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
|
---|---|---|---|---|---|---|
2016-08-19
| 25.19055 | 27.34 | 27.422501 | 27.09 | 27.192499 | 101,472,400 |
2016-08-22
| 24.994757 | 27.127501 | 27.275 | 26.9625 | 27.215 | 103,280,800 |
2016-08-23
| 25.073076 | 27.2125 | 27.33 | 27.1325 | 27.147499 | 85,030,800 |
2016-08-24
| 24.884195 | 27.0075 | 27.1875 | 26.92 | 27.1425 | 94,700,400 |
2016-08-25
| 24.778234 | 26.8925 | 26.969999 | 26.67 | 26.8475 | 100,344,800 |
2016-08-26
| 24.63312 | 26.735001 | 26.987499 | 26.577499 | 26.852501 | 111,065,200 |
2016-08-29
| 24.605471 | 26.705 | 26.860001 | 26.5725 | 26.655001 | 99,881,200 |
2016-08-30
| 24.416592 | 26.5 | 26.625 | 26.375 | 26.450001 | 99,455,600 |
2016-08-31
| 24.439621 | 26.525 | 26.6425 | 26.41 | 26.415001 | 118,649,600 |
2016-09-01
| 24.584743 | 26.682501 | 26.700001 | 26.405001 | 26.535 | 106,806,000 |
2016-09-02
| 24.815086 | 26.932501 | 27 | 26.705 | 26.924999 | 107,210,000 |
2016-09-06
| 24.808178 | 26.924999 | 27.075001 | 26.877501 | 26.975 | 107,521,600 |
2016-09-07
| 24.960209 | 27.09 | 27.190001 | 26.7675 | 26.9575 | 169,457,200 |
2016-09-08
| 24.306026 | 26.379999 | 26.817499 | 26.309999 | 26.8125 | 212,008,000 |
2016-09-09
| 23.755499 | 25.782499 | 26.43 | 25.782499 | 26.16 | 186,228,000 |
2016-09-12
| 24.287598 | 26.360001 | 26.43 | 25.6325 | 25.6625 | 181,171,200 |
2016-09-13
| 24.865763 | 26.987499 | 27.1975 | 26.809999 | 26.877501 | 248,704,800 |
2016-09-14
| 25.745687 | 27.942499 | 28.2575 | 27.15 | 27.182501 | 443,554,800 |
2016-09-15
| 26.620996 | 28.8925 | 28.932501 | 28.372499 | 28.465 | 359,934,400 |
2016-09-16
| 26.471268 | 28.73 | 29.032499 | 28.51 | 28.780001 | 319,547,600 |
2016-09-19
| 26.162607 | 28.395 | 29.045 | 28.3125 | 28.797501 | 188,092,000 |
2016-09-20
| 26.160307 | 28.3925 | 28.530001 | 28.127501 | 28.262501 | 138,057,200 |
2016-09-21
| 26.155695 | 28.387501 | 28.497499 | 28.110001 | 28.4625 | 144,012,800 |
2016-09-22
| 26.402172 | 28.655001 | 28.735001 | 28.5 | 28.5875 | 124,296,000 |
2016-09-23
| 25.962208 | 28.1775 | 28.6975 | 27.887501 | 28.605 | 209,924,800 |
2016-09-26
| 26.001371 | 28.219999 | 28.3475 | 27.887501 | 27.91 | 119,477,600 |
2016-09-27
| 26.049736 | 28.272499 | 28.295 | 28.084999 | 28.25 | 98,429,600 |
2016-09-28
| 26.247833 | 28.487499 | 28.66 | 28.3575 | 28.422501 | 118,564,400 |
2016-09-29
| 25.840126 | 28.045 | 28.450001 | 27.950001 | 28.290001 | 143,548,000 |
2016-09-30
| 26.040531 | 28.262501 | 28.342501 | 27.950001 | 28.115 | 145,516,400 |
2016-10-03
| 25.918442 | 28.129999 | 28.262501 | 28.07 | 28.1775 | 86,807,200 |
2016-10-04
| 26.029009 | 28.25 | 28.577499 | 28.157499 | 28.264999 | 118,947,200 |
2016-10-05
| 26.040531 | 28.262501 | 28.415001 | 28.172501 | 28.35 | 85,812,400 |
