Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
2004-10-07 00:00:00-04:00 | 12.180408 | 12.445826 | 12.168868 | 12.255417 | 74,716,700 | 0 | 0 |
2004-10-08 00:00:00-04:00 | 12.145791 | 12.272731 | 11.822673 | 11.857292 | 67,165,500 | 0 | 0 |
2004-10-11 00:00:00-04:00 | 11.932304 | 12.024623 | 11.718815 | 11.891914 | 49,603,700 | 0 | 0 |
2004-10-12 00:00:00-04:00 | 11.724577 | 11.839977 | 11.666877 | 11.701498 | 78,499,600 | 0 | 0 |
2004-10-13 00:00:00-04:00 | 12.324658 | 12.422748 | 12.03616 | 12.111169 | 149,009,700 | 0 | 0 |
2004-10-14 00:00:00-04:00 | 12.105398 | 12.145787 | 11.79959 | 11.834209 | 83,884,100 | 0 | 0 |
2004-10-15 00:00:00-04:00 | 11.926534 | 12.018853 | 11.759204 | 11.891914 | 69,746,900 | 0 | 0 |
2004-10-18 00:00:00-04:00 | 11.863059 | 12.001539 | 11.74189 | 11.99577 | 60,292,700 | 0 | 0 |
2004-10-19 00:00:00-04:00 | 12.151555 | 12.295804 | 11.978456 | 12.001535 | 84,806,900 | 0 | 0 |
2004-10-20 00:00:00-04:00 | 11.961147 | 12.382354 | 11.961147 | 12.376585 | 81,351,700 | 0 | 0 |
2004-10-21 00:00:00-04:00 | 12.486221 | 12.642011 | 12.353512 | 12.515072 | 76,560,700 | 0 | 0 |
2004-10-22 00:00:00-04:00 | 12.486221 | 12.561231 | 12.266963 | 12.290042 | 58,136,500 | 0 | 0 |
2004-10-25 00:00:00-04:00 | 12.243874 | 12.434283 | 12.243874 | 12.295804 | 60,217,200 | 0 | 0 |
2004-10-26 00:00:00-04:00 | 12.347736 | 12.382356 | 12.232338 | 12.347736 | 58,924,900 | 0 | 0 |
2004-10-27 00:00:00-04:00 | 12.324659 | 12.820875 | 12.295808 | 12.693936 | 63,922,000 | 0 | 0 |
2004-10-28 00:00:00-04:00 | 12.665087 | 13.045905 | 12.659317 | 12.849726 | 66,702,100 | 0 | 0 |
2004-10-29 00:00:00-04:00 | 12.884344 | 12.982433 | 12.792024 | 12.843954 | 62,332,400 | 0 | 0 |
2004-11-01 00:00:00-05:00 | 12.803573 | 12.976672 | 12.780493 | 12.947823 | 49,790,900 | 0 | 0 |
2004-11-02 00:00:00-05:00 | 12.890119 | 13.172848 | 12.84396 | 13.045909 | 70,811,600 | 0 | 0 |
2004-11-03 00:00:00-05:00 | 13.294447 | 13.36381 | 12.953415 | 13.103701 | 85,151,700 | 0.04 | 0 |
2004-11-04 00:00:00-05:00 | 12.993889 | 13.225097 | 12.993889 | 13.225097 | 61,146,600 | 0 | 0 |
2004-11-05 00:00:00-05:00 | 13.381156 | 13.5141 | 13.363816 | 13.502541 | 73,254,400 | 0 | 0 |
2004-11-08 00:00:00-05:00 | 13.421618 | 13.531442 | 13.363817 | 13.427399 | 51,251,300 | 0 | 0 |
2004-11-09 00:00:00-05:00 | 13.410055 | 13.438956 | 13.28289 | 13.340693 | 47,597,700 | 0 | 0 |
2004-11-10 00:00:00-05:00 | 13.242433 | 13.317576 | 13.028566 | 13.213532 | 88,258,000 | 0 | 0 |
