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
|
|---|---|---|---|---|---|---|---|
2005-07-25 00:00:00-04:00 | 15.627473 | 15.662395 | 15.383021 | 15.435404 | 49,767,600 | 0 | 0 |
2005-07-26 00:00:00-04:00 | 15.516889 | 15.714778 | 15.441225 | 15.650755 | 51,978,200 | 0 | 0 |
2005-07-27 00:00:00-04:00 | 15.627467 | 15.790435 | 15.493601 | 15.749693 | 48,199,200 | 0 | 0 |
2005-07-28 00:00:00-04:00 | 15.75552 | 15.965051 | 15.691497 | 15.912668 | 54,438,300 | 0 | 0 |
2005-07-29 00:00:00-04:00 | 15.88356 | 15.912661 | 15.796255 | 15.796255 | 41,287,900 | 0 | 0 |
2005-08-01 00:00:00-04:00 | 15.854459 | 15.935943 | 15.772976 | 15.778796 | 34,737,200 | 0 | 0 |
2005-08-02 00:00:00-04:00 | 15.825368 | 16.08146 | 15.802086 | 16.040718 | 40,887,400 | 0 | 0 |
2005-08-03 00:00:00-04:00 | 16.03488 | 16.145788 | 16.023207 | 16.134113 | 32,677,200 | 0.08 | 0 |
2005-08-04 00:00:00-04:00 | 16.040707 | 16.081567 | 15.766357 | 15.766357 | 45,198,700 | 0 | 0 |
2005-08-05 00:00:00-04:00 | 15.772202 | 15.813063 | 15.544549 | 15.626271 | 46,185,700 | 0 | 0 |
2005-08-08 00:00:00-04:00 | 15.684648 | 15.748857 | 15.176808 | 15.591251 | 27,948,300 | 0 | 0 |
2005-08-09 00:00:00-04:00 | 15.643784 | 15.871436 | 15.60876 | 15.702156 | 46,902,400 | 0 | 0 |
2005-08-10 00:00:00-04:00 | 15.748851 | 16.005689 | 15.637944 | 15.690478 | 61,089,200 | 0 | 0 |
2005-08-11 00:00:00-04:00 | 15.480341 | 15.655458 | 15.386945 | 15.655458 | 58,664,800 | 0 | 0 |
2005-08-12 00:00:00-04:00 | 15.421969 | 15.497853 | 15.281876 | 15.357759 | 63,074,500 | 0 | 0 |
2005-08-15 00:00:00-04:00 | 15.322731 | 15.567895 | 15.311056 | 15.486174 | 34,077,200 | 0 | 0 |
2005-08-16 00:00:00-04:00 | 15.281872 | 15.340245 | 15.15929 | 15.176802 | 57,319,000 | 0 | 0 |
2005-08-17 00:00:00-04:00 | 15.211824 | 15.281871 | 15.147615 | 15.229336 | 46,718,500 | 0 | 0 |
2005-08-18 00:00:00-04:00 | 15.159284 | 15.235168 | 15.065888 | 15.106749 | 37,985,700 | 0 | 0 |
2005-08-19 00:00:00-04:00 | 15.14178 | 15.165128 | 14.949152 | 14.9725 | 38,310,800 | 0 | 0 |
2005-08-22 00:00:00-04:00 | 15.030872 | 15.311059 | 15.025035 | 15.211826 | 39,766,100 | 0 | 0 |
2005-08-23 00:00:00-04:00 | 15.299387 | 15.340249 | 15.007526 | 15.013363 | 46,010,000 | 0 | 0 |
2005-08-24 00:00:00-04:00 | 14.984177 | 15.229341 | 14.890782 | 14.902456 | 47,565,800 | 0 | 0 |
2005-08-25 00:00:00-04:00 | 14.867425 | 14.978333 | 14.838239 | 14.861588 | 31,624,200 | 0 | 0 |
