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
|
|---|---|---|---|---|---|---|---|
2017-01-31 00:00:00-05:00
| 30.385938
| 30.508394
| 29.912432
| 30.059381
| 27,059,100
| 0
| 0
|
2017-02-01 00:00:00-05:00
| 30.059378
| 30.165509
| 29.406269
| 29.814463
| 28,380,600
| 0
| 0
|
2017-02-02 00:00:00-05:00
| 29.602213
| 29.961425
| 29.553231
| 29.945097
| 31,916,900
| 0
| 0
|
2017-02-03 00:00:00-05:00
| 30.167083
| 30.273972
| 29.969753
| 30.027308
| 21,038,100
| 0.26
| 0
|
2017-02-06 00:00:00-05:00
| 30.019084
| 30.019084
| 29.723089
| 29.821754
| 21,427,000
| 0
| 0
|
2017-02-07 00:00:00-05:00
| 29.969751
| 30.027306
| 29.797086
| 29.887527
| 18,581,900
| 0
| 0
|
2017-02-08 00:00:00-05:00
| 29.879302
| 30.13419
| 29.714858
| 29.912191
| 20,807,400
| 0
| 0
|
2017-02-09 00:00:00-05:00
| 30.010867
| 30.010867
| 29.106431
| 29.155762
| 47,802,700
| 0
| 0
|
2017-02-10 00:00:00-05:00
| 28.991312
| 29.13109
| 28.645983
| 29.057091
| 44,106,500
| 0
| 0
|
2017-02-13 00:00:00-05:00
| 29.246205
| 29.476424
| 29.057096
| 29.435314
| 28,180,600
| 0
| 0
|
2017-02-14 00:00:00-05:00
| 29.468201
| 29.566866
| 29.213313
| 29.5422
| 25,734,800
| 0
| 0
|
2017-02-15 00:00:00-05:00
| 29.583309
| 29.649087
| 29.328421
| 29.640863
| 18,452,200
| 0
| 0
|
2017-02-16 00:00:00-05:00
| 29.747759
| 30.060202
| 29.681981
| 29.936869
| 21,317,500
| 0
| 0
|
2017-02-17 00:00:00-05:00
| 29.862865
| 29.994419
| 29.681976
| 29.994419
| 18,909,900
| 0
| 0
|
2017-02-21 00:00:00-05:00
| 30.035528
| 30.134196
| 29.871088
| 30.027308
| 20,556,000
| 0
| 0
|
2017-02-22 00:00:00-05:00
| 29.879303
| 29.928637
| 29.427085
| 29.657305
| 29,904,400
| 0
| 0
|
2017-02-23 00:00:00-05:00
| 29.797083
| 29.846414
| 29.51753
| 29.747749
| 22,775,000
| 0
| 0
|
2017-02-24 00:00:00-05:00
| 29.714867
| 30.03553
| 29.558647
| 30.03553
| 18,617,600
| 0
| 0
|
2017-02-27 00:00:00-05:00
| 29.945078
| 30.158856
| 29.821747
| 30.019077
| 14,065,200
| 0
| 0
|
2017-02-28 00:00:00-05:00
| 29.945084
| 29.977973
| 29.599755
| 29.764198
| 24,977,000
| 0
| 0
|
2017-03-01 00:00:00-05:00
| 29.476421
| 29.681975
| 29.139313
| 29.5422
| 34,085,900
| 0
| 0
|
2017-03-02 00:00:00-05:00
| 29.5422
| 29.616199
| 29.31198
| 29.525755
| 23,602,100
| 0
| 0
|
2017-03-03 00:00:00-05:00
| 29.550415
| 29.673748
| 29.328416
| 29.517529
| 17,538,100
| 0
| 0
|
2017-03-06 00:00:00-05:00
| 29.427093
| 29.435314
| 29.122871
| 29.246204
| 24,416,700
| 0
| 0
|
2017-03-07 00:00:00-05:00
| 29.22154
