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
|
|---|---|---|---|---|---|---|---|
2005-12-14 00:00:00-05:00 | 15.621369 | 15.7268 | 15.515938 | 15.597939 | 107,658,500 | 0 | 0 |
2005-12-15 00:00:00-05:00 | 15.574514 | 15.75609 | 15.533514 | 15.568657 | 69,675,900 | 0 | 0 |
2005-12-16 00:00:00-05:00 | 15.568655 | 15.627228 | 15.451509 | 15.451509 | 72,050,600 | 0 | 0 |
2005-12-19 00:00:00-05:00 | 15.445655 | 15.492513 | 15.100075 | 15.100075 | 45,251,900 | 0 | 0 |
2005-12-20 00:00:00-05:00 | 15.111791 | 15.28751 | 15.035647 | 15.117648 | 45,877,700 | 0 | 0 |
2005-12-21 00:00:00-05:00 | 15.141075 | 15.340223 | 14.994643 | 15.158647 | 34,541,900 | 0 | 0 |
2005-12-22 00:00:00-05:00 | 15.164504 | 15.275792 | 15.105932 | 15.211362 | 26,452,100 | 0 | 0 |
2005-12-23 00:00:00-05:00 | 15.228934 | 15.316793 | 15.158646 | 15.211362 | 16,616,900 | 0 | 0 |
2005-12-27 00:00:00-05:00 | 15.246511 | 15.287511 | 14.895073 | 14.912644 | 28,968,400 | 0 | 0 |
2005-12-28 00:00:00-05:00 | 14.947786 | 15.018073 | 14.854069 | 14.900928 | 26,518,000 | 0 | 0 |
2005-12-29 00:00:00-05:00 | 14.883356 | 14.965357 | 14.649065 | 14.684208 | 26,749,300 | 0 | 0 |
2005-12-30 00:00:00-05:00 | 14.649071 | 14.731073 | 14.56707 | 14.619784 | 31,681,600 | 0 | 0 |
2006-01-03 00:00:00-05:00 | 14.7545 | 15.018077 | 14.584638 | 14.977077 | 56,401,200 | 0 | 0 |
2006-01-04 00:00:00-05:00 | 14.994642 | 15.193789 | 14.988784 | 15.176217 | 46,188,800 | 0 | 0 |
2006-01-05 00:00:00-05:00 | 15.187933 | 15.504226 | 15.176219 | 15.387081 | 54,876,800 | 0 | 0 |
2006-01-06 00:00:00-05:00 | 15.510077 | 15.597936 | 15.35193 | 15.410503 | 45,703,200 | 0 | 0 |
2006-01-09 00:00:00-05:00 | 15.457369 | 15.527657 | 15.281651 | 15.504228 | 39,457,800 | 0 | 0 |
2006-01-10 00:00:00-05:00 | 15.398796 | 15.469083 | 15.182076 | 15.299222 | 47,031,300 | 0 | 0 |
2006-01-11 00:00:00-05:00 | 15.305078 | 15.422224 | 15.17036 | 15.310935 | 52,999,900 | 0 | 0 |
2006-01-12 00:00:00-05:00 | 15.25822 | 15.533513 | 15.15279 | 15.211362 | 54,026,700 | 0 | 0 |
2006-01-13 00:00:00-05:00 | 15.205498 | 15.334359 | 14.959494 | 15.105926 | 46,308,900 | 0 | 0 |
2006-01-17 00:00:00-05:00 | 14.988783 | 15.0825 | 14.830636 | 14.947783 | 88,055,500 | 0 | 0 |
2006-01-18 00:00:00-05:00 | 13.395606 | 13.506894 | 13.096885 | 13.237459 | 282,028,400 | 0 | 0 |
2006-01-19 00:00:00-05:00 | 13.354608 | 13.39561 | 13.114459 | 13.120317 | 196,293,400 | 0 | 0 |
2006-01-20 00:00:00-05:00 | 13.143741 | 13.161312 | 12.739588 | 12.745445 | 155,195,000 | 0 | 0 |
2006-01-23 00:00:00-05:00 | 12.839165 | 12.845022 | 12.358867 | 12.5053 | 155,081,900 | 0 | 0 |
2006-01-24 00:00:00-05:00 | 12.610725 | 12.645868 | 12.440863 | 12.464293 | 105,641,800 | 0 | 0 |
2006-01-25 00:00:00-05:00 | 12.534586 | 12.5463 | 12.358868 | 12.423297 | 110,311,300 | 0 | 0 |
