Unnamed: 0
stringlengths 10
10
| Adj Close
float64 0.04
259
| Close
float64 0.05
259
| High
float64 0.05
260
| Low
float64 0.05
258
| Open
float64 0.05
258
| Volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|
2014-04-03 | 16.887981 | 19.2425 | 19.375 | 19.201429 | 19.335358 | 162,344,000 |
2014-04-04 | 16.669516 | 18.99357 | 19.285713 | 18.949286 | 19.278929 | 275,251,200 |
2014-04-07 | 16.407785 | 18.695356 | 18.960714 | 18.638929 | 18.857857 | 289,850,400 |
2014-04-08 | 16.406851 | 18.694286 | 18.790001 | 18.525 | 18.756786 | 243,888,400 |
2014-04-09 | 16.622492 | 18.940001 | 18.946072 | 18.643572 | 18.665714 | 206,169,600 |
2014-04-10 | 16.4081 | 18.695715 | 19.008572 | 18.684643 | 18.952856 | 239,652,000 |
2014-04-11 | 16.2868 | 18.557501 | 18.672501 | 18.469286 | 18.535713 | 271,717,600 |
2014-04-14 | 16.351685 | 18.63143 | 18.648571 | 18.471786 | 18.639286 | 205,674,000 |
2014-04-15 | 16.235083 | 18.498571 | 18.629999 | 18.261786 | 18.581072 | 266,490,000 |
2014-04-16 | 16.267988 | 18.536072 | 18.610357 | 18.362143 | 18.501785 | 214,765,600 |
2014-04-17 | 16.453876 | 18.747856 | 18.848572 | 18.542856 | 18.571428 | 284,334,400 |
2014-04-21 | 16.649143 | 18.970358 | 19.004999 | 18.712856 | 18.762142 | 182,548,800 |
2014-04-22 | 16.665751 | 18.989286 | 18.993929 | 18.803572 | 18.868214 | 202,563,200 |
2014-04-23 | 16.44791 | 18.741072 | 18.968929 | 18.730356 | 18.895 | 394,940,000 |
2014-04-24 | 17.796335 | 20.2775 | 20.357143 | 20.026072 | 20.293215 | 759,911,600 |
2014-04-25 | 17.927046 | 20.42643 | 20.428213 | 20.14143 | 20.161785 | 390,275,200 |
2014-04-28 | 18.621323 | 21.217501 | 21.276787 | 20.448214 | 20.457144 | 669,485,600 |
2014-04-29 | 18.566149 | 21.154642 | 21.285 | 21.053928 | 21.205 | 337,377,600 |
2014-04-30 | 18.495943 | 21.074642 | 21.408215 | 21.064285 | 21.165714 | 456,640,800 |
2014-05-01 | 18.539513 | 21.124287 | 21.242857 | 20.941429 | 21.142857 | 244,048,000 |
2014-05-02 | 18.573997 | 21.16357 | 21.22143 | 21.061071 | 21.155001 | 191,514,400 |
2014-05-05 | 18.836657 | 21.462856 | 21.464287 | 21.071428 | 21.076429 | 287,067,200 |
2014-05-06 | 18.631355 | 21.22893 | 21.586071 | 21.22893 | 21.492857 | 374,564,400 |
2014-05-07 | 18.566149 | 21.154642 | 21.331785 | 20.990356 | 21.258928 | 282,864,400 |
2014-05-08 | 18.533056 | 20.999643 | 21.22893 | 20.942858 | 21.008928 | 230,297,200 |
2014-05-09 | 18.455833 | 20.912144 | 20.9375 | 20.72607 | 20.876429 | 291,597,600 |
2014-05-12 | 18.685608 | 21.172501 | 21.202143 | 20.978571 | 20.981787 | 213,208,800 |
2014-05-13 | 18.714922 | 21.205713 | 21.23357 | 21.09643 | 21.142857 | 159,737,200 |
2014-05-14 | 18.718393 | 21.209642 | 21.335714 | 21.133572 | 21.158215 | 166,404,000 |
2014-05-15 | 18.559217 | 21.029285 | 21.307142 | 21.001429 | 21.239286 | 230,846,000 |
2014-05-16 | 18.833124 | 21.339643 | 21.340357 | 20.907143 | 21.022499 | 276,256,400 |