2005-08-26 00:00:00-04:00 | 14.873262 | 14.943309 | 14.774029 | 14.832401 | 37,205,900 | 0 | 0 |
2005-08-29 00:00:00-04:00 | 14.803224 | 15.077574 | 14.779875 | 15.019201 | 37,652,200 | 0 | 0 |
2005-08-30 00:00:00-04:00 | 14.972501 | 15.001688 | 14.820733 | 14.925803 | 41,536,900 | 0 | 0 |
2005-08-31 00:00:00-04:00 | 14.960828 | 15.048387 | 14.861595 | 15.013363 | 41,497,200 | 0 | 0 |
2005-09-01 00:00:00-04:00 | 14.931638 | 14.960823 | 14.733172 | 14.744846 | 49,495,400 | 0 | 0 |
2005-09-02 00:00:00-04:00 | 14.814898 | 14.838248 | 14.709829 | 14.756527 | 33,334,500 | 0 | 0 |
2005-09-06 00:00:00-04:00 | 14.873274 | 15.025042 | 14.844088 | 15.001694 | 37,063,400 | 0 | 0 |
2005-09-07 00:00:00-04:00 | 14.960824 | 15.030872 | 14.867429 | 14.978336 | 35,810,100 | 0 | 0 |
2005-09-08 00:00:00-04:00 | 14.984172 | 15.246848 | 14.960823 | 15.229336 | 55,398,500 | 0 | 0 |
2005-09-09 00:00:00-04:00 | 15.089244 | 15.100919 | 14.703987 | 14.73901 | 99,695,900 | 0 | 0 |
2005-09-12 00:00:00-04:00 | 14.779874 | 14.779874 | 14.53471 | 14.587245 | 50,565,500 | 0 | 0 |
2005-09-13 00:00:00-04:00 | 14.511359 | 14.692313 | 14.505521 | 14.534707 | 57,202,700 | 0 | 0 |
2005-09-14 00:00:00-04:00 | 14.540548 | 14.616433 | 14.266199 | 14.295384 | 59,291,600 | 0 | 0 |
2005-09-15 00:00:00-04:00 | 14.365422 | 14.423793 | 14.201979 | 14.330398 | 51,583,200 | 0 | 0 |
2005-09-16 00:00:00-04:00 | 14.452982 | 14.546378 | 14.406285 | 14.482168 | 72,332,800 | 0 | 0 |
2005-09-19 00:00:00-04:00 | 14.476341 | 14.517203 | 14.272039 | 14.406295 | 37,848,500 | 0 | 0 |
2005-09-20 00:00:00-04:00 | 14.447159 | 14.622276 | 14.283716 | 14.289554 | 41,848,200 | 0 | 0 |
2005-09-21 00:00:00-04:00 | 14.488015 | 14.49969 | 14.289549 | 14.301224 | 48,989,500 | 0 | 0 |
2005-09-22 00:00:00-04:00 | 14.289544 | 14.441312 | 14.190311 | 14.336242 | 42,372,800 | 0 | 0 |
2005-09-23 00:00:00-04:00 | 14.318732 | 14.336243 | 14.213662 | 14.231173 | 41,386,700 | 0 | 0 |
2005-09-26 00:00:00-04:00 | 14.277872 | 14.301221 | 14.102755 | 14.137778 | 52,193,800 | 0 | 0 |
2005-09-27 00:00:00-04:00 | 14.149448 | 14.254519 | 13.89261 | 13.910122 | 57,300,400 | 0 | 0 |
2005-09-28 00:00:00-04:00 | 13.980171 | 14.10859 | 13.933473 | 13.980171 | 68,717,500 | 0 | 0 |
2005-09-29 00:00:00-04:00 | 14.003529 | 14.312903 | 13.962669 | 14.289554 | 55,900,900 | 0 | 0 |
2005-09-30 00:00:00-04:00 | 14.28371 | 14.406293 | 14.260362 | 14.388781 | 37,520,600 | 0 | 0 |
2005-10-03 00:00:00-04:00 | 14.44131 | 14.569728 | 14.347914 | 14.359589 | 49,168,200 | 0 | 0 |