| 29.435314
| 29.098206
| 29.435314
| 23,434,900
| 0
| 0
|
2017-03-08 00:00:00-05:00
| 29.32842
| 29.517532
| 29.21331
| 29.28731
| 20,920,100
| 0
| 0
|
2017-03-09 00:00:00-05:00
| 29.270869
| 29.550422
| 29.188649
| 29.451757
| 23,616,800
| 0
| 0
|
2017-03-10 00:00:00-05:00
| 29.698419
| 29.846418
| 29.418866
| 29.525755
| 25,402,300
| 0
| 0
|
2017-03-13 00:00:00-04:00
| 29.476423
| 29.632646
| 28.728207
| 28.909096
| 53,582,900
| 0
| 0
|
2017-03-14 00:00:00-04:00
| 28.82687
| 28.966645
| 28.497983
| 28.925535
| 28,586,900
| 0
| 0
|
2017-03-15 00:00:00-04:00
| 28.728206
| 28.917315
| 28.514431
| 28.85976
| 27,996,100
| 0
| 0
|
2017-03-16 00:00:00-04:00
| 28.917307
| 29.073529
| 28.835086
| 28.892641
| 19,616,100
| 0
| 0
|
2017-03-17 00:00:00-04:00
| 29.032432
| 29.048876
| 28.859764
| 28.999542
| 30,778,900
| 0
| 0
|
2017-03-20 00:00:00-04:00
| 29.081756
| 29.295534
| 28.991312
| 29.13109
| 17,322,300
| 0
| 0
|
2017-03-21 00:00:00-04:00
| 29.262643
| 29.270863
| 28.777535
| 28.810425
| 22,814,500
| 0
| 0
|
2017-03-22 00:00:00-04:00
| 28.958432
| 29.155762
| 28.777543
| 29.081762
| 19,144,500
| 0
| 0
|
2017-03-23 00:00:00-04:00
| 29.180431
| 29.180431
| 28.793988
| 28.999542
| 20,640,400
| 0
| 0
|
2017-03-24 00:00:00-04:00
| 29.311983
| 29.377758
| 28.876206
| 28.909096
| 22,188,000
| 0
| 0
|
2017-03-27 00:00:00-04:00
| 28.835093
| 29.188646
| 28.728204
| 29.098202
| 16,992,200
| 0
| 0
|
2017-03-28 00:00:00-04:00
| 29.057096
| 29.361314
| 28.950207
| 29.27087
| 18,398,100
| 0
| 0
|
2017-03-29 00:00:00-04:00
| 29.205094
| 29.353093
| 29.139315
| 29.246204
| 17,202,600
| 0
| 0
|
2017-03-30 00:00:00-04:00
| 29.254422
| 29.509307
| 29.205088
| 29.394197
| 16,433,000
| 0
| 0
|
2017-03-31 00:00:00-04:00
| 29.394196
| 29.805304
| 29.385975
| 29.657305
| 21,438,400
| 0
| 0
|
2017-04-03 00:00:00-04:00
| 29.755972
| 30.208192
| 29.698417
| 29.731306
| 32,013,600
| 0
| 0
|
2017-04-04 00:00:00-04:00
| 29.698417
| 29.912195
| 29.591531
| 29.829971
| 18,918,000
| 0
| 0
|
2017-04-05 00:00:00-04:00
| 29.953302
| 30.224632
| 29.739524
| 29.780638
| 22,455,500
| 0
| 0
|
2017-04-06 00:00:00-04:00
| 29.706647
| 29.829978
| 29.624424
| 29.624424
| 20,198,200
| 0
| 0
|
2017-04-07 00:00:00-04:00
| 29.657313
| 29.862867
| 29.591538
| 29.624424
| 15,689,500
| 0
| 0
|
2017-04-10 00:00:00-04:00
| 29.616203
| 29.673757
| 29.279094
| 29.435314
| 19,973,700
| 0
| 0
|
2017-04-11 00:00:00-04:00
| 29.410648
| 29.427093
| 28.950206
| 29.385983