2016-10-06
| 26.234013 | 28.4725 | 28.584999 | 28.282499 | 28.424999 | 115,117,200 |
2016-10-07
| 26.273176 | 28.514999 | 28.639999 | 28.377501 | 28.577499 | 97,433,600 |
2016-10-10
| 26.731565 | 29.012501 | 29.1875 | 28.68 | 28.754999 | 144,944,000 |
2016-10-11
| 26.789146 | 29.075001 | 29.672501 | 29.049999 | 29.424999 | 256,164,000 |
2016-10-12
| 27.028711 | 29.334999 | 29.495001 | 29.1875 | 29.3375 | 150,347,200 |
2016-10-13
| 26.945787 | 29.245001 | 29.360001 | 28.93 | 29.1975 | 140,769,600 |
2016-10-14
| 27.095505 | 29.407499 | 29.5425 | 29.282499 | 29.469999 | 142,608,800 |
2016-10-17
| 27.077076 | 29.387501 | 29.459999 | 29.195 | 29.3325 | 94,499,600 |
2016-10-18
| 27.058653 | 29.3675 | 29.5525 | 29.362499 | 29.545 | 98,214,000 |
2016-10-19
| 26.978039 | 29.280001 | 29.440001 | 28.450001 | 29.3125 | 80,138,400 |
2016-10-20
| 26.964212 | 29.264999 | 29.344999 | 29.0825 | 29.215 | 96,503,200 |
2016-10-21
| 26.85825 | 29.15 | 29.227501 | 29.07 | 29.202499 | 92,770,800 |
2016-10-24
| 27.100115 | 29.4125 | 29.434999 | 29.25 | 29.275 | 94,154,800 |
2016-10-25
| 27.238321 | 29.5625 | 29.59 | 29.327499 | 29.487499 | 192,516,000 |
2016-10-26
| 26.625597 | 28.897499 | 28.924999 | 28.327499 | 28.577499 | 264,536,800 |
2016-10-27
| 26.369921 | 28.620001 | 28.965 | 28.525 | 28.8475 | 138,248,000 |
2016-10-28
| 26.194857 | 28.43 | 28.8025 | 28.362499 | 28.467501 | 151,446,800 |
2016-10-31
| 26.153399 | 28.385 | 28.557501 | 28.299999 | 28.4125 | 105,677,600 |
2016-11-01
| 25.68119 | 27.872499 | 28.442499 | 27.6325 | 28.365 | 175,303,200 |
2016-11-02
| 25.704224 | 27.897499 | 28.0875 | 27.807501 | 27.85 | 113,326,800 |
2016-11-03
| 25.428707 | 27.4575 | 27.865 | 27.387501 | 27.745001 | 107,730,400 |
2016-11-04
| 25.199488 | 27.209999 | 27.5625 | 27.0275 | 27.1325 | 123,348,000 |
2016-11-07
| 25.562996 | 27.602501 | 27.627501 | 27.365 | 27.52 | 130,240,000 |
2016-11-08
| 25.713482 | 27.764999 | 27.93 | 27.424999 | 27.577499 | 97,016,800 |
2016-11-09
| 25.671801 | 27.719999 | 27.83 | 27.012501 | 27.469999 | 236,705,600 |
2016-11-10
| 24.95639 | 26.9475 | 27.772499 | 26.4575 | 27.772499 | 228,538,000 |
2016-11-11
| 25.104561 | 27.1075 | 27.217501 | 26.637501 | 26.780001 | 136,575,600 |
2016-11-14
| 24.474804 | 26.4275 | 26.952499 | 26.02 | 26.9275 | 204,702,000 |
2016-11-15
| 24.79895 | 26.7775 | 26.92 | 26.540001 | 26.6425 | 129,058,000 |
2016-11-16
| 25.465748 | 27.497499 | 27.557501 | 26.65 | 26.674999 | 235,362,000 |
2016-11-17
| 25.456484 | 27.487499 | 27.5875 | 27.2075 | 27.452499 | 110,528,000 |
2016-11-18
| 25.481955 | 27.514999 | 27.635 | 27.415001 | 27.43 | 113,715,600 |
2016-11-21
| 25.86861 | 27.932501 | 27.997499 | 27.502501 | 27.530001 | 117,058,400 |
2016-11-22
| 25.884811 | 27.950001 | 28.105 | 27.85 | 27.987499 | 103,862,000 |
