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
|
|---|---|---|---|---|---|---|---|
2016-04-15 00:00:00-04:00
| 25.345218
| 25.424943
| 25.018336
| 25.082117
| 28,782,800
| 0
| 0
|
2016-04-18 00:00:00-04:00
| 25.058204
| 25.289411
| 25.018339
| 25.233603
| 21,566,600
| 0
| 0
|
2016-04-19 00:00:00-04:00
| 25.273466
| 25.361165
| 25.034284
| 25.193739
| 33,619,300
| 0
| 0
|
2016-04-20 00:00:00-04:00
| 24.970507
| 25.71994
| 24.914699
| 25.512651
| 57,629,800
| 0
| 0
|
2016-04-21 00:00:00-04:00
| 25.464812
| 25.560485
| 25.361166
| 25.488729
| 28,431,400
| 0
| 0
|
2016-04-22 00:00:00-04:00
| 25.305361
| 25.401034
| 24.89078
| 25.225634
| 29,625,600
| 0
| 0
|
2016-04-25 00:00:00-04:00
| 25.002399
| 25.114016
| 24.874835
| 25.026316
| 19,315,700
| 0
| 0
|
2016-04-26 00:00:00-04:00
| 25.026312
| 25.273467
| 24.850913
| 25.034285
| 20,976,400
| 0
| 0
|
2016-04-27 00:00:00-04:00
| 24.914698
| 25.353196
| 24.866863
| 25.313334
| 20,006,200
| 0
| 0
|
2016-04-28 00:00:00-04:00
| 25.07415
| 25.281439
| 24.739296
| 24.803078
| 25,146,400
| 0
| 0
|
2016-04-29 00:00:00-04:00
| 24.603759
| 24.611732
| 23.997833
| 24.141342
| 36,443,700
| 0
| 0
|
2016-05-02 00:00:00-04:00
| 24.276879
| 24.468223
| 24.205124
| 24.404442
| 21,086,600
| 0
| 0
|
2016-05-03 00:00:00-04:00
| 24.244991
| 24.364581
| 23.989864
| 24.205128
| 27,111,100
| 0
| 0
|
2016-05-04 00:00:00-04:00
| 24.261414
| 24.293579
| 23.88346
| 24.004084
| 23,278,800
| 0.26
| 0
|
2016-05-05 00:00:00-04:00
| 24.020173
| 24.140796
| 23.923673
| 24.044296
| 23,393,300
| 0
| 0
|
2016-05-06 00:00:00-04:00
| 23.811082
| 24.213161
| 23.738708
| 24.15687
| 19,632,200
| 0
| 0
|
2016-05-09 00:00:00-04:00
| 24.189039
| 24.261414
| 23.931709
| 23.963875
| 16,888,300
| 0
| 0
|
2016-05-10 00:00:00-04:00
| 24.124712
| 24.26946
| 23.979963
| 24.237293
| 17,013,800
| 0
| 0
|
2016-05-11 00:00:00-04:00
| 24.253372
| 24.325747
| 24.100582
| 24.172956
| 15,754,200
| 0
| 0
|
2016-05-12 00:00:00-04:00
| 24.213166
| 24.317706
| 23.778921
| 23.931711
| 20,826,700
| 0
| 0
|
2016-05-13 00:00:00-04:00
| 24.012123
| 24.285536
| 23.996039
| 24.05233
| 19,999,600
| 0
| 0
|
2016-05-16 00:00:00-04:00
| 24.044297
| 24.57504
| 24.028213
| 24.438334
| 21,826,100
| 0
| 0
|
2016-05-17 00:00:00-04:00
| 24.583076
| 24.583076
| 24.012126
| 24.108624
| 25,709,900
| 0
| 0
|
2016-05-18 00:00:00-04:00
| 24.14883
| 24.325744
| 23.947791
| 24.116663
| 22,469,900
| 0
| 0
|
2016-05-19 00:00:00-04:00
| 23.939751
