Search is not available for this dataset
Date
date32 | Adj Close
float64 22.6
259
| Volume
int64 23.2M
648M
| Open
float64 22.5
258
| High
float64 22.9
260
| Low
float64 22.4
258
|
|---|---|---|---|---|---|
2016-04-21 | 26.4925 | 125,667,640 | 26.7325 | 26.7325 | 26.38 |
2016-04-20 | 26.7825 | 122,307,920 | 26.66 | 27.0225 | 26.515 |
2016-04-19 | 26.7275 | 129,362,480 | 26.97 | 27 | 26.5575 |
2016-04-18 | 26.87 | 243,139,680 | 27.2225 | 27.2375 | 26.735 |
2016-04-15 | 27.4625 | 187,494,680 | 28.0275 | 28.075 | 27.4325 |
2016-04-14 | 28.025 | 101,459,680 | 27.905 | 28.0975 | 27.8325 |
2016-04-13 | 28.01 | 131,087,040 | 27.7 | 28.085 | 27.7 |
2016-04-12 | 27.61 | 108,602,280 | 27.335 | 27.625 | 27.165 |
2016-04-11 | 27.255 | 117,431,760 | 27.2425 | 27.6525 | 27.2075 |
2016-04-08 | 27.165 | 94,215,160 | 27.2275 | 27.4425 | 27.0425 |
2016-04-07 | 27.135 | 126,943,240 | 27.4875 | 27.605 | 27.0302 |
2016-04-06 | 27.74 | 104,715,360 | 27.5575 | 27.745 | 27.3 |
2016-04-05 | 27.4525 | 106,241,680 | 27.3775 | 27.6825 | 27.355 |
2016-04-04 | 27.78 | 149,291,720 | 27.605 | 28.0475 | 27.5675 |
2016-04-01 | 27.4975 | 103,281,840 | 27.195 | 27.5 | 27.05 |
2016-03-31 | 27.2475 | 103,055,360 | 27.43 | 27.475 | 27.22 |
2016-03-30 | 27.39 | 182,190,360 | 27.1625 | 27.605 | 27.15 |
2016-03-29 | 26.92 | 124,619,640 | 26.2225 | 26.9475 | 26.22 |
2016-03-28 | 26.2975 | 77,417,760 | 26.5 | 26.5475 | 26.265 |
2016-03-24 | 26.4175 | 102,273,400 | 26.3675 | 26.5625 | 26.2225 |
2016-03-23 | 26.5325 | 102,745,400 | 26.62 | 26.7675 | 26.475 |
2016-03-22 | 26.68 | 129,381,720 | 26.3125 | 26.8225 | 26.3025 |
2016-03-21 | 26.4775 | 141,816,920 | 26.4825 | 26.9125 | 26.285 |
2016-03-18 | 26.48 | 174,428,480 | 26.585 | 26.625 | 26.2975 |
2016-03-17 | 26.45 | 137,579,320 | 26.38 | 26.6175 | 26.24 |
2016-03-16 | 26.4925 | 152,946,920 | 26.1525 | 26.5775 | 26.1475 |
2016-03-15 | 26.145 | 160,105,000 | 25.99 | 26.295 | 25.9625 |
2016-03-14 | 25.63 | 100,233,120 | 25.4775 | 25.7275 | 25.445 |
2016-03-11 | 25.565 | 109,475,360 | 25.56 | 25.57 | 25.375 |
2016-03-10 | 25.2925 | 133,962,520 | 25.3525 | 25.56 | 25.0375 |
2016-03-09 | 25.28 | 108,594,120 | 25.3275 | 25.395 | 25.0675 |
2016-03-08 | 25.2575 | 126,154,840 | 25.195 | 25.44 | 25.1 |
2016-03-07 | 25.4675 | 143,562,960 | 25.5975 | 25.7075 | 25.24 |
2016-03-04 | 25.7525 | 184,106,400 | 25.5925 | 25.9375 | 25.3425 |
2016-03-03 | 25.375 | 147,537,960 | 25.145 | 25.4275 | 25.1125 |
2016-03-02 | 25.1875 | 132,544,520 | 25.1275 | 25.2225 | 24.91 |
2016-03-01 | 25.1325 | 201,214,000 | 24.4125 | 25.1925 | 24.355 |
2016-02-29 | 24.1725 | 140,525,840 | 24.215 | 24.5575 | 24.1625 |
2016-02-26 | 24.2275 | 115,799,040 | 24.3 | 24.5059 | 24.145 |
2016-02-25 | 24.19 | 110,104,160 | 24.0125 | 24.19 | 23.8125 |
2016-02-24 | 24.025 | 144,768,600 | 23.495 | 24.095 | 23.33 |
2016-02-23 | 23.6725 | 127,404,720 | 24.1 | 24.125 | 23.6375 |
2016-02-22 | 24.22 | 136,961,880 | 24.0775 | 24.225 | 23.98 |
2016-02-19 | 24.01 | 141,162,280 | 24 | 24.19 | 23.95 |
2016-02-18 | 24.065 | 155,464,400 | 24.71 | 24.7225 | 24.0227 |
2016-02-17 | 24.53 | 179,247,200 | 24.1675 | 24.5525 | 24.0375 |
2016-02-16 | 24.16 | 192,130,400 | 23.755 | 24.2125 | 23.6525 |
2016-02-12 | 23.4975 | 161,292,080 | 23.5475 | 23.625 | 23.2525 |
2016-02-11 | 23.425 | 199,918,800 | 23.4475 | 23.68 | 23.1475 |