2016-11-23
| 25.752844 | 27.807501 | 27.877501 | 27.5825 | 27.84 | 109,705,600 |
2016-11-25
| 25.882504 | 27.9475 | 27.967501 | 27.737499 | 27.782499 | 45,903,600 |
2016-11-28
| 25.831562 | 27.8925 | 28.1175 | 27.8475 | 27.8575 | 108,776,000 |
2016-11-29
| 25.806099 | 27.865 | 28.0075 | 27.5175 | 27.695 | 114,115,200 |
2016-11-30
| 25.588457 | 27.629999 | 28.049999 | 27.567499 | 27.9 | 144,649,200 |
2016-12-01
| 25.349981 | 27.372499 | 27.735001 | 27.2575 | 27.592501 | 148,347,600 |
2016-12-02
| 25.444912 | 27.475 | 27.522499 | 27.2125 | 27.2925 | 106,112,000 |
2016-12-05
| 25.262005 | 27.2775 | 27.5075 | 27.0625 | 27.5 | 137,298,000 |
2016-12-06
| 25.456484 | 27.487499 | 27.59 | 27.297501 | 27.375 | 104,782,000 |
2016-12-07
| 25.706537 | 27.7575 | 27.797501 | 27.290001 | 27.315001 | 119,994,800 |
2016-12-08
| 25.958908 | 28.030001 | 28.1075 | 27.65 | 27.715 | 108,273,200 |
2016-12-09
| 26.382593 | 28.487499 | 28.674999 | 28.077499 | 28.077499 | 137,610,400 |
2016-12-12
| 26.232113 | 28.325001 | 28.75 | 28.122499 | 28.3225 | 105,497,600 |
2016-12-13
| 26.669697 | 28.797501 | 28.98 | 28.4375 | 28.459999 | 174,935,200 |
2016-12-14
| 26.669697 | 28.797501 | 29.049999 | 28.745001 | 28.76 | 136,127,200 |
2016-12-15
| 26.815559 | 28.955 | 29.182501 | 28.807501 | 28.844999 | 186,098,000 |
2016-12-16
| 26.850292 | 28.9925 | 29.125 | 28.9125 | 29.1175 | 177,404,400 |
2016-12-19
| 27.005405 | 29.16 | 29.344999 | 28.9375 | 28.950001 | 111,117,600 |
2016-12-20
| 27.077181 | 29.237499 | 29.375 | 29.17 | 29.184999 | 85,700,000 |
2016-12-21
| 27.102654 | 29.264999 | 29.35 | 29.195 | 29.200001 | 95,132,800 |
2016-12-22
| 26.924374 | 29.0725 | 29.127501 | 28.91 | 29.0875 | 104,343,600 |
2016-12-23
| 26.977619 | 29.129999 | 29.129999 | 28.897499 | 28.897499 | 56,998,000 |
2016-12-27
| 27.148958 | 29.315001 | 29.450001 | 29.122499 | 29.129999 | 73,187,600 |
2016-12-28
| 27.033192 | 29.190001 | 29.504999 | 29.049999 | 29.379999 | 83,623,600 |
2016-12-29
| 27.026247 | 29.182501 | 29.2775 | 29.1 | 29.112499 | 60,158,000 |
2016-12-30
| 26.815559 | 28.955 | 29.299999 | 28.8575 | 29.1625 | 122,345,200 |
2017-01-03
| 26.891958 | 29.0375 | 29.0825 | 28.690001 | 28.950001 | 115,127,600 |
2017-01-04
| 26.861862 | 29.004999 | 29.127501 | 28.9375 | 28.9625 | 84,472,400 |
2017-01-05
| 26.998465 | 29.1525 | 29.215 | 28.952499 | 28.98 | 88,774,400 |
2017-01-06
| 27.29945 | 29.477501 | 29.540001 | 29.1175 | 29.195 | 127,007,600 |
2017-01-09
| 27.5495 | 29.747499 | 29.8575 | 29.485001 | 29.487499 | 134,247,600 |
2017-01-10
| 27.577282 | 29.7775 | 29.844999 | 29.575001 | 29.692499 | 97,848,400 |
2017-01-11
| 27.725458 | 29.9375 | 29.9825 | 29.65 | 29.684999 | 110,354,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.