2014-05-19 | 19.056284 | 21.592501 | 21.690357 | 21.333214 | 21.351786 | 317,755,200 |
2014-05-20 | 19.060059 | 21.596786 | 21.657143 | 21.454643 | 21.589643 | 234,836,000 |
2014-05-21 | 19.110493 | 21.653929 | 21.667856 | 21.502144 | 21.565357 | 196,859,600 |
2014-05-22 | 19.140751 | 21.688213 | 21.780357 | 21.575001 | 21.664286 | 200,760,000 |
2014-05-23 | 19.356976 | 21.933214 | 21.954643 | 21.659643 | 21.6875 | 232,209,600 |
2014-05-27 | 19.719452 | 22.343929 | 22.352142 | 21.986786 | 21.995714 | 348,866,000 |
2014-05-28 | 19.668386 | 22.286072 | 22.493929 | 22.277857 | 22.357857 | 315,481,600 |
2014-05-29 | 20.026762 | 22.692142 | 22.745358 | 22.420357 | 22.423214 | 376,474,000 |
2014-05-30 | 19.951744 | 22.607143 | 23.006071 | 22.460714 | 22.785 | 564,020,800 |
2014-06-02 | 19.814642 | 22.451786 | 22.672501 | 22.232143 | 22.64143 | 369,350,800 |
2014-06-03 | 20.094839 | 22.769285 | 22.812143 | 22.4375 | 22.445 | 292,709,200 |
2014-06-04 | 20.32431 | 23.029285 | 23.138929 | 22.718214 | 22.765715 | 335,482,000 |
2014-06-05 | 20.404053 | 23.119642 | 23.191786 | 22.950357 | 23.078571 | 303,805,600 |
2014-06-06 | 20.347939 | 23.05607 | 23.259287 | 23.016787 | 23.210714 | 349,938,400 |
2014-06-09 | 20.673534 | 23.424999 | 23.469999 | 22.9375 | 23.174999 | 301,660,000 |
2014-06-10 | 20.794888 | 23.5625 | 23.762501 | 23.3925 | 23.682501 | 251,108,000 |
2014-06-11 | 20.708838 | 23.465 | 23.690001 | 23.3675 | 23.532499 | 182,724,000 |
2014-06-12 | 20.36244 | 23.0725 | 23.530001 | 22.975 | 23.51 | 218,996,000 |
2014-06-13 | 20.139599 | 22.82 | 23.110001 | 22.719999 | 23.049999 | 218,100,000 |
2014-06-16 | 20.342581 | 23.049999 | 23.1875 | 22.862499 | 22.877501 | 142,244,000 |
2014-06-17 | 20.316113 | 23.02 | 23.174999 | 22.950001 | 23.077499 | 118,904,000 |
2014-06-18 | 20.338169 | 23.045 | 23.0725 | 22.8375 | 23.067499 | 134,056,000 |
2014-06-19 | 20.267567 | 22.965 | 23.075001 | 22.834999 | 23.0725 | 142,112,000 |
2014-06-20 | 20.057968 | 22.727501 | 23.137501 | 22.725 | 22.9625 | 403,592,000 |
2014-06-23 | 20.040314 | 22.7075 | 22.905001 | 22.65 | 22.83 | 174,776,000 |
2014-06-24 | 19.918961 | 22.57 | 22.934999 | 22.547501 | 22.6875 | 156,144,000 |
2014-06-25 | 19.936615 | 22.59 | 22.674999 | 22.4125 | 22.5525 | 147,476,000 |
2014-06-26 | 20.055758 | 22.725 | 22.762501 | 22.450001 | 22.592501 | 130,516,000 |
2014-06-27 | 20.294041 | 22.995001 | 23 | 22.692499 | 22.705 | 256,116,000 |
2014-06-30 | 20.503651 | 23.2325 | 23.432501 | 23.022499 | 23.025 | 197,929,200 |
2014-07-01 | 20.633821 | 23.379999 | 23.5175 | 23.282499 | 23.379999 | 152,892,000 |
2014-07-02 | 20.624992 | 23.370001 | 23.514999 | 23.272499 | 23.467501 | 113,860,000 |
2014-07-03 | 20.746349 | 23.5075 | 23.525 | 23.299999 | 23.4175 | 91,567,200 |
2014-07-07 | 21.174385 | 23.9925 | 23.997499 | 23.525 | 23.535 | 225,872,000 |