| 24.068415
| 23.722628
| 23.827168
| 21,740,900
| 0
| 0
|
2016-05-20 00:00:00-04:00
| 23.907585
| 24.430287
| 23.883461
| 24.245331
| 22,777,300
| 0
| 0
|
2016-05-23 00:00:00-04:00
| 24.30966
| 24.510699
| 24.229244
| 24.30966
| 20,881,900
| 0
| 0
|
2016-05-24 00:00:00-04:00
| 24.526784
| 25.025362
| 24.486577
| 24.977112
| 23,699,200
| 0
| 0
|
2016-05-25 00:00:00-04:00
| 25.089702
| 25.387239
| 25.049493
| 25.242491
| 18,359,600
| 0
| 0
|
2016-05-26 00:00:00-04:00
| 25.322897
| 25.435478
| 25.250523
| 25.322897
| 12,692,300
| 0
| 0
|
2016-05-27 00:00:00-04:00
| 25.411359
| 25.451566
| 25.290736
| 25.387234
| 13,341,300
| 0
| 0
|
2016-05-31 00:00:00-04:00
| 25.338992
| 25.451573
| 25.17816
| 25.403324
| 23,040,200
| 0
| 0
|
2016-06-01 00:00:00-04:00
| 25.427445
| 25.507859
| 25.30682
| 25.45961
| 17,753,500
| 0
| 0
|
2016-06-02 00:00:00-04:00
| 25.379192
| 25.540024
| 25.290736
| 25.540024
| 14,140,100
| 0
| 0
|
2016-06-03 00:00:00-04:00
| 25.523944
| 25.523944
| 25.250531
| 25.427446
| 15,777,500
| 0
| 0
|
2016-06-06 00:00:00-04:00
| 25.443526
| 25.588274
| 25.395277
| 25.475693
| 15,139,600
| 0
| 0
|
2016-06-07 00:00:00-04:00
| 25.531983
| 25.749105
| 25.491775
| 25.636522
| 19,339,100
| 0
| 0
|
2016-06-08 00:00:00-04:00
| 25.572191
| 25.733023
| 25.564151
| 25.644566
| 12,732,100
| 0
| 0
|
2016-06-09 00:00:00-04:00
| 25.475697
| 25.733027
| 25.475697
| 25.684778
| 11,276,800
| 0
| 0
|
2016-06-10 00:00:00-04:00
| 25.491771
| 25.926016
| 25.451562
| 25.765184
| 35,749,100
| 0
| 0
|
2016-06-13 00:00:00-04:00
| 25.77323
| 26.135101
| 25.76519
| 25.869728
| 23,004,800
| 0
| 0
|
2016-06-14 00:00:00-04:00
| 25.741066
| 25.926025
| 25.564154
| 25.845608
| 18,754,300
| 0
| 0
|
2016-06-15 00:00:00-04:00
| 25.934067
| 25.942107
| 25.403323
| 25.419407
| 23,783,300
| 0
| 0
|
2016-06-16 00:00:00-04:00
| 25.282697
| 25.548069
| 25.105781
| 25.483736
| 18,547,900
| 0
| 0
|
2016-06-17 00:00:00-04:00
| 25.515899
| 25.580231
| 25.306818
| 25.540024
| 27,047,900
| 0
| 0
|
2016-06-20 00:00:00-04:00
| 25.789314
| 26.086851
| 25.741063
| 25.869728
| 21,961,600
| 0
| 0
|
2016-06-21 00:00:00-04:00
| 25.942102
| 26.038603
| 25.805397
| 25.990353
| 15,476,500
| 0
| 0
|
2016-06-22 00:00:00-04:00
| 25.974273
| 26.239646
| 25.934065
| 25.966232
| 18,304,800
| 0
| 0
|
2016-06-23 00:00:00-04:00
| 26.199434
| 26.537179
| 26.1351
| 26.529139
| 22,048,800
| 0
| 0
|
2016-06-24 00:00:00-04:00
| 25.572188
| 25.99035
| 25.250526
| 25.371149