| 22,711,800
| 0
| 0
|
2017-04-12 00:00:00-04:00
| 29.49286
| 29.60797
| 29.188641
| 29.29553
| 19,289,800
| 0
| 0
|
2017-04-13 00:00:00-04:00
| 29.229759
| 29.402424
| 28.983095
| 28.983095
| 15,764,000
| 0
| 0
|
2017-04-17 00:00:00-04:00
| 29.139314
| 29.262647
| 29.048873
| 29.172203
| 12,560,700
| 0
| 0
|
2017-04-18 00:00:00-04:00
| 29.131087
| 29.44353
| 29.024199
| 29.410641
| 12,321,100
| 0
| 0
|
2017-04-19 00:00:00-04:00
| 29.575089
| 29.780643
| 29.50931
| 29.525755
| 16,594,600
| 0
| 0
|
2017-04-20 00:00:00-04:00
| 29.747749
| 29.821749
| 29.484641
| 29.747749
| 22,968,300
| 0
| 0
|
2017-04-21 00:00:00-04:00
| 29.764199
| 29.945084
| 29.476421
| 29.862864
| 20,390,500
| 0
| 0
|
2017-04-24 00:00:00-04:00
| 30.150635
| 30.298634
| 29.97797
| 30.216414
| 26,305,800
| 0
| 0
|
2017-04-25 00:00:00-04:00
| 30.232858
| 30.421968
| 30.142414
| 30.315079
| 22,066,800
| 0
| 0
|
2017-04-26 00:00:00-04:00
| 30.241084
| 30.611082
| 30.241084
| 30.364418
| 27,241,000
| 0
| 0
|
2017-04-27 00:00:00-04:00
| 30.315073
| 30.833069
| 30.241073
| 30.775515
| 39,890,000
| 0
| 0
|
2017-04-28 00:00:00-04:00
| 29.681978
| 30.002645
| 29.501093
| 29.723091
| 56,769,300
| 0
| 0
|
2017-05-01 00:00:00-04:00
| 29.690192
| 29.928635
| 29.550413
| 29.854635
| 24,825,600
| 0
| 0
|
2017-05-02 00:00:00-04:00
| 29.903968
| 30.44663
| 29.887523
| 30.397299
| 35,813,000
| 0
| 0
|
2017-05-03 00:00:00-04:00
| 30.416353
| 30.7891
| 30.333518
| 30.631718
| 22,040,300
| 0.273
| 0
|
2017-05-04 00:00:00-04:00
| 30.640007
| 30.739406
| 30.350089
| 30.524038
| 16,437,100
| 0
| 0
|
2017-05-05 00:00:00-04:00
| 30.532325
| 30.590308
| 30.234125
| 30.499191
| 18,119,200
| 0
| 0
|
2017-05-08 00:00:00-04:00
| 30.424638
| 30.524037
| 30.217555
| 30.267256
| 17,660,200
| 0
| 0
|
2017-05-09 00:00:00-04:00
| 30.217561
| 30.441211
| 30.051894
| 30.126444
| 17,819,100
| 0
| 0
|
2017-05-10 00:00:00-04:00
| 30.043608
| 30.134725
| 29.761975
| 29.828239
| 25,133,800
| 0
| 0
|
2017-05-11 00:00:00-04:00
| 29.745404
| 29.819954
| 29.364372
| 29.563169
| 21,508,900
| 0
| 0
|
2017-05-12 00:00:00-04:00
| 29.588024
| 29.604591
| 29.322958
| 29.430639
| 19,730,800
| 0
| 0
|
2017-05-15 00:00:00-04:00
| 29.430635
| 29.58802
| 29.339518
| 29.51347
| 22,120,100
| 0
| 0
|
2017-05-16 00:00:00-04:00
| 29.612875
| 29.728841
| 29.339524
| 29.670858
| 22,291,800
| 0
| 0
|
2017-05-17 00:00:00-04:00
| 29.5466
| 29.81167
| 29.008187
| 29.024754
| 26,670,200
| 0
| 0
|
