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
|
|---|---|---|---|---|---|---|
2016-03-30 | 24.948748 | 27.389999 | 27.605 | 27.15 | 27.1625 | 182,404,400 |
2016-03-31 | 24.818945 | 27.247499 | 27.475 | 27.219999 | 27.43 | 103,553,600 |
2016-04-01 | 25.046665 | 27.497499 | 27.5 | 27.049999 | 27.195 | 103,496,000 |
2016-04-04 | 25.30398 | 27.780001 | 28.047501 | 27.567499 | 27.605 | 149,424,800 |
2016-04-05 | 25.005676 | 27.452499 | 27.682501 | 27.355 | 27.377501 | 106,314,800 |
2016-04-06 | 25.267548 | 27.74 | 27.745001 | 27.299999 | 27.557501 | 105,616,400 |
2016-04-07 | 24.716475 | 27.135 | 27.605 | 27.030001 | 27.487499 | 127,207,600 |
2016-04-08 | 24.743801 | 27.165001 | 27.442499 | 27.0425 | 27.227501 | 94,326,800 |
2016-04-11 | 24.825785 | 27.254999 | 27.6525 | 27.2075 | 27.2425 | 117,630,000 |
2016-04-12 | 25.149137 | 27.610001 | 27.625 | 27.165001 | 27.334999 | 108,929,200 |
2016-04-13 | 25.513483 | 28.01 | 28.084999 | 27.700001 | 27.700001 | 133,029,200 |
2016-04-14 | 25.527145 | 28.025 | 28.0975 | 27.8325 | 27.905001 | 101,895,600 |
2016-04-15 | 25.014784 | 27.4625 | 28.075001 | 27.432501 | 28.0275 | 187,756,000 |
2016-04-18 | 24.475092 | 26.870001 | 27.237499 | 26.735001 | 27.2225 | 243,286,000 |
2016-04-19 | 24.345297 | 26.727501 | 27 | 26.557501 | 26.969999 | 129,539,600 |
2016-04-20 | 24.395395 | 26.782499 | 27.022499 | 26.514999 | 26.66 | 122,444,000 |
2016-04-21 | 24.131235 | 26.4925 | 26.7325 | 26.379999 | 26.7325 | 126,210,000 |
2016-04-22 | 24.065205 | 26.42 | 26.620001 | 26.155001 | 26.252501 | 134,732,400 |
2016-04-25 | 23.928579 | 26.27 | 26.4125 | 26.127501 | 26.25 | 112,126,400 |
2016-04-26 | 23.762341 | 26.0875 | 26.325001 | 25.977501 | 25.977501 | 224,064,800 |
2016-04-27 | 22.275347 | 24.455 | 24.6775 | 23.92 | 24 | 458,408,400 |
2016-04-28 | 21.594461 | 23.7075 | 24.469999 | 23.5625 | 24.4025 | 328,970,800 |
2016-04-29 | 21.346258 | 23.434999 | 23.68 | 23.127501 | 23.497499 | 274,126,000 |
2016-05-02 | 21.323479 | 23.41 | 23.52 | 23.1 | 23.4925 | 192,640,400 |
2016-05-03 | 21.674166 | 23.795 | 23.934999 | 23.42 | 23.549999 | 227,325,200 |
2016-05-04 | 21.448734 | 23.547501 | 23.975 | 23.455 | 23.799999 | 164,102,000 |
2016-05-05 | 21.361664 | 23.309999 | 23.5175 | 23.17 | 23.5 | 143,562,000 |
2016-05-06 | 21.242535 | 23.18 | 23.362499 | 22.9625 | 23.342501 | 174,799,600 |
2016-05-09 | 21.25857 | 23.1975 | 23.442499 | 23.147499 | 23.25 | 131,745,600 |
2016-05-10 | 21.402903 | 23.355 | 23.3925 | 23.0275 | 23.3325 | 134,747,200 |
2016-05-11 | 21.19442 | 23.127501 | 23.3925 | 23.115 | 23.370001 | 114,876,400 |
2016-05-12 | 20.697269 | 22.584999 | 23.195 | 22.3675 | 23.18 | 305,258,800 |
2016-05-13 | 20.738495 | 22.629999 | 22.9175 | 22.5 | 22.5 | 177,571,200 |