2014-07-08 | 21.037582 | 23.8375 | 24.200001 | 23.48 | 24.067499 | 260,888,000 |
2014-07-09 | 21.046412 | 23.8475 | 23.987499 | 23.690001 | 23.860001 | 145,744,000 |
2014-07-10 | 20.969183 | 23.76 | 23.887501 | 23.379999 | 23.440001 | 158,744,000 |
2014-07-11 | 21.008905 | 23.805 | 23.9725 | 23.715 | 23.84 | 136,072,000 |
2014-07-14 | 21.280283 | 24.112499 | 24.2225 | 23.9125 | 23.965 | 171,240,000 |
2014-07-15 | 21.030964 | 23.83 | 24.2125 | 23.7575 | 24.200001 | 181,911,600 |
2014-07-16 | 20.911819 | 23.695 | 24.275 | 23.684999 | 24.2425 | 213,585,200 |
2014-07-17 | 20.538954 | 23.272499 | 23.82 | 23.1425 | 23.7575 | 229,192,000 |
2014-07-18 | 20.834593 | 23.6075 | 23.684999 | 23.254999 | 23.405001 | 199,952,000 |
2014-07-21 | 20.726492 | 23.485001 | 23.75 | 23.43 | 23.747499 | 156,316,000 |
2014-07-22 | 20.898582 | 23.68 | 23.7225 | 23.530001 | 23.67 | 220,788,000 |
2014-07-23 | 21.443556 | 24.297501 | 24.469999 | 23.7925 | 23.855 | 371,672,000 |
2014-07-24 | 21.408247 | 24.2575 | 24.33 | 24.105 | 24.26 | 182,916,000 |
2014-07-25 | 21.549458 | 24.4175 | 24.459999 | 24.16 | 24.2125 | 173,876,000 |
2014-07-28 | 21.847319 | 24.754999 | 24.809999 | 24.387501 | 24.455 | 221,272,000 |
2014-07-29 | 21.706106 | 24.594999 | 24.860001 | 24.5625 | 24.8325 | 172,572,000 |
2014-07-30 | 21.655363 | 24.5375 | 24.674999 | 24.4175 | 24.610001 | 132,040,000 |
2014-07-31 | 21.092737 | 23.9 | 24.362499 | 23.8325 | 24.290001 | 227,372,000 |
2014-08-01 | 21.209682 | 24.032499 | 24.155001 | 23.702499 | 23.725 | 194,044,000 |
2014-08-04 | 21.09054 | 23.897499 | 24.145 | 23.7925 | 24.092501 | 159,832,000 |
2014-08-05 | 20.986839 | 23.780001 | 23.92 | 23.59 | 23.84 | 223,732,000 |
2014-08-06 | 20.951538 | 23.74 | 23.870001 | 23.6775 | 23.6875 | 154,232,000 |
2014-08-07 | 20.949326 | 23.620001 | 23.987499 | 23.525 | 23.7325 | 186,844,000 |
2014-08-08 | 21.006971 | 23.684999 | 23.705 | 23.32 | 23.565001 | 167,460,000 |
2014-08-11 | 21.284136 | 23.997499 | 24.02 | 23.709999 | 23.817499 | 146,340,000 |
2014-08-12 | 21.279707 | 23.9925 | 24.219999 | 23.9025 | 24.01 | 135,180,000 |
2014-08-13 | 21.561306 | 24.309999 | 24.309999 | 24.01 | 24.0375 | 127,664,000 |
2014-08-14 | 21.618956 | 24.375 | 24.3925 | 24.200001 | 24.3325 | 112,464,000 |
2014-08-15 | 21.725382 | 24.495001 | 24.547501 | 24.215 | 24.475 | 195,804,000 |
2014-08-18 | 21.98703 | 24.790001 | 24.842501 | 24.495001 | 24.622499 | 190,288,000 |
2014-08-19 | 22.290808 | 25.1325 | 25.17 | 24.83 | 24.852501 | 277,596,000 |
2014-08-20 | 22.299673 | 25.1425 | 25.272499 | 24.987499 | 25.110001 | 210,796,000 |
2014-08-21 | 22.301889 | 25.145 | 25.235001 | 25.0275 | 25.1425 | 133,912,000 |
2014-08-22 | 22.465975 | 25.33 | 25.3675 | 25.047501 | 25.0725 | 176,736,000 |
2014-08-25 | 22.514753 | 25.385 | 25.5425 | 25.32 | 25.4475 | 161,080,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.