2004-11-11 00:00:00-05:00 | 13.311793 | 13.450518 | 13.23087 | 13.392715 | 67,583,100 | 0 | 0 |
2004-11-12 00:00:00-05:00 | 13.479417 | 13.733746 | 13.225088 | 13.693285 | 92,808,700 | 0 | 0 |
2004-11-15 00:00:00-05:00 | 13.618142 | 13.751087 | 13.531439 | 13.739527 | 66,704,100 | 0 | 0 |
2004-11-16 00:00:00-05:00 | 13.658605 | 13.80311 | 13.560342 | 13.77999 | 61,415,500 | 0 | 0 |
2004-11-17 00:00:00-05:00 | 13.866693 | 14.184605 | 13.849352 | 14.05744 | 80,856,100 | 0 | 0 |
2004-11-18 00:00:00-05:00 | 14.02276 | 14.444714 | 13.993859 | 14.33489 | 66,373,900 | 0 | 0 |
2004-11-19 00:00:00-05:00 | 14.265529 | 14.294429 | 13.936058 | 13.964958 | 80,311,000 | 0 | 0 |
2004-11-22 00:00:00-05:00 | 13.849354 | 13.941838 | 13.768432 | 13.930278 | 58,668,000 | 0 | 0 |
2004-11-23 00:00:00-05:00 | 13.716409 | 13.832013 | 13.381158 | 13.508323 | 92,066,600 | 0 | 0 |
2004-11-24 00:00:00-05:00 | 13.60658 | 13.687503 | 13.473635 | 13.647041 | 52,012,100 | 0 | 0 |
2004-11-26 00:00:00-05:00 | 13.519884 | 13.652829 | 13.3985 | 13.41584 | 23,031,100 | 0 | 0 |
2004-11-29 00:00:00-05:00 | 13.467862 | 13.641269 | 13.161513 | 13.329138 | 66,808,800 | 0 | 0 |
2004-11-30 00:00:00-05:00 | 13.317575 | 13.346476 | 12.918741 | 12.936081 | 88,946,000 | 0 | 0 |
2004-12-01 00:00:00-05:00 | 13.00544 | 13.352252 | 12.97654 | 13.352252 | 84,149,400 | 0 | 0 |
2004-12-02 00:00:00-05:00 | 13.358036 | 13.525661 | 13.080586 | 13.126827 | 109,438,600 | 0 | 0 |
2004-12-03 00:00:00-05:00 | 14.121023 | 14.161484 | 13.814672 | 13.820453 | 142,326,300 | 0 | 0 |
2004-12-06 00:00:00-05:00 | 13.826232 | 13.982298 | 13.704847 | 13.878254 | 63,400,700 | 0 | 0 |
2004-12-07 00:00:00-05:00 | 13.855133 | 14.016979 | 13.560343 | 13.571903 | 68,931,000 | 0 | 0 |
2004-12-08 00:00:00-05:00 | 13.577679 | 13.59502 | 13.29445 | 13.30023 | 78,960,300 | 0 | 0 |
2004-12-09 00:00:00-05:00 | 13.190407 | 13.358034 | 13.034342 | 13.155726 | 112,089,700 | 0 | 0 |
2004-12-10 00:00:00-05:00 | 13.103706 | 13.23665 | 13.005442 | 13.040123 | 73,460,100 | 0 | 0 |
2004-12-13 00:00:00-05:00 | 13.097923 | 13.184625 | 12.970759 | 13.080582 | 57,206,500 | 0 | 0 |
2004-12-14 00:00:00-05:00 | 13.24821 | 13.467857 | 13.207749 | 13.433176 | 76,379,900 | 0 | 0 |
2004-12-15 00:00:00-05:00 | 13.450514 | 13.560337 | 13.323349 | 13.375371 | 64,347,800 | 0 | 0 |
2004-12-16 00:00:00-05:00 | 13.300231 | 13.514098 | 13.190407 | 13.219309 | 63,974,700 | 0 | 0 |