2016-05-16 | 21.508293 | 23.469999 | 23.5975 | 22.9125 | 23.0975 | 245,039,200 |
2016-05-17 | 21.41894 | 23.372499 | 23.674999 | 23.252501 | 23.637501 | 187,667,600 |
2016-05-18 | 21.664083 | 23.639999 | 23.8025 | 23.4725 | 23.540001 | 168,249,600 |
2016-05-19 | 21.581604 | 23.549999 | 23.66 | 23.3925 | 23.66 | 121,768,400 |
2016-05-20 | 21.815292 | 23.805 | 23.8575 | 23.629999 | 23.66 | 128,104,000 |
2016-05-23 | 22.092506 | 24.1075 | 24.297501 | 23.9175 | 23.967501 | 152,074,400 |
2016-05-24 | 22.429293 | 24.475 | 24.522499 | 24.209999 | 24.305 | 140,560,800 |
2016-05-25 | 22.823355 | 24.905001 | 24.934999 | 24.5275 | 24.6675 | 152,675,200 |
2016-05-26 | 23.004349 | 25.102501 | 25.182501 | 24.66 | 24.92 | 225,324,800 |
2016-05-27 | 22.990595 | 25.0875 | 25.1175 | 24.8125 | 24.860001 | 145,364,800 |
2016-05-31 | 22.878336 | 24.965 | 25.1 | 24.705 | 24.9 | 169,228,800 |
2016-06-01 | 22.55759 | 24.615 | 24.885 | 24.5825 | 24.754999 | 116,693,200 |
2016-06-02 | 22.388058 | 24.43 | 24.459999 | 24.157499 | 24.4 | 160,766,400 |
2016-06-03 | 22.43388 | 24.48 | 24.567499 | 24.362499 | 24.4475 | 114,019,600 |
2016-06-06 | 22.59654 | 24.657499 | 25.4725 | 24.387501 | 24.497499 | 93,170,000 |
2016-06-07 | 22.688179 | 24.7575 | 24.967501 | 24.74 | 24.8125 | 89,638,000 |
2016-06-08 | 22.667561 | 24.735001 | 24.889999 | 24.67 | 24.754999 | 83,392,400 |
2016-06-09 | 22.830223 | 24.9125 | 24.997499 | 24.615 | 24.625 | 106,405,600 |
2016-06-10 | 22.642359 | 24.7075 | 24.8375 | 24.620001 | 24.6325 | 126,851,600 |
2016-06-13 | 22.300993 | 24.334999 | 24.780001 | 24.275 | 24.672501 | 152,082,000 |
2016-06-14 | 22.328485 | 24.365 | 24.620001 | 24.1875 | 24.33 | 127,727,600 |
2016-06-15 | 22.255171 | 24.285 | 24.602501 | 24.2575 | 24.455 | 117,780,800 |
2016-06-16 | 22.349104 | 24.387501 | 24.4375 | 24.0175 | 24.112499 | 125,307,200 |
2016-06-17 | 21.8405 | 23.8325 | 24.1625 | 23.825001 | 24.155001 | 244,032,800 |
2016-06-20 | 21.787806 | 23.775 | 24.1425 | 23.7575 | 24 | 137,647,600 |
2016-06-21 | 21.973373 | 23.977501 | 24.0875 | 23.67 | 23.735001 | 142,185,600 |
2016-06-22 | 21.890896 | 23.887501 | 24.2225 | 23.8375 | 24.0625 | 116,876,400 |
2016-06-23 | 22.016903 | 24.025 | 24.0725 | 23.8125 | 23.985001 | 128,960,800 |
2016-06-24 | 21.398323 | 23.35 | 23.665001 | 23.1625 | 23.227501 | 301,245,600 |
2016-06-27 | 21.08674 | 23.01 | 23.262501 | 22.875 | 23.25 | 181,958,400 |
2016-06-28 | 21.441853 | 23.397499 | 23.415001 | 23.035 | 23.225 | 161,779,600 |
2016-06-29 | 21.627426 | 23.6 | 23.637501 | 23.407499 | 23.4925 | 146,124,000 |
2016-06-30 | 21.902355 | 23.9 | 23.942499 | 23.575001 | 23.610001 | 143,345,600 |
2016-07-01 | 21.968796 | 23.9725 | 24.1175 | 23.8325 | 23.872499 | 104,106,000 |
