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
|
|---|---|---|---|---|---|---|
2015-11-03 | 27.642395 | 30.6425 | 30.872499 | 30.174999 | 30.1975 | 182,076,000 |
2015-11-04 | 27.513849 | 30.5 | 30.955 | 30.405001 | 30.782499 | 179,544,400 |
2015-11-05 | 27.387012 | 30.23 | 30.672501 | 30.045 | 30.4625 | 158,210,800 |
2015-11-06 | 27.418711 | 30.264999 | 30.452499 | 30.155001 | 30.2775 | 132,169,200 |
2015-11-09 | 27.307741 | 30.1425 | 30.452499 | 30.012501 | 30.24 | 135,485,600 |
2015-11-10 | 26.447084 | 29.192499 | 29.5175 | 29.014999 | 29.225 | 236,511,600 |
2015-11-11 | 26.297598 | 29.0275 | 29.355 | 28.8025 | 29.092501 | 180,872,000 |
2015-11-12 | 26.209267 | 28.93 | 29.205 | 28.9125 | 29.065001 | 130,102,400 |
2015-11-13 | 25.443731 | 28.084999 | 28.8925 | 28.067499 | 28.799999 | 183,249,600 |
2015-11-16 | 25.860476 | 28.545 | 28.559999 | 27.75 | 27.844999 | 152,426,800 |
2015-11-17 | 25.7495 | 28.422501 | 28.762501 | 28.33 | 28.73 | 110,467,600 |
2015-11-18 | 26.564854 | 29.3225 | 29.372499 | 28.875 | 28.940001 | 186,698,800 |
2015-11-19 | 26.902327 | 29.695 | 29.9375 | 29.190001 | 29.41 | 173,183,200 |
2015-11-20 | 27.0201 | 29.825001 | 29.98 | 29.7125 | 29.799999 | 137,148,400 |
2015-11-23 | 26.669041 | 29.4375 | 29.932501 | 29.334999 | 29.817499 | 129,930,000 |
2015-11-24 | 26.924973 | 29.719999 | 29.8375 | 29.280001 | 29.3325 | 171,212,800 |
2015-11-25 | 26.732462 | 29.5075 | 29.807501 | 29.48 | 29.8025 | 85,553,200 |
2015-11-27 | 26.682625 | 29.452499 | 29.602501 | 29.4 | 29.5725 | 52,185,600 |
2015-11-30 | 26.793612 | 29.575001 | 29.852501 | 29.4375 | 29.497499 | 156,721,200 |
2015-12-01 | 26.576178 | 29.334999 | 29.702499 | 29.215 | 29.6875 | 139,409,600 |
2015-12-02 | 26.3361 | 29.07 | 29.5275 | 29.02 | 29.334999 | 133,546,400 |
2015-12-03 | 26.091496 | 28.799999 | 29.1975 | 28.555 | 29.137501 | 166,278,000 |
2015-12-04 | 26.958941 | 29.7575 | 29.8125 | 28.7775 | 28.8225 | 231,108,000 |
2015-12-07 | 26.789082 | 29.57 | 29.965 | 29.452499 | 29.745001 | 128,336,800 |
2015-12-08 | 26.777754 | 29.557501 | 29.65 | 29.215 | 29.379999 | 137,238,000 |
2015-12-09 | 26.186619 | 28.905001 | 29.422501 | 28.77 | 29.41 | 185,445,600 |
2015-12-10 | 26.31119 | 29.0425 | 29.235001 | 28.877501 | 29.01 | 116,850,800 |
2015-12-11 | 25.633989 | 28.295 | 28.8475 | 28.2125 | 28.797501 | 187,544,800 |
2015-12-14 | 25.475447 | 28.120001 | 28.17 | 27.4475 | 28.045 | 257,274,800 |
2015-12-15 | 25.024734 | 27.622499 | 28.200001 | 27.5875 | 27.985001 | 213,292,400 |
2015-12-16 | 25.217245 | 27.834999 | 27.997499 | 27.200001 | 27.7675 | 224,954,000 |
2015-12-17 | 24.682734 | 27.245001 | 28.0625 | 27.245001 | 28.004999 | 179,091,200 |
2015-12-18 | 24.014593 | 26.5075 | 27.379999 | 26.452499 | 27.227501 | 385,813,200 |