2004-12-17 00:00:00-05:00 | 13.149947 | 13.352254 | 13.011222 | 13.161508 | 93,531,700 | 0 | 0 |
2004-12-20 00:00:00-05:00 | 13.178845 | 13.340691 | 13.097923 | 13.121044 | 50,719,500 | 0 | 0 |
2004-12-21 00:00:00-05:00 | 13.329133 | 13.583462 | 13.282891 | 13.577682 | 67,182,000 | 0 | 0 |
2004-12-22 00:00:00-05:00 | 13.560338 | 13.762645 | 13.514096 | 13.554559 | 55,746,800 | 0 | 0 |
2004-12-23 00:00:00-05:00 | 13.519884 | 13.641268 | 13.496763 | 13.606587 | 35,032,100 | 0 | 0 |
2004-12-27 00:00:00-05:00 | 13.670168 | 13.699069 | 13.43896 | 13.508323 | 38,878,600 | 0 | 0 |
2004-12-28 00:00:00-05:00 | 13.502542 | 13.606586 | 13.43896 | 13.456301 | 41,466,900 | 0 | 0 |
2004-12-29 00:00:00-05:00 | 13.386936 | 13.606584 | 13.369595 | 13.438958 | 48,375,600 | 0 | 0 |
2004-12-30 00:00:00-05:00 | 13.427398 | 13.543002 | 13.392717 | 13.438958 | 32,584,800 | 0 | 0 |
2004-12-31 00:00:00-05:00 | 13.496764 | 13.577686 | 13.433181 | 13.519884 | 31,951,800 | 0 | 0 |
2005-01-03 00:00:00-05:00 | 13.66439 | 13.751094 | 13.323358 | 13.334919 | 64,246,900 | 0 | 0 |
2005-01-04 00:00:00-05:00 | 13.404282 | 13.415842 | 12.918745 | 13.069031 | 93,729,100 | 0 | 0 |
2005-01-05 00:00:00-05:00 | 12.988097 | 13.167284 | 12.930296 | 12.941855 | 73,848,800 | 0 | 0 |
2005-01-06 00:00:00-05:00 | 13.051687 | 13.13839 | 12.953424 | 12.982325 | 63,440,900 | 0 | 0 |
2005-01-07 00:00:00-05:00 | 13.138387 | 13.253991 | 12.988102 | 13.178848 | 82,523,000 | 0 | 0 |
2005-01-10 00:00:00-05:00 | 13.242438 | 13.30602 | 13.149955 | 13.225097 | 65,393,900 | 0 | 0 |
2005-01-11 00:00:00-05:00 | 13.126825 | 13.167287 | 12.947639 | 13.028563 | 114,083,400 | 0 | 0 |
2005-01-12 00:00:00-05:00 | 13.421615 | 13.485198 | 13.219309 | 13.386934 | 143,219,700 | 0 | 0 |
2005-01-13 00:00:00-05:00 | 13.358036 | 13.415837 | 13.149948 | 13.19041 | 73,856,600 | 0 | 0 |
2005-01-14 00:00:00-05:00 | 13.27133 | 13.369594 | 13.236649 | 13.306012 | 65,148,200 | 0 | 0 |
2005-01-18 00:00:00-05:00 | 13.219312 | 13.265554 | 13.086367 | 13.259773 | 63,728,200 | 0 | 0 |
2005-01-19 00:00:00-05:00 | 13.271333 | 13.277113 | 13.034345 | 13.063247 | 71,776,900 | 0 | 0 |
2005-01-20 00:00:00-05:00 | 13.017005 | 13.196191 | 12.947643 | 13.051686 | 68,547,100 | 0 | 0 |
2005-01-21 00:00:00-05:00 | 13.051685 | 13.126827 | 12.936081 | 12.959202 | 80,971,200 | 0 | 0 |
2005-01-24 00:00:00-05:00 | 12.999656 | 13.028558 | 12.652844 | 12.710647 | 83,759,500 | 0 | 0 |
