234268
| 24,686,300
| 0
| 0
|
2015-02-26 00:00:00-05:00
| 25.979259
| 26.180171
| 25.832441
| 26.002443
| 25,928,400
| 0
| 0
|
2015-02-27 00:00:00-05:00
| 25.986997
| 25.994723
| 25.662447
| 25.693357
| 24,427,300
| 0
| 0
|
2015-03-02 00:00:00-05:00
| 25.724265
| 26.37336
| 25.592899
| 26.319269
| 25,406,400
| 0
| 0
|
2015-03-03 00:00:00-05:00
| 26.234266
| 26.566541
| 26.203356
| 26.350174
| 27,332,000
| 0
| 0
|
2015-03-04 00:00:00-05:00
| 26.164716
| 26.589718
| 26.056534
| 26.365625
| 23,005,800
| 0
| 0
|
2015-03-05 00:00:00-05:00
| 26.473815
| 26.659273
| 25.956086
| 26.064268
| 21,225,800
| 0
| 0
|
2015-03-06 00:00:00-05:00
| 25.917446
| 26.025628
| 25.56199
| 25.646988
| 32,373,100
| 0
| 0
|
2015-03-09 00:00:00-04:00
| 25.654723
| 25.708814
| 25.098354
| 25.283812
| 33,058,800
| 0
| 0
|
2015-03-10 00:00:00-04:00
| 24.912901
| 25.044264
| 24.341077
| 24.495625
| 50,278,900
| 0
| 0
|
2015-03-11 00:00:00-04:00
| 24.704257
| 25.469262
| 24.688804
| 24.982443
| 49,683,600
| 0
| 0
|
2015-03-12 00:00:00-04:00
| 23.962434
| 24.418346
| 23.630159
| 23.800159
| 107,402,400
| 0
| 0
|
2015-03-13 00:00:00-04:00
| 23.668793
| 23.93925
| 23.460157
| 23.900614
| 47,954,700
| 0
| 0
|
2015-03-16 00:00:00-04:00
| 23.900615
| 24.039707
| 23.684249
| 23.823341
| 33,074,600
| 0
| 0
|
2015-03-17 00:00:00-04:00
| 23.630162
| 23.746072
| 23.498798
| 23.63789
| 29,215,600
| 0
| 0
|
2015-03-18 00:00:00-04:00
| 23.498786
| 24.109246
| 23.413785
| 23.869698
| 39,834,100
| 0
| 0
|
2015-03-19 00:00:00-04:00
| 23.784706
| 24.03198
| 23.71516
| 23.753796
| 27,414,200
| 0
| 0
|
2015-03-20 00:00:00-04:00
| 23.946985
| 24.433808
| 23.900622
| 24.19426
| 64,777,100
| 0
| 0
|
2015-03-23 00:00:00-04:00
| 24.178799
| 24.565165
| 24.109253
| 24.109253
| 29,694,000
| 0
| 0
|
2015-03-24 00:00:00-04:00
| 24.078347
| 24.201984
| 23.753799
| 23.792437
| 28,471,400
| 0
| 0
|
2015-03-25 00:00:00-04:00
| 23.807885
| 23.869704
| 23.07379
| 23.096972
| 37,691,000
| 0
| 0
|
2015-03-26 00:00:00-04:00
| 22.795611
| 23.49107
| 22.648791
| 23.243795
| 45,450,100
| 0
| 0
|
2015-03-27 00:00:00-04:00
| 23.189702
| 25.500172
| 23.066065
| 24.72744
| 73,857,200
| 0
| 0
|
2015-03-30 00:00:00-04:00
| 24.464707
| 24.804708
| 24.186523
| 24.31016
| 51,391,500
| 0
| 0
|
2015-03-31 00:00:00-04:00
| 24.286982
| 24.673349
| 24.109254
| 24.163345
| 32,098,500
| 0
| 0
|
2015-04-01 00:00:00-04:00
| 24.05516
| 24.20198
| 23.684249
| 23.807886
| 31,532,100
| 0
| 0
|
2015-04-02 00:00:00-04:00
| 23.800159
| 24.132434
| 23.699704
| 23.807886
| 20,909,600
| 0
| 0
|
2015-04-06 00:00:00-04:00
| 23.807885
| 24.147888
| 23.529703
| 23.985615
| 21,490,900
| 0
| 0
|
2015-04-07 00:00:00-04:00
| 24.008791
| 24.410613
| 23.9547
| 24.155611
| 23,258,300
| 0
| 0
|
2015-04-08 00:00:00-04:00
| 24.132441
| 24.387443
| 24.001076
