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
|
|---|---|---|---|---|---|---|---|
2005-03-02 00:00:00-05:00 | 14.153826 | 14.385856 | 14.124823 | 14.223435 | 78,910,100 | 0 | 0 |
2005-03-03 00:00:00-05:00 | 14.211841 | 14.269848 | 14.05522 | 14.211841 | 85,790,700 | 0 | 0 |
2005-03-04 00:00:00-05:00 | 14.327852 | 14.507675 | 14.206035 | 14.31625 | 66,040,200 | 0 | 0 |
2005-03-07 00:00:00-05:00 | 14.316245 | 14.774504 | 14.240835 | 14.565678 | 88,515,000 | 0 | 0 |
2005-03-08 00:00:00-05:00 | 14.484466 | 14.751301 | 14.374252 | 14.385853 | 55,791,600 | 0 | 0 |
2005-03-09 00:00:00-05:00 | 14.426463 | 14.635289 | 14.356854 | 14.40906 | 64,168,700 | 0 | 0 |
2005-03-10 00:00:00-05:00 | 14.461271 | 14.571485 | 14.119026 | 14.414865 | 81,906,000 | 0 | 0 |
2005-03-11 00:00:00-05:00 | 14.536676 | 14.559879 | 13.921797 | 14.037812 | 114,213,100 | 0 | 0 |
2005-03-14 00:00:00-05:00 | 14.066813 | 14.171227 | 13.985603 | 14.078415 | 45,827,400 | 0 | 0 |
2005-03-15 00:00:00-05:00 | 14.124829 | 14.165434 | 13.82319 | 13.852193 | 47,097,500 | 0 | 0 |
2005-03-16 00:00:00-05:00 | 13.666565 | 13.945002 | 13.637562 | 13.654964 | 59,791,000 | 0 | 0 |
2005-03-17 00:00:00-05:00 | 13.637558 | 13.73037 | 13.544747 | 13.579551 | 49,047,800 | 0 | 0 |
2005-03-18 00:00:00-05:00 | 13.695566 | 13.724569 | 13.556348 | 13.579551 | 62,777,800 | 0 | 0 |
2005-03-21 00:00:00-05:00 | 13.60855 | 13.724566 | 13.486735 | 13.631754 | 39,608,900 | 0 | 0 |
2005-03-22 00:00:00-05:00 | 13.672365 | 13.724572 | 13.341722 | 13.353324 | 49,092,300 | 0 | 0 |
2005-03-23 00:00:00-05:00 | 13.353328 | 13.637565 | 13.318523 | 13.567955 | 54,286,400 | 0 | 0 |
2005-03-24 00:00:00-05:00 | 13.643363 | 13.69557 | 13.446137 | 13.446137 | 34,664,000 | 0 | 0 |
2005-03-28 00:00:00-05:00 | 13.53895 | 13.718773 | 13.498345 | 13.515746 | 42,922,000 | 0 | 0 |
2005-03-29 00:00:00-05:00 | 13.538947 | 13.573752 | 13.370725 | 13.428733 | 53,920,200 | 0 | 0 |
2005-03-30 00:00:00-05:00 | 13.504141 | 13.654961 | 13.34172 | 13.625957 | 62,360,100 | 0 | 0 |
2005-03-31 00:00:00-05:00 | 13.63756 | 13.654963 | 13.417131 | 13.475139 | 41,543,800 | 0 | 0 |
2005-04-01 00:00:00-05:00 | 13.538944 | 13.596951 | 13.28371 | 13.347519 | 68,253,800 | 0 | 0 |
2005-04-04 00:00:00-04:00 | 13.399728 | 13.405529 | 13.138694 | 13.301115 | 60,426,700 | 0 | 0 |
2005-04-05 00:00:00-04:00 | 13.341722 | 13.486741 | 13.32432 | 13.417131 | 48,086,400 | 0 | 0 |