2016-02-10 | 23.5675 | 169,155,160 | 23.98 | 24.0875 | 23.525 |
2016-02-09 | 23.7475 | 177,130,240 | 23.5725 | 23.985 | 23.4825 |
2016-02-08 | 23.7525 | 215,682,200 | 23.2825 | 23.925 | 23.26 |
2016-02-05 | 23.505 | 185,262,480 | 24.13 | 24.23 | 23.4225 |
2016-02-04 | 24.15 | 185,672,920 | 23.965 | 24.3325 | 23.7975 |
2016-02-03 | 24.0875 | 183,480,520 | 23.75 | 24.21 | 23.52 |
2016-02-02 | 23.62 | 148,762,000 | 23.855 | 24.01 | 23.57 |
2016-02-01 | 24.1075 | 163,257,440 | 24.1175 | 24.1775 | 23.85 |
2016-01-29 | 24.335 | 257,329,760 | 23.6975 | 24.335 | 23.5875 |
2016-01-28 | 23.5225 | 222,489,480 | 23.4475 | 23.63 | 23.0975 |
2016-01-27 | 23.355 | 532,236,000 | 24.01 | 24.1572 | 23.335 |
2016-01-26 | 24.9975 | 287,749,240 | 24.9825 | 25.22 | 24.5175 |
2016-01-25 | 24.86 | 206,119,920 | 25.38 | 25.3825 | 24.8025 |
2016-01-22 | 25.355 | 262,594,640 | 24.6575 | 25.365 | 24.5925 |
2016-01-21 | 24.075 | 208,396,800 | 24.265 | 24.47 | 23.735 |
2016-01-20 | 24.1975 | 289,097,200 | 23.775 | 24.5474 | 23.355 |
2016-01-19 | 24.165 | 211,843,240 | 24.6025 | 24.6625 | 23.875 |
2016-01-15 | 24.2825 | 317,424,040 | 24.05 | 24.4275 | 23.84 |
2016-01-14 | 24.88 | 252,000,560 | 24.49 | 25.12 | 23.935 |
2016-01-13 | 24.3475 | 249,143,080 | 25.08 | 25.2975 | 24.325 |
2016-01-12 | 24.99 | 196,184,600 | 25.1375 | 25.1725 | 24.71 |
2016-01-11 | 24.6325 | 198,751,480 | 24.7425 | 24.765 | 24.335 |
2016-01-08 | 24.24 | 282,888,000 | 24.6375 | 24.7775 | 24.19 |
2016-01-07 | 24.1125 | 322,969,840 | 24.67 | 25.0325 | 24.1075 |
2016-01-06 | 25.175 | 273,537,080 | 25.14 | 25.5925 | 24.9675 |
2016-01-05 | 25.6775 | 222,332,560 | 26.4375 | 26.4625 | 25.6025 |
2016-01-04 | 26.3375 | 270,276,360 | 25.6525 | 26.342 | 25.5 |
2015-12-31 | 26.315 | 163,541,920 | 26.7525 | 26.7575 | 26.205 |
2015-12-30 | 26.83 | 100,736,360 | 27.145 | 27.175 | 26.795 |
2015-12-29 | 27.185 | 123,649,040 | 26.74 | 27.3575 | 26.715 |
2015-12-28 | 26.705 | 106,559,720 | 26.8975 | 26.9225 | 26.5452 |
2015-12-24 | 27.0075 | 54,386,720 | 27.25 | 27.25 | 26.9875 |
2015-12-23 | 27.1525 | 130,472,560 | 26.8175 | 27.2125 | 26.8 |
2015-12-22 | 26.8075 | 130,913,840 | 26.85 | 26.93 | 26.6127 |
2015-12-21 | 26.8325 | 190,028,920 | 26.82 | 26.8425 | 26.3925 |
2015-12-18 | 26.5075 | 384,788,760 | 27.2275 | 27.38 | 26.4525 |
2015-12-17 | 27.245 | 178,619,320 | 28.005 | 28.0625 | 27.245 |
2015-12-16 | 27.835 | 224,629,480 | 27.7675 | 27.9975 | 27.2 |
2015-12-15 | 27.6225 | 212,674,320 | 27.985 | 28.2 | 27.5875 |
2015-12-14 | 28.12 | 258,712,880 | 28.045 | 28.17 | 27.4475 |
2015-12-11 | 28.295 | 187,240,080 | 28.7975 | 28.8475 | 28.2128 |
2015-12-10 | 29.0425 | 116,634,560 | 29.01 | 29.235 | 28.8775 |
2015-12-09 | 28.905 | 185,207,720 | 29.41 | 29.4225 | 28.77 |
2015-12-08 | 29.5575 | 137,101,680 | 29.38 | 29.65 | 29.215 |
2015-12-07 | 29.57 | 128,252,400 | 29.745 | 29.965 | 29.4525 |
2015-12-04 | 29.7575 | 230,871,480 | 28.8225 | 29.8125 | 28.7775 |
2015-12-03 | 28.8 | 166,045,520 | 29.1375 | 29.1975 | 28.555 |
2015-12-02 | 29.07 | 133,267,960 | 29.2625 | 29.5275 | 29.02 |
2015-12-01 | 29.335 | 139,225,000 | 29.6875 | 29.7025 | 29.215 |
2015-11-30 | 29.575 | 152,252,520 | 29.4975 | 29.8525 | 29.4375 |
2015-11-27 | 29.4525 | 52,185,800 | 29.5725 | 29.6025 | 29.4 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.