| 24.19426
| 18,250,300
| 0
| 0
|
2015-04-09 00:00:00-04:00
| 23.707432
| 24.433801
| 23.622431
| 24.140162
| 34,167,600
| 0
| 0
|
2015-04-10 00:00:00-04:00
| 24.209708
| 24.681075
| 24.209708
| 24.673347
| 28,084,900
| 0
| 0
|
2015-04-13 00:00:00-04:00
| 24.580612
| 24.766067
| 24.503338
| 24.518793
| 23,489,000
| 0
| 0
|
2015-04-14 00:00:00-04:00
| 24.480161
| 24.681072
| 24.163341
| 24.333342
| 39,754,000
| 0
| 0
|
2015-04-15 00:00:00-04:00
| 24.928349
| 25.492446
| 24.78153
| 25.368809
| 61,083,500
| 0
| 0
|
2015-04-16 00:00:00-04:00
| 25.384259
| 25.492444
| 25.26835
| 25.399714
| 28,903,200
| 0
| 0
|
2015-04-17 00:00:00-04:00
| 25.121529
| 25.26835
| 24.897439
| 25.090622
| 30,593,600
| 0
| 0
|
2015-04-20 00:00:00-04:00
| 25.198805
| 25.337898
| 25.136985
| 25.291533
| 20,649,300
| 0
| 0
|
2015-04-21 00:00:00-04:00
| 25.446082
| 25.476992
| 24.943804
| 25.059715
| 19,023,800
| 0
| 0
|
2015-04-22 00:00:00-04:00
| 25.044257
| 25.283806
| 24.750618
| 25.268351
| 21,144,200
| 0
| 0
|
2015-04-23 00:00:00-04:00
| 24.758351
| 25.044261
| 24.735167
| 24.997896
| 23,775,300
| 0
| 0
|
2015-04-24 00:00:00-04:00
| 25.044263
| 25.098354
| 24.742898
| 24.789263
| 22,759,900
| 0
| 0
|
2015-04-27 00:00:00-04:00
| 24.789258
| 25.260622
| 24.789258
| 25.113804
| 25,869,600
| 0
| 0
|
2015-04-28 00:00:00-04:00
| 24.959259
| 25.531082
| 24.905168
| 25.515627
| 29,572,800
| 0
| 0
|
2015-04-29 00:00:00-04:00
| 25.16017
| 25.500172
| 25.152442
| 25.415171
| 21,819,000
| 0
| 0
|
2015-04-30 00:00:00-04:00
| 25.276076
| 25.384258
| 24.959256
| 25.152439
| 22,013,300
| 0
| 0
|
2015-05-01 00:00:00-04:00
| 25.214266
| 25.878816
| 25.206537
| 25.824722
| 27,091,200
| 0
| 0
|
2015-05-04 00:00:00-04:00
| 25.708818
| 25.886546
| 25.670182
| 25.832455
| 21,397,300
| 0
| 0
|
2015-05-05 00:00:00-04:00
| 25.684559
| 25.76239
| 25.349881
| 25.404364
| 29,779,200
| 0.24
| 0
|
2015-05-06 00:00:00-04:00
| 25.295409
| 25.521123
| 24.851767
| 25.07748
| 31,985,400
| 0
| 0
|
2015-05-07 00:00:00-04:00
| 25.116393
| 25.396589
| 25.046344
| 25.093044
| 21,475,300
| 0
| 0
|
2015-05-08 00:00:00-04:00
| 25.303188
| 25.591169
| 25.170875
| 25.528902
| 26,926,500
| 0
| 0
|
2015-05-11 00:00:00-04:00
| 25.435503
| 25.458852
| 25.240923
| 25.443285
| 18,358,600
| 0
| 0
|
2015-05-12 00:00:00-04:00
| 25.248704
| 25.295404
| 24.906244
| 25.100824
| 24,530,200
| 0
| 0
|
2015-05-13 00:00:00-04:00
| 25.116386
| 25.606728
| 25.116386
| 25.404364
| 20,470,800
| 0
| 0
|
2015-05-14 00:00:00-04:00
| 25.575605
| 25.785752
| 25.505556
| 25.661221
| 21,098,900
| 0
| 0
|
2015-05-15 00:00:00-04:00
| 25.754617
| 25.777966
| 25.489988
| 25.676786
| 17,149,700
| 0
| 0
|
2015-05-18 00:00:00-04:00
| 25.669001
| 26.003679
| 25.567819
| 26.003679
| 23,689,500
| 0
| 0
|
2015-05-19 00:00:00-04:00
| 25.96476
| 25.980327