2005-10-04 00:00:00-04:00 | 14.382945 | 14.546388 | 14.248689 | 14.301224 | 52,847,800 | 0 | 0 |
2005-10-05 00:00:00-04:00 | 14.330408 | 14.353758 | 14.050221 | 14.050221 | 45,711,500 | 0 | 0 |
2005-10-06 00:00:00-04:00 | 14.079404 | 14.149451 | 13.717495 | 13.869264 | 61,527,000 | 0 | 0 |
2005-10-07 00:00:00-04:00 | 13.921802 | 13.986011 | 13.857592 | 13.90429 | 30,718,200 | 0 | 0 |
2005-10-10 00:00:00-04:00 | 13.921801 | 13.94515 | 13.618265 | 13.6708 | 38,495,300 | 0 | 0 |
2005-10-11 00:00:00-04:00 | 13.729173 | 13.764196 | 13.594917 | 13.6708 | 41,646,800 | 0 | 0 |
2005-10-12 00:00:00-04:00 | 13.47233 | 13.594912 | 13.303051 | 13.565725 | 77,117,900 | 0 | 0 |
2005-10-13 00:00:00-04:00 | 13.618261 | 13.699982 | 13.373097 | 13.542377 | 68,060,200 | 0 | 0 |
2005-10-14 00:00:00-04:00 | 13.559894 | 13.594918 | 13.425638 | 13.559894 | 44,232,300 | 0 | 0 |
2005-10-17 00:00:00-04:00 | 13.53071 | 13.705827 | 13.495687 | 13.694152 | 45,289,800 | 0 | 0 |
2005-10-18 00:00:00-04:00 | 13.764201 | 14.003527 | 13.705828 | 13.845922 | 78,862,600 | 0 | 0 |
2005-10-19 00:00:00-04:00 | 13.419794 | 13.840074 | 13.279701 | 13.828401 | 91,423,500 | 0 | 0 |
2005-10-20 00:00:00-04:00 | 13.77003 | 13.880938 | 13.688309 | 13.787542 | 62,486,500 | 0 | 0 |
2005-10-21 00:00:00-04:00 | 13.86926 | 13.921795 | 13.501514 | 13.513188 | 63,304,300 | 0 | 0 |
2005-10-24 00:00:00-04:00 | 13.577395 | 13.612418 | 13.367254 | 13.483999 | 53,173,300 | 0 | 0 |
2005-10-25 00:00:00-04:00 | 13.390608 | 13.600748 | 13.326399 | 13.489841 | 54,626,000 | 0 | 0 |
2005-10-26 00:00:00-04:00 | 13.460655 | 13.600749 | 13.419795 | 13.466493 | 51,506,100 | 0 | 0 |
2005-10-27 00:00:00-04:00 | 13.448987 | 13.536545 | 13.326405 | 13.332242 | 41,690,800 | 0 | 0 |
2005-10-28 00:00:00-04:00 | 13.413964 | 13.641617 | 13.29722 | 13.618267 | 55,358,800 | 0 | 0 |
2005-10-31 00:00:00-05:00 | 13.682468 | 13.828399 | 13.670793 | 13.717491 | 58,127,600 | 0 | 0 |
2005-11-01 00:00:00-05:00 | 13.530703 | 13.583239 | 13.151284 | 13.22133 | 84,900,700 | 0 | 0 |
2005-11-02 00:00:00-05:00 | 13.273869 | 13.659126 | 13.25052 | 13.641615 | 63,804,900 | 0 | 0 |
2005-11-03 00:00:00-05:00 | 13.788044 | 14.045763 | 13.782186 | 13.993048 | 63,945,100 | 0.08 | 0 |
2005-11-04 00:00:00-05:00 | 14.045772 | 14.063344 | 13.858339 | 14.051629 | 37,057,500 | 0 | 0 |
2005-11-07 00:00:00-05:00 | 14.104335 | 14.379627 | 14.028191 | 14.350341 | 49,974,300 | 0 | 0 |