2005-01-25 00:00:00-05:00 | 12.843596 | 13.028563 | 12.814695 | 12.866717 | 94,826,800 | 0 | 0 |
2005-01-26 00:00:00-05:00 | 12.999663 | 13.057465 | 12.889839 | 12.959202 | 69,891,500 | 0 | 0 |
2005-01-27 00:00:00-05:00 | 12.936089 | 13.017013 | 12.814706 | 12.895628 | 78,986,900 | 0 | 0 |
2005-01-28 00:00:00-05:00 | 12.918737 | 13.0459 | 12.762671 | 12.855154 | 76,572,300 | 0 | 0 |
2005-01-31 00:00:00-05:00 | 12.976541 | 13.034342 | 12.872497 | 12.976541 | 60,540,400 | 0 | 0 |
2005-02-01 00:00:00-05:00 | 12.999659 | 13.149944 | 12.941857 | 13.080582 | 67,031,800 | 0 | 0 |
2005-02-02 00:00:00-05:00 | 13.097928 | 13.15573 | 13.005445 | 13.051686 | 73,565,400 | 0 | 0 |
2005-02-03 00:00:00-05:00 | 13.045886 | 13.132897 | 12.860262 | 12.982078 | 60,735,900 | 0.08 | 0 |
2005-02-04 00:00:00-05:00 | 12.982077 | 13.353325 | 12.976277 | 13.341723 | 67,594,800 | 0 | 0 |
2005-02-07 00:00:00-05:00 | 13.301117 | 13.446136 | 13.272113 | 13.289516 | 53,757,300 | 0 | 0 |
2005-02-08 00:00:00-05:00 | 13.312717 | 13.631758 | 13.301115 | 13.579551 | 85,233,700 | 0 | 0 |
2005-02-09 00:00:00-05:00 | 13.585356 | 13.62016 | 13.434536 | 13.515746 | 69,909,500 | 0 | 0 |
2005-02-10 00:00:00-05:00 | 13.59695 | 13.683961 | 13.469333 | 13.631754 | 74,162,700 | 0 | 0 |
2005-02-11 00:00:00-05:00 | 13.475137 | 14.11902 | 13.446134 | 14.020408 | 101,956,900 | 0 | 0 |
2005-02-14 00:00:00-05:00 | 13.944995 | 14.14802 | 13.921791 | 14.101614 | 59,197,400 | 0 | 0 |
2005-02-15 00:00:00-05:00 | 14.032013 | 14.287245 | 14.01461 | 14.194433 | 80,599,700 | 0 | 0 |
2005-02-16 00:00:00-05:00 | 14.10162 | 14.153827 | 13.997206 | 14.003007 | 85,307,400 | 0 | 0 |
2005-02-17 00:00:00-05:00 | 14.037813 | 14.107422 | 13.660764 | 13.70717 | 80,239,800 | 0 | 0 |
2005-02-18 00:00:00-05:00 | 13.73037 | 13.968201 | 13.712967 | 13.933396 | 58,126,700 | 0 | 0 |
2005-02-22 00:00:00-05:00 | 13.788376 | 14.159623 | 13.712965 | 13.782575 | 80,059,700 | 0 | 0 |
2005-02-23 00:00:00-05:00 | 13.875392 | 13.881193 | 13.370727 | 13.521546 | 92,071,900 | 0 | 0 |
2005-02-24 00:00:00-05:00 | 13.521544 | 13.759375 | 13.428732 | 13.747774 | 78,619,300 | 0 | 0 |
2005-02-25 00:00:00-05:00 | 13.724566 | 13.991401 | 13.672359 | 13.973998 | 73,552,200 | 0 | 0 |
2005-02-28 00:00:00-05:00 | 14.014609 | 14.206034 | 13.840587 | 13.915997 | 78,925,000 | 0 | 0 |
2005-03-01 00:00:00-05:00 | 14.130626 | 14.362656 | 14.113223 | 14.281446 | 84,308,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.