| 38,094,300
| 0
| 0
|
2016-06-27 00:00:00-04:00
| 25.258574
| 25.258574
| 24.478542
| 24.703705
| 34,965,100
| 0
| 0
|
2016-06-28 00:00:00-04:00
| 24.904746
| 25.089703
| 24.776081
| 25.081661
| 23,693,900
| 0
| 0
|
2016-06-29 00:00:00-04:00
| 25.210316
| 25.716935
| 25.178149
| 25.676727
| 22,771,100
| 0
| 0
|
2016-06-30 00:00:00-04:00
| 25.73302
| 26.440679
| 25.708895
| 26.376345
| 34,528,900
| 0
| 0
|
2016-07-01 00:00:00-04:00
| 26.247678
| 26.448717
| 26.110973
| 26.336136
| 17,084,600
| 0
| 0
|
2016-07-05 00:00:00-04:00
| 26.135096
| 26.320052
| 26.102929
| 26.279844
| 20,107,200
| 0
| 0
|
2016-07-06 00:00:00-04:00
| 26.376346
| 26.537178
| 26.038601
| 26.513054
| 21,070,200
| 0
| 0
|
2016-07-07 00:00:00-04:00
| 26.505009
| 26.979461
| 26.505009
| 26.698008
| 26,119,400
| 0
| 0
|
2016-07-08 00:00:00-04:00
| 27.059887
| 27.341341
| 26.939262
| 27.341341
| 23,341,900
| 0
| 0
|
2016-07-11 00:00:00-04:00
| 27.373506
| 27.743417
| 27.373506
| 27.646919
| 23,820,700
| 0
| 0
|
2016-07-12 00:00:00-04:00
| 27.75146
| 28.121375
| 27.727337
| 28.097248
| 28,064,100
| 0
| 0
|
2016-07-13 00:00:00-04:00
| 28.177661
| 28.346533
| 28.048996
| 28.153534
| 29,120,900
| 0
| 0
|
2016-07-14 00:00:00-04:00
| 28.250031
| 28.386737
| 28.113323
| 28.306322
| 25,296,400
| 0
| 0
|
2016-07-15 00:00:00-04:00
| 28.354571
| 28.378698
| 28.065077
| 28.201782
| 23,661,900
| 0
| 0
|
2016-07-18 00:00:00-04:00
| 28.290246
| 28.30633
| 28.105291
| 28.185705
| 19,347,200
| 0
| 0
|
2016-07-19 00:00:00-04:00
| 28.057029
| 28.274152
| 28.024862
| 28.266111
| 20,395,400
| 0
| 0
|
2016-07-20 00:00:00-04:00
| 28.386744
| 28.893364
| 28.193748
| 28.700365
| 42,994,200
| 0
| 0
|
2016-07-21 00:00:00-04:00
| 27.606709
| 27.735374
| 27.228754
| 27.558458
| 63,708,600
| 0
| 0
|
2016-07-22 00:00:00-04:00
| 27.646923
| 27.904253
| 27.550422
| 27.872086
| 33,033,700
| 0
| 0
|
2016-07-25 00:00:00-04:00
| 27.839909
| 27.952491
| 27.799702
| 27.8962
| 20,277,700
| 0
| 0
|
2016-07-26 00:00:00-04:00
| 27.944448
| 28.330443
| 27.904241
| 28.217861
| 29,644,400
| 0
| 0
|
2016-07-27 00:00:00-04:00
| 28.145487
| 28.37065
| 27.847949
| 28.008781
| 23,601,800
| 0
| 0
|
2016-07-28 00:00:00-04:00
| 28.008791
| 28.008791
| 27.759502
| 27.960541
| 21,667,400
| 0
| 0
|
2016-07-29 00:00:00-04:00
| 27.960543
| 28.081164
| 27.823834
| 28.032917
| 18,171,200
| 0
| 0
|
2016-08-01 00:00:00-04:00
| 28.000742
| 28.073117
| 27.791663
| 28.024866
| 18,824,400
| 0
| 0
|