| 25.676782
| 25.801313
| 21,867,100
| 0
| 0
|
2015-05-20 00:00:00-04:00
| 25.731266
| 26.073726
| 25.692348
| 25.972544
| 21,359,800
| 0
| 0
|
2015-05-21 00:00:00-04:00
| 25.848013
| 26.120427
| 25.739049
| 26.112642
| 21,269,800
| 0
| 0
|
2015-05-22 00:00:00-04:00
| 26.05037
| 26.081501
| 25.933621
| 26.034803
| 20,845,000
| 0
| 0
|
2015-05-26 00:00:00-04:00
| 25.894716
| 25.910282
| 25.560038
| 25.7624
| 28,594,500
| 0
| 0
|
2015-05-27 00:00:00-04:00
| 25.840229
| 26.346136
| 25.785747
| 26.237171
| 30,172,700
| 0
| 0
|
2015-05-28 00:00:00-04:00
| 26.260519
| 26.57963
| 26.213819
| 26.470663
| 27,065,700
| 0
| 0
|
2015-05-29 00:00:00-04:00
| 26.649683
| 27.046625
| 26.626331
| 26.820911
| 43,545,500
| 0
| 0
|
2015-06-01 00:00:00-04:00
| 26.750866
| 26.922097
| 26.213826
| 26.392839
| 46,734,500
| 0
| 0
|
2015-06-02 00:00:00-04:00
| 26.182696
| 26.268312
| 25.793536
| 25.894718
| 36,351,100
| 0
| 0
|
2015-06-03 00:00:00-04:00
| 25.816873
| 25.871358
| 25.365449
| 25.474413
| 38,138,700
| 0
| 0
|
2015-06-04 00:00:00-04:00
| 25.303191
| 25.466641
| 25.061914
| 25.14753
| 33,761,800
| 0
| 0
|
2015-06-05 00:00:00-04:00
| 25.124169
| 25.139736
| 24.773926
| 24.78171
| 27,778,500
| 0
| 0
|
2015-06-08 00:00:00-04:00
| 24.758363
| 24.867329
| 24.291371
| 24.36142
| 38,171,600
| 0
| 0
|
2015-06-09 00:00:00-04:00
| 24.384768
| 24.641613
| 24.24467
| 24.322502
| 33,976,700
| 0
| 0
|
2015-06-10 00:00:00-04:00
| 24.485952
| 25.030777
| 24.415904
| 24.766148
| 33,336,800
| 0
| 0
|
2015-06-11 00:00:00-04:00
| 24.867324
| 24.98407
| 24.781708
| 24.789492
| 24,293,600
| 0
| 0
|
2015-06-12 00:00:00-04:00
| 24.688313
| 24.984074
| 24.283588
| 24.376986
| 31,629,800
| 0
| 0
|
2015-06-15 00:00:00-04:00
| 24.221324
| 24.524868
| 24.081226
| 24.431469
| 23,175,000
| 0
| 0
|
2015-06-16 00:00:00-04:00
| 24.33029
| 24.71945
| 24.229107
| 24.626051
| 20,254,500
| 0
| 0
|
2015-06-17 00:00:00-04:00
| 24.711666
| 24.976295
| 24.664967
| 24.867331
| 28,194,200
| 0
| 0
|
2015-06-18 00:00:00-04:00
| 24.968516
| 25.295409
| 24.906249
| 25.202011
| 27,722,400
| 0
| 0
|
2015-06-19 00:00:00-04:00
| 25.217582
| 25.349896
| 24.87512
| 24.960735
| 39,008,400
| 0
| 0
|
2015-06-22 00:00:00-04:00
| 25.108608
| 25.209791
| 24.968513
| 25.108608
| 23,608,400
| 0
| 0
|
2015-06-23 00:00:00-04:00
| 25.147521
| 25.17087
| 24.851759
| 24.97629
| 17,995,900
| 0
| 0
|
2015-06-24 00:00:00-04:00
| 25.022991
| 25.022991
| 24.812843
| 24.836193
| 23,313,900
| 0
| 0
|
2015-06-25 00:00:00-04:00
| 24.921818
| 25.155314
| 24.898468
| 24.898468
| 22,743,300
| 0
| 0
|
2015-06-26 00:00:00-04:00
| 24.524868
| 24.540435
| 23.941128
| 24.143492
| 62,157,200
| 0
| 0
|
2015-06-29 00:00:00-04:00
| 23.894429
| 24.112358
| 23.590883
| 23.653149
| 35,194,500
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.