2005-04-06 00:00:00-04:00 | 13.46354 | 13.521548 | 13.341725 | 13.370728 | 53,942,200 | 0 | 0 |
2005-04-07 00:00:00-04:00 | 13.353322 | 13.585352 | 13.353322 | 13.579551 | 53,264,800 | 0 | 0 |
2005-04-08 00:00:00-04:00 | 13.562146 | 13.747771 | 13.486737 | 13.50994 | 45,961,000 | 0 | 0 |
2005-04-11 00:00:00-04:00 | 13.515739 | 13.538942 | 13.37072 | 13.411326 | 41,972,300 | 0 | 0 |
2005-04-12 00:00:00-04:00 | 13.411332 | 13.486741 | 13.132895 | 13.469338 | 84,545,900 | 0 | 0 |
2005-04-13 00:00:00-04:00 | 13.422929 | 13.446133 | 13.167697 | 13.237306 | 54,061,100 | 0 | 0 |
2005-04-14 00:00:00-04:00 | 13.190904 | 13.225708 | 13.034283 | 13.045885 | 68,014,000 | 0 | 0 |
2005-04-15 00:00:00-04:00 | 12.889263 | 13.051684 | 12.726842 | 12.831256 | 92,484,400 | 0 | 0 |
2005-04-18 00:00:00-04:00 | 12.895065 | 13.045884 | 12.819655 | 12.883463 | 53,761,600 | 0 | 0 |
2005-04-19 00:00:00-04:00 | 13.057485 | 13.161899 | 12.935669 | 13.127093 | 83,774,200 | 0 | 0 |
2005-04-20 00:00:00-04:00 | 13.573757 | 13.596961 | 13.127099 | 13.144502 | 110,176,600 | 0 | 0 |
2005-04-21 00:00:00-04:00 | 13.330122 | 13.567953 | 13.301119 | 13.550551 | 87,063,100 | 0 | 0 |
2005-04-22 00:00:00-04:00 | 13.498343 | 13.521545 | 13.376526 | 13.48094 | 65,435,600 | 0 | 0 |
2005-04-25 00:00:00-04:00 | 13.533145 | 13.660761 | 13.463535 | 13.579551 | 53,857,700 | 0 | 0 |
2005-04-26 00:00:00-04:00 | 13.475139 | 13.863789 | 13.451936 | 13.527346 | 71,256,500 | 0 | 0 |
2005-04-27 00:00:00-04:00 | 13.446136 | 13.701369 | 13.39973 | 13.637561 | 56,785,200 | 0 | 0 |
2005-04-28 00:00:00-04:00 | 13.544751 | 13.701371 | 13.411334 | 13.451939 | 57,393,400 | 0 | 0 |
2005-04-29 00:00:00-04:00 | 13.591152 | 13.683964 | 13.376524 | 13.643359 | 55,078,900 | 0 | 0 |
2005-05-02 00:00:00-04:00 | 13.631759 | 13.672364 | 13.544748 | 13.660762 | 41,187,800 | 0 | 0 |
2005-05-03 00:00:00-04:00 | 13.608555 | 13.869589 | 13.585352 | 13.823183 | 67,738,300 | 0 | 0 |
2005-05-04 00:00:00-04:00 | 13.863928 | 14.085099 | 13.776624 | 14.032717 | 62,027,600 | 0.08 | 0 |
2005-05-05 00:00:00-04:00 | 14.044356 | 14.248066 | 14.026895 | 14.12002 | 64,257,800 | 0 | 0 |
2005-05-06 00:00:00-04:00 | 14.224788 | 14.25971 | 14.149124 | 14.253889 | 54,715,400 | 0 | 0 |
2005-05-09 00:00:00-04:00 | 14.207324 | 14.434315 | 14.166582 | 14.434315 | 57,982,700 | 0 | 0 |
2005-05-10 00:00:00-04:00 | 14.323732 | 14.451778 | 14.0851 | 14.358653 | 59,638,900 | 0 | 0 |
2005-05-11 00:00:00-04:00 | 14.399394 | 14.434315 | 14.178223 | 14.416855 | 58,065,800 | 0 | 0 |