2016-07-05 | 21.7626 | 23.747499 | 23.85 | 23.615 | 23.8475 | 110,820,800 |
2016-07-06 | 21.88632 | 23.8825 | 23.915001 | 23.592501 | 23.65 | 123,796,400 |
2016-07-07 | 21.980251 | 23.985001 | 24.125 | 23.905001 | 23.924999 | 100,558,400 |
2016-07-08 | 22.149782 | 24.17 | 24.2225 | 24.012501 | 24.122499 | 115,648,400 |
2016-07-11 | 22.218515 | 24.245001 | 24.4125 | 24.182501 | 24.1875 | 95,179,600 |
2016-07-12 | 22.319323 | 24.355 | 24.424999 | 24.280001 | 24.2925 | 96,670,000 |
2016-07-13 | 22.193319 | 24.217501 | 24.4175 | 24.209999 | 24.352501 | 103,568,800 |
2016-07-14 | 22.633196 | 24.6975 | 24.747499 | 24.33 | 24.3475 | 155,676,000 |
2016-07-15 | 22.630899 | 24.695 | 24.825001 | 24.625 | 24.73 | 120,548,000 |
2016-07-18 | 22.871458 | 24.9575 | 25.032499 | 24.65 | 24.674999 | 145,975,600 |
2016-07-19 | 22.880629 | 24.967501 | 25 | 24.834999 | 24.889999 | 95,119,600 |
2016-07-20 | 22.901245 | 24.99 | 25.115 | 24.934999 | 25 | 105,104,000 |
2016-07-21 | 22.779827 | 24.8575 | 25.25 | 24.782499 | 24.9575 | 130,808,000 |
2016-07-22 | 22.603415 | 24.665001 | 24.825001 | 24.577499 | 24.815001 | 113,254,800 |
2016-07-25 | 22.300993 | 24.334999 | 24.709999 | 24.23 | 24.5625 | 161,531,600 |
2016-07-26 | 22.147491 | 24.1675 | 24.4925 | 24.105 | 24.205 | 224,959,200 |
2016-07-27 | 23.586269 | 25.737499 | 26.0875 | 25.6875 | 26.067499 | 369,379,200 |
2016-07-28 | 23.904724 | 26.084999 | 26.112499 | 25.705 | 25.7075 | 159,479,200 |
2016-07-29 | 23.874935 | 26.0525 | 26.137501 | 25.92 | 26.047501 | 110,934,800 |
2016-08-01 | 24.296497 | 26.512501 | 26.5375 | 26.102501 | 26.102501 | 152,671,600 |
2016-08-02 | 23.936804 | 26.120001 | 26.5175 | 26 | 26.512501 | 135,266,400 |
2016-08-03 | 24.236925 | 26.4475 | 26.459999 | 26.192499 | 26.202499 | 120,810,400 |
2016-08-04 | 24.386648 | 26.467501 | 26.5 | 26.32 | 26.395 | 109,634,800 |
2016-08-05 | 24.757504 | 26.870001 | 26.9125 | 26.545 | 26.567499 | 162,213,600 |
2016-08-08 | 24.962515 | 27.092501 | 27.092501 | 26.790001 | 26.879999 | 112,148,800 |
2016-08-09 | 25.063862 | 27.202499 | 27.235001 | 27.002501 | 27.057501 | 105,260,800 |
2016-08-10 | 24.877283 | 27 | 27.225 | 26.940001 | 27.1775 | 96,034,000 |
2016-08-11 | 24.86116 | 26.9825 | 27.2325 | 26.9625 | 27.129999 | 109,938,000 |
2016-08-12 | 24.918739 | 27.045 | 27.110001 | 26.945 | 26.945 | 74,641,600 |
2016-08-15 | 25.218197 | 27.370001 | 27.385 | 27.02 | 27.035 | 103,472,800 |
2016-08-16 | 25.19516 | 27.344999 | 27.557501 | 27.3025 | 27.407499 | 135,177,600 |
2016-08-17 | 25.158304 | 27.305 | 27.342501 | 27.084999 | 27.275 | 101,424,000 |
2016-08-18 | 25.126062 | 27.27 | 27.4 | 27.254999 | 27.307501 | 87,938,800 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.