2005-11-08 00:00:00-05:00 | 14.280054 | 14.444059 | 14.18048 | 14.379628 | 39,967,500 | 0 | 0 |
2005-11-09 00:00:00-05:00 | 14.350349 | 14.561211 | 14.326919 | 14.526067 | 39,819,700 | 0 | 0 |
2005-11-10 00:00:00-05:00 | 14.76621 | 14.83064 | 14.596349 | 14.783782 | 82,211,500 | 0 | 0 |
2005-11-11 00:00:00-05:00 | 14.871641 | 14.906786 | 14.678351 | 14.719352 | 40,317,600 | 0 | 0 |
2005-11-14 00:00:00-05:00 | 14.76035 | 14.883353 | 14.742778 | 14.859924 | 31,035,000 | 0 | 0 |
2005-11-15 00:00:00-05:00 | 14.748637 | 14.854068 | 14.666635 | 14.690063 | 37,542,700 | 0 | 0 |
2005-11-16 00:00:00-05:00 | 14.701785 | 14.731071 | 14.414778 | 14.590496 | 49,435,300 | 0 | 0 |
2005-11-17 00:00:00-05:00 | 14.731067 | 14.78964 | 14.590493 | 14.707639 | 39,396,500 | 0 | 0 |
2005-11-18 00:00:00-05:00 | 14.830645 | 14.883361 | 14.684213 | 14.818931 | 38,919,000 | 0 | 0 |
2005-11-21 00:00:00-05:00 | 14.836493 | 14.936067 | 14.684203 | 14.789635 | 34,916,400 | 0 | 0 |
2005-11-22 00:00:00-05:00 | 14.690062 | 15.381221 | 14.678347 | 15.322648 | 86,040,000 | 0 | 0 |
2005-11-23 00:00:00-05:00 | 15.310937 | 15.767805 | 15.275793 | 15.603801 | 80,686,900 | 0 | 0 |
2005-11-25 00:00:00-05:00 | 15.56866 | 15.902525 | 15.545232 | 15.703378 | 45,653,800 | 0 | 0 |
2005-11-28 00:00:00-05:00 | 15.779522 | 15.873239 | 15.662376 | 15.732664 | 78,716,200 | 0 | 0 |
2005-11-29 00:00:00-05:00 | 15.785382 | 15.890812 | 15.650664 | 15.685808 | 56,364,700 | 0 | 0 |
2005-11-30 00:00:00-05:00 | 15.662378 | 15.732666 | 15.592091 | 15.627234 | 50,114,500 | 0 | 0 |
2005-12-01 00:00:00-05:00 | 15.779522 | 15.984527 | 15.691663 | 15.920096 | 49,840,000 | 0 | 0 |
2005-12-02 00:00:00-05:00 | 15.890803 | 16.101666 | 15.87909 | 16.066523 | 51,722,600 | 0 | 0 |
2005-12-05 00:00:00-05:00 | 15.978673 | 15.978673 | 15.691667 | 15.756096 | 47,747,700 | 0 | 0 |
2005-12-06 00:00:00-05:00 | 15.838093 | 15.890808 | 15.592087 | 15.621373 | 50,918,500 | 0 | 0 |
2005-12-07 00:00:00-05:00 | 15.621375 | 15.63309 | 15.24651 | 15.316796 | 65,558,600 | 0 | 0 |
2005-12-08 00:00:00-05:00 | 15.416371 | 15.416371 | 14.842357 | 15.05322 | 104,607,200 | 0 | 0 |
2005-12-09 00:00:00-05:00 | 14.807212 | 15.299224 | 14.742781 | 15.275794 | 80,102,100 | 0 | 0 |
2005-12-12 00:00:00-05:00 | 15.340223 | 15.709231 | 15.299222 | 15.592086 | 75,565,800 | 0 | 0 |
2005-12-13 00:00:00-05:00 | 15.439795 | 15.750231 | 15.410508 | 15.650657 | 46,475,500 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.