2016-08-02 00:00:00-04:00
| 27.992707
| 28.040955
| 27.606712
| 27.791668
| 20,057,300
| 0
| 0
|
2016-08-03 00:00:00-04:00
| 27.629613
| 27.775459
| 27.540488
| 27.751152
| 18,388,800
| 0.26
| 0
|
2016-08-04 00:00:00-04:00
| 27.783562
| 28.050943
| 27.726844
| 28.018536
| 16,362,600
| 0
| 0
|
2016-08-05 00:00:00-04:00
| 28.196787
| 28.464171
| 28.115763
| 28.342632
| 20,046,200
| 0
| 0
|
2016-08-08 00:00:00-04:00
| 28.277823
| 28.496589
| 28.245412
| 28.391258
| 19,497,300
| 0
| 0
|
2016-08-09 00:00:00-04:00
| 28.391252
| 28.488482
| 28.229201
| 28.29402
| 12,578,900
| 0
| 0
|
2016-08-10 00:00:00-04:00
| 28.358836
| 28.358836
| 27.953709
| 27.978016
| 19,579,000
| 0
| 0
|
2016-08-11 00:00:00-04:00
| 28.083356
| 28.148178
| 27.945615
| 28.099562
| 16,364,100
| 0
| 0
|
2016-08-12 00:00:00-04:00
| 27.969919
| 28.164378
| 27.905098
| 28.010431
| 15,708,300
| 0
| 0
|
2016-08-15 00:00:00-04:00
| 28.115763
| 28.488479
| 28.059046
| 28.285915
| 18,931,100
| 0
| 0
|
2016-08-16 00:00:00-04:00
| 28.172487
| 28.528997
| 28.172487
| 28.528997
| 16,320,900
| 0
| 0
|
2016-08-17 00:00:00-04:00
| 28.496589
| 28.529
| 28.17249
| 28.375053
| 18,221,600
| 0
| 0
|
2016-08-18 00:00:00-04:00
| 28.326426
| 28.431759
| 28.156273
| 28.33453
| 16,085,200
| 0
| 0
|
2016-08-19 00:00:00-04:00
| 28.2292
| 28.577609
| 28.148176
| 28.553303
| 16,417,600
| 0
| 0
|
2016-08-22 00:00:00-04:00
| 28.52089
| 28.723453
| 28.456068
| 28.65053
| 14,941,400
| 0
| 0
|
2016-08-23 00:00:00-04:00
| 28.763967
| 28.917914
| 28.601916
| 28.682943
| 18,316,000
| 0
| 0
|
2016-08-24 00:00:00-04:00
| 28.618115
| 28.691038
| 28.37504
| 28.480373
| 16,343,500
| 0
| 0
|
2016-08-25 00:00:00-04:00
| 28.399346
| 28.537091
| 28.27781
| 28.431757
| 12,428,000
| 0
| 0
|
2016-08-26 00:00:00-04:00
| 28.44797
| 28.828789
| 28.399353
| 28.569506
| 14,469,900
| 0
| 0
|
2016-08-29 00:00:00-04:00
| 28.747766
| 28.901713
| 28.480384
| 28.804483
| 15,264,300
| 0
| 0
|
2016-08-30 00:00:00-04:00
| 28.836891
| 28.958431
| 28.780174
| 28.92602
| 15,183,200
| 0
| 0
|
2016-08-31 00:00:00-04:00
| 28.861195
| 29.088068
| 28.828787
| 29.079964
| 20,562,700
| 0
| 0
|
2016-09-01 00:00:00-04:00
| 29.160998
| 29.20151
| 28.828795
| 29.185305
| 18,925,800
| 0
| 0
|
2016-09-02 00:00:00-04:00
| 29.339242
| 29.436475
| 29.128578
| 29.233912
| 16,726,700
| 0
| 0
|
2016-09-06 00:00:00-04:00
| 29.476987
| 29.65524
| 29.306832
| 29.630934
| 22,337,800
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.