2015-12-21 | 24.309027 | 26.8325 | 26.842501 | 26.3925 | 26.82 | 190,362,400 |
2015-12-22 | 24.286381 | 26.807501 | 26.93 | 26.612499 | 26.85 | 131,157,600 |
2015-12-23 | 24.59894 | 27.1525 | 27.2125 | 26.799999 | 26.817499 | 130,629,600 |
2015-12-24 | 24.467573 | 27.0075 | 27.25 | 26.987499 | 27.25 | 54,281,600 |
2015-12-28 | 24.19352 | 26.705 | 26.922501 | 26.545 | 26.897499 | 106,816,800 |
2015-12-29 | 24.628384 | 27.184999 | 27.3575 | 26.715 | 26.74 | 123,724,800 |
2015-12-30 | 24.306767 | 26.83 | 27.174999 | 26.795 | 27.145 | 100,855,200 |
2015-12-31 | 23.840202 | 26.315001 | 26.7575 | 26.205 | 26.752501 | 163,649,200 |
2016-01-04 | 23.860584 | 26.3375 | 26.342501 | 25.5 | 25.6525 | 270,597,600 |
2016-01-05 | 23.262655 | 25.6775 | 26.4625 | 25.602501 | 26.4375 | 223,164,000 |
2016-01-06 | 22.807409 | 25.174999 | 25.592501 | 24.967501 | 25.139999 | 273,829,600 |
2016-01-07 | 21.844835 | 24.112499 | 25.032499 | 24.1075 | 24.67 | 324,377,600 |
2016-01-08 | 21.960344 | 24.24 | 24.7775 | 24.190001 | 24.637501 | 283,192,000 |
2016-01-11 | 22.315933 | 24.6325 | 24.764999 | 24.334999 | 24.7425 | 198,957,600 |
2016-01-12 | 22.639807 | 24.99 | 25.172501 | 24.709999 | 25.137501 | 196,616,800 |
2016-01-13 | 22.057732 | 24.3475 | 25.297501 | 24.325001 | 25.08 | 249,758,400 |
2016-01-14 | 22.54015 | 24.879999 | 25.120001 | 23.934999 | 24.49 | 252,680,400 |
2016-01-15 | 21.998844 | 24.282499 | 24.4275 | 23.84 | 24.049999 | 319,335,600 |
2016-01-19 | 21.892395 | 24.165001 | 24.6625 | 23.875 | 24.602501 | 212,350,800 |
2016-01-20 | 21.921831 | 24.1975 | 24.547501 | 23.355 | 23.775 | 289,337,600 |
2016-01-21 | 21.810865 | 24.075001 | 24.469999 | 23.735001 | 24.264999 | 208,646,000 |
2016-01-22 | 22.970482 | 25.355 | 25.365 | 24.592501 | 24.657499 | 263,202,000 |
2016-01-25 | 22.522034 | 24.860001 | 25.3825 | 24.8025 | 25.379999 | 207,178,000 |
2016-01-26 | 22.646601 | 24.997499 | 25.219999 | 24.5175 | 24.9825 | 300,308,000 |
2016-01-27 | 21.158569 | 23.355 | 24.157499 | 23.334999 | 24.01 | 533,478,800 |
2016-01-28 | 21.31032 | 23.522499 | 23.629999 | 23.0975 | 23.4475 | 222,715,200 |
2016-01-29 | 22.04641 | 24.334999 | 24.334999 | 23.5875 | 23.6975 | 257,666,000 |
2016-02-01 | 21.840302 | 24.1075 | 24.1775 | 23.85 | 24.1175 | 163,774,000 |
2016-02-02 | 21.398653 | 23.620001 | 24.01 | 23.57 | 23.855 | 149,428,800 |
2016-02-03 | 21.822187 | 24.0875 | 24.209999 | 23.52 | 23.75 | 183,857,200 |
2016-02-04 | 21.997524 | 24.15 | 24.3325 | 23.797501 | 23.965 | 185,886,800 |
2016-02-05 | 21.410013 | 23.504999 | 24.23 | 23.422501 | 24.129999 | 185,672,400 |
2016-02-08 | 21.635454 | 23.752501 | 23.924999 | 23.26 | 23.282499 | 216,085,600 |
2016-02-09 | 21.630901 | 23.747499 | 23.985001 | 23.4825 | 23.5725 | 177,324,800 |