2005-05-12 00:00:00-04:00 | 14.428497 | 14.579823 | 13.997794 | 14.457598 | 82,029,500 | 0 | 0 |
2005-05-13 00:00:00-04:00 | 14.550716 | 14.725324 | 14.492513 | 14.62056 | 67,874,000 | 0 | 0 |
2005-05-16 00:00:00-04:00 | 14.591465 | 14.754434 | 14.550724 | 14.742793 | 45,569,200 | 0 | 0 |
2005-05-17 00:00:00-04:00 | 14.649668 | 14.969784 | 14.638028 | 14.958144 | 62,302,100 | 0 | 0 |
2005-05-18 00:00:00-04:00 | 14.963962 | 15.150212 | 14.899939 | 15.092009 | 68,753,500 | 0 | 0 |
2005-05-19 00:00:00-04:00 | 15.097829 | 15.167672 | 15.022165 | 15.138571 | 51,994,800 | 0 | 0 |
2005-05-20 00:00:00-04:00 | 15.080363 | 15.359737 | 15.045442 | 15.336456 | 53,930,700 | 0 | 0 |
2005-05-23 00:00:00-04:00 | 15.423761 | 15.505245 | 15.254973 | 15.423761 | 65,404,500 | 0 | 0 |
2005-05-24 00:00:00-04:00 | 15.353919 | 15.703137 | 15.336459 | 15.691496 | 76,674,100 | 0 | 0 |
2005-05-25 00:00:00-04:00 | 15.610015 | 15.743882 | 15.540173 | 15.714781 | 81,197,900 | 0 | 0 |
2005-05-26 00:00:00-04:00 | 15.78463 | 15.941777 | 15.755528 | 15.930138 | 59,779,000 | 0 | 0 |
2005-05-27 00:00:00-04:00 | 15.819542 | 15.947588 | 15.749698 | 15.941768 | 49,826,600 | 0 | 0 |
2005-05-31 00:00:00-04:00 | 15.866105 | 15.935948 | 15.656574 | 15.691496 | 62,666,000 | 0 | 0 |
2005-06-01 00:00:00-04:00 | 15.598363 | 16.017425 | 15.586724 | 15.883558 | 77,530,200 | 0 | 0 |
2005-06-02 00:00:00-04:00 | 15.825363 | 16.145478 | 15.813722 | 16.058174 | 54,343,400 | 0 | 0 |
2005-06-03 00:00:00-04:00 | 16.093093 | 16.151296 | 15.860282 | 15.906844 | 55,343,100 | 0 | 0 |
2005-06-06 00:00:00-04:00 | 15.947589 | 15.970871 | 15.685677 | 15.813723 | 47,224,400 | 0 | 0 |
2005-06-07 00:00:00-04:00 | 15.889388 | 15.976693 | 15.633296 | 15.633296 | 60,604,200 | 0 | 0 |
2005-06-08 00:00:00-04:00 | 15.772979 | 15.831182 | 15.685675 | 15.772979 | 42,500,000 | 0 | 0 |
2005-06-09 00:00:00-04:00 | 15.837009 | 16.145484 | 15.743884 | 16.122204 | 76,005,400 | 0 | 0 |
2005-06-10 00:00:00-04:00 | 16.011604 | 16.011604 | 15.592544 | 15.703129 | 74,824,000 | 0 | 0 |
2005-06-13 00:00:00-04:00 | 15.662398 | 15.796265 | 15.563453 | 15.714781 | 49,858,500 | 0 | 0 |
2005-06-14 00:00:00-04:00 | 15.668213 | 15.802079 | 15.534346 | 15.540167 | 37,499,600 | 0 | 0 |
2005-06-15 00:00:00-04:00 | 15.633289 | 15.703132 | 15.278251 | 15.679852 | 60,011,300 | 0 | 0 |
2005-06-16 00:00:00-04:00 | 15.697317 | 15.889386 | 15.604192 | 15.784622 | 51,069,500 | 0 | 0 |