2017-05-18 00:00:00-04:00
| 29.149008
| 29.380944
| 29.057895
| 29.173861
| 17,171,900
| 0
| 0
|
2017-05-19 00:00:00-04:00
| 29.115873
| 29.447204
| 29.099306
| 29.322956
| 18,340,100
| 0
| 0
|
2017-05-22 00:00:00-04:00
| 29.389219
| 29.91107
| 29.306388
| 29.629436
| 14,638,100
| 0
| 0
|
2017-05-23 00:00:00-04:00
| 29.712273
| 29.811675
| 29.455492
| 29.703991
| 16,903,700
| 0
| 0
|
2017-05-24 00:00:00-04:00
| 29.803388
| 29.969055
| 29.728837
| 29.919353
| 20,640,600
| 0
| 0
|
2017-05-25 00:00:00-04:00
| 29.919358
| 30.143008
| 29.86966
| 30.035324
| 13,148,500
| 0
| 0
|
2017-05-26 00:00:00-04:00
| 30.035324
| 30.09331
| 29.927643
| 30.035324
| 11,145,500
| 0
| 0
|
2017-05-30 00:00:00-04:00
| 30.043603
| 30.184418
| 29.894503
| 29.969053
| 13,026,900
| 0
| 0
|
2017-05-31 00:00:00-04:00
| 30.076739
| 30.134722
| 29.712271
| 29.911072
| 17,741,900
| 0
| 0
|
2017-06-01 00:00:00-04:00
| 29.919353
| 29.927639
| 29.654287
| 29.919353
| 17,510,900
| 0
| 0
|
2017-06-02 00:00:00-04:00
| 30.043602
| 30.093303
| 29.819952
| 30.085018
| 19,127,400
| 0
| 0
|
2017-06-05 00:00:00-04:00
| 30.068457
| 30.234124
| 29.985625
| 30.101591
| 11,685,700
| 0
| 0
|
2017-06-06 00:00:00-04:00
| 29.95249
| 30.192707
| 29.80339
| 29.927641
| 18,420,900
| 0
| 0
|
2017-06-07 00:00:00-04:00
| 29.927643
| 30.292108
| 29.902791
| 30.035324
| 17,192,000
| 0
| 0
|
2017-06-08 00:00:00-04:00
| 30.101592
| 30.258974
| 29.952492
| 30.217558
| 17,154,200
| 0
| 0
|
2017-06-09 00:00:00-04:00
| 30.234126
| 30.283827
| 29.248411
| 29.579742
| 33,322,100
| 0
| 0
|
2017-06-12 00:00:00-04:00
| 29.480342
| 29.82824
| 29.331242
| 29.596308
| 28,488,300
| 0
| 0
|
2017-06-13 00:00:00-04:00
| 29.554897
| 29.778547
| 29.430646
| 29.720564
| 20,588,200
| 0
| 0
|
2017-06-14 00:00:00-04:00
| 29.811674
| 29.861372
| 29.173858
| 29.430639
| 19,149,000
| 0
| 0
|
2017-06-15 00:00:00-04:00
| 29.165572
| 29.389222
| 29.107589
| 29.248407
| 20,410,000
| 0
| 0
|
2017-06-16 00:00:00-04:00
| 29.223552
| 29.264971
| 28.999902
| 29.165569
| 30,762,800
| 0
| 0
|
2017-06-19 00:00:00-04:00
| 29.496903
| 29.496903
| 29.256686
| 29.414068
| 21,583,800
| 0
| 0
|
2017-06-20 00:00:00-04:00
| 29.364372
| 29.364372
| 28.859089
| 28.875656
| 21,536,500
| 0
| 0
|
2017-06-21 00:00:00-04:00
| 28.43664
| 28.660286
| 28.237838
| 28.643723
| 27,138,500
| 0
| 0
|
2017-06-22 00:00:00-04:00
| 28.627165
| 28.685148
| 28.403515
| 28.461498
| 24,602,900
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.