2016-02-10 | 21.466942 | 23.567499 | 24.0875 | 23.525 | 23.98 | 169,374,400 |
2016-02-11 | 21.337143 | 23.424999 | 23.68 | 23.147499 | 23.4475 | 200,298,800 |
2016-02-12 | 21.403185 | 23.497499 | 23.625 | 23.252501 | 23.547501 | 161,405,600 |
2016-02-16 | 22.006645 | 24.16 | 24.2125 | 23.6525 | 23.754999 | 196,231,600 |
2016-02-17 | 22.343657 | 24.530001 | 24.5525 | 24.0375 | 24.1675 | 179,452,800 |
2016-02-18 | 21.920105 | 24.065001 | 24.7225 | 24.022499 | 24.709999 | 156,084,000 |
2016-02-19 | 21.869999 | 24.01 | 24.190001 | 23.950001 | 24 | 141,496,800 |
2016-02-22 | 22.061287 | 24.219999 | 24.225 | 23.98 | 24.077499 | 137,123,200 |
2016-02-23 | 21.562586 | 23.672501 | 24.125 | 23.637501 | 24.1 | 127,770,400 |
2016-02-24 | 21.883665 | 24.025 | 24.094999 | 23.33 | 23.495001 | 145,022,800 |
2016-02-25 | 22.033964 | 24.190001 | 24.190001 | 23.8125 | 24.012501 | 110,330,800 |
2016-02-26 | 22.068119 | 24.227501 | 24.504999 | 24.145 | 24.299999 | 115,964,400 |
2016-02-29 | 22.018023 | 24.172501 | 24.557501 | 24.1625 | 24.215 | 140,865,200 |
2016-03-01 | 22.89246 | 25.1325 | 25.192499 | 24.355 | 24.4125 | 201,628,400 |
2016-03-02 | 22.942551 | 25.1875 | 25.2225 | 24.91 | 25.127501 | 132,678,400 |
2016-03-03 | 23.113344 | 25.375 | 25.4275 | 25.112499 | 25.145 | 147,822,800 |
2016-03-04 | 23.457203 | 25.752501 | 25.9375 | 25.342501 | 25.592501 | 184,220,400 |
2016-03-07 | 23.197594 | 25.467501 | 25.7075 | 25.24 | 25.5975 | 143,315,600 |
2016-03-08 | 23.006319 | 25.2575 | 25.440001 | 25.1 | 25.195 | 126,247,600 |
2016-03-09 | 23.026806 | 25.280001 | 25.395 | 25.067499 | 25.327499 | 108,806,800 |
2016-03-10 | 23.038195 | 25.2925 | 25.559999 | 25.0375 | 25.352501 | 134,054,400 |
2016-03-11 | 23.286409 | 25.565001 | 25.57 | 25.375 | 25.559999 | 109,632,800 |
2016-03-14 | 23.345619 | 25.629999 | 25.727501 | 25.445 | 25.477501 | 100,304,400 |
2016-03-15 | 23.814711 | 26.145 | 26.295 | 25.9625 | 25.99 | 160,270,800 |
2016-03-16 | 24.131235 | 26.4925 | 26.577499 | 26.147499 | 26.1525 | 153,214,000 |
2016-03-17 | 24.092529 | 26.450001 | 26.6175 | 26.24 | 26.379999 | 137,682,800 |
2016-03-18 | 24.119852 | 26.48 | 26.625 | 26.297501 | 26.584999 | 176,820,800 |
2016-03-21 | 24.117575 | 26.477501 | 26.9125 | 26.285 | 26.4825 | 142,010,800 |
2016-03-22 | 24.302027 | 26.68 | 26.8225 | 26.3025 | 26.3125 | 129,777,600 |
2016-03-23 | 24.167671 | 26.532499 | 26.7675 | 26.475 | 26.620001 | 102,814,000 |
2016-03-24 | 24.062925 | 26.4175 | 26.5625 | 26.2225 | 26.3675 | 104,532,000 |
2016-03-28 | 23.953621 | 26.297501 | 26.547501 | 26.264999 | 26.5 | 77,645,600 |
2016-03-29 | 24.520636 | 26.92 | 26.9475 | 26.219999 | 26.2225 | 124,760,400 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.