2005-06-17 00:00:00-04:00 | 15.941769 | 16.069816 | 15.7497 | 15.784622 | 58,919,300 | 0 | 0 |
2005-06-20 00:00:00-04:00 | 15.668215 | 15.813722 | 15.540169 | 15.656574 | 35,186,800 | 0 | 0 |
2005-06-21 00:00:00-04:00 | 15.662395 | 15.866105 | 15.639114 | 15.819543 | 48,227,300 | 0 | 0 |
2005-06-22 00:00:00-04:00 | 15.895201 | 15.953404 | 15.743874 | 15.778796 | 32,816,100 | 0 | 0 |
2005-06-23 00:00:00-04:00 | 15.802084 | 16.023256 | 15.580914 | 15.580914 | 61,673,000 | 0 | 0 |
2005-06-24 00:00:00-04:00 | 15.633295 | 15.650755 | 15.161851 | 15.190953 | 63,600,500 | 0 | 0 |
2005-06-27 00:00:00-04:00 | 15.220053 | 15.284076 | 15.027983 | 15.051265 | 47,178,400 | 0 | 0 |
2005-06-28 00:00:00-04:00 | 14.998883 | 15.388842 | 14.975601 | 15.324819 | 55,753,700 | 0 | 0 |
2005-06-29 00:00:00-04:00 | 15.307356 | 15.383021 | 15.190951 | 15.278255 | 33,784,300 | 0 | 0 |
2005-06-30 00:00:00-04:00 | 15.371387 | 15.417949 | 15.138575 | 15.144396 | 45,129,600 | 0 | 0 |
2005-07-01 00:00:00-04:00 | 15.266614 | 15.348099 | 15.190951 | 15.254973 | 30,414,000 | 0 | 0 |
2005-07-05 00:00:00-04:00 | 15.208415 | 15.575093 | 15.179314 | 15.528531 | 42,739,100 | 0 | 0 |
2005-07-06 00:00:00-04:00 | 15.551807 | 15.708955 | 15.40048 | 15.423761 | 45,479,700 | 0 | 0 |
2005-07-07 00:00:00-04:00 | 15.2899 | 15.458688 | 15.220056 | 15.458688 | 45,597,400 | 0 | 0 |
2005-07-08 00:00:00-04:00 | 15.505243 | 15.877742 | 15.470321 | 15.877742 | 45,807,100 | 0 | 0 |
2005-07-11 00:00:00-04:00 | 15.941774 | 16.122204 | 15.912673 | 16.122204 | 45,578,400 | 0 | 0 |
2005-07-12 00:00:00-04:00 | 16.087277 | 16.215324 | 15.965051 | 16.1513 | 40,837,400 | 0 | 0 |
2005-07-13 00:00:00-04:00 | 16.116377 | 16.1804 | 16.029073 | 16.058174 | 44,086,700 | 0 | 0 |
2005-07-14 00:00:00-04:00 | 16.238602 | 16.372468 | 16.139657 | 16.226961 | 68,554,200 | 0 | 0 |
2005-07-15 00:00:00-04:00 | 16.273525 | 16.488876 | 16.186221 | 16.471415 | 43,558,000 | 0 | 0 |
2005-07-18 00:00:00-04:00 | 16.419037 | 16.48306 | 16.296811 | 16.430677 | 36,667,600 | 0 | 0 |
2005-07-19 00:00:00-04:00 | 16.657667 | 16.785713 | 16.53544 | 16.710049 | 90,418,200 | 0 | 0 |
2005-07-20 00:00:00-04:00 | 15.767159 | 15.976689 | 15.627472 | 15.970869 | 125,881,500 | 0 | 0 |
2005-07-21 00:00:00-04:00 | 16.017438 | 16.029078 | 15.703141 | 15.732244 | 62,008,800 | 0 | 0 |
2005-07-22 00:00:00-04:00 | 15.807898 | 15.85446 | 15.569266 | 15.569266 | 54,527,900 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.