2006-01-26 00:00:00-05:00 | 12.534588 | 12.739593 | 12.458443 | 12.587303 | 101,961,600 | 0 | 0 |
2006-01-27 00:00:00-05:00 | 12.739588 | 12.827447 | 12.622442 | 12.69273 | 75,188,600 | 0 | 0 |
2006-01-30 00:00:00-05:00 | 12.786445 | 12.845018 | 12.645871 | 12.681014 | 60,422,500 | 0 | 0 |
2006-01-31 00:00:00-05:00 | 12.704448 | 12.716161 | 12.446727 | 12.452584 | 79,350,800 | 0 | 0 |
2006-02-01 00:00:00-05:00 | 12.440871 | 12.645876 | 12.435013 | 12.622446 | 71,658,400 | 0 | 0 |
2006-02-02 00:00:00-05:00 | 12.628305 | 12.698593 | 12.405728 | 12.417443 | 87,473,400 | 0 | 0 |
2006-02-03 00:00:00-05:00 | 12.440983 | 12.458639 | 12.199696 | 12.205582 | 101,402,300 | 0.1 | 0 |
2006-02-06 00:00:00-05:00 | 12.270316 | 12.270316 | 12.064339 | 12.129075 | 66,858,200 | 0 | 0 |
2006-02-07 00:00:00-05:00 | 12.134957 | 12.323278 | 12.076107 | 12.164382 | 95,298,200 | 0 | 0 |
2006-02-08 00:00:00-05:00 | 12.229118 | 12.264428 | 12.087877 | 12.164382 | 77,601,800 | 0 | 0 |
2006-02-09 00:00:00-05:00 | 12.223233 | 12.505715 | 12.193808 | 12.358589 | 81,803,900 | 0 | 0 |
2006-02-10 00:00:00-05:00 | 12.37036 | 12.558682 | 12.246774 | 12.529257 | 83,023,300 | 0 | 0 |
2006-02-13 00:00:00-05:00 | 12.464522 | 12.617533 | 12.399786 | 12.435096 | 65,889,500 | 0 | 0 |
2006-02-14 00:00:00-05:00 | 12.46452 | 12.635185 | 12.435094 | 12.576336 | 60,125,600 | 0 | 0 |
2006-02-15 00:00:00-05:00 | 12.564567 | 12.635187 | 12.482175 | 12.564567 | 67,175,700 | 0 | 0 |
2006-02-16 00:00:00-05:00 | 12.570452 | 12.623417 | 12.464521 | 12.564567 | 70,607,000 | 0 | 0 |
2006-02-17 00:00:00-05:00 | 12.358591 | 12.382132 | 12.099649 | 12.129075 | 116,649,100 | 0 | 0 |
2006-02-21 00:00:00-05:00 | 12.158504 | 12.211469 | 12.064343 | 12.134964 | 67,212,800 | 0 | 0 |
2006-02-22 00:00:00-05:00 | 12.01726 | 12.034915 | 11.711237 | 11.858363 | 138,566,500 | 0 | 0 |
2006-02-23 00:00:00-05:00 | 11.876015 | 12.058451 | 11.699463 | 11.940751 | 85,297,300 | 0 | 0 |
2006-02-24 00:00:00-05:00 | 11.881903 | 12.081995 | 11.846592 | 11.981949 | 73,154,000 | 0 | 0 |
2006-02-27 00:00:00-05:00 | 12.046682 | 12.235004 | 12.023143 | 12.076108 | 87,156,900 | 0 | 0 |
2006-02-28 00:00:00-05:00 | 12.093763 | 12.364476 | 12.064338 | 12.123189 | 93,248,100 | 0 | 0 |
2006-03-01 00:00:00-05:00 | 12.199696 | 12.358593 | 12.164386 | 12.240891 | 80,722,800 | 0 | 0 |
2006-03-02 00:00:00-05:00 | 12.170265 | 12.264425 | 11.993713 | 12.058449 | 86,237,800 | 0 | 0 |
2006-03-03 00:00:00-05:00 | 11.752429 | 12.052566 | 11.687694 | 11.958405 | 202,812,000 | 0 | 0 |
2006-03-06 00:00:00-05:00 | 12.023143 | 12.099648 | 11.905442 | 11.946637 | 81,728,300 | 0 | 0 |
2006-03-07 00:00:00-05:00 | 11.85836 | 11.887786 | 11.670038 | 11.805394 | 90,707,500 | 0 | 0 |
2006-03-08 00:00:00-05:00 | 11.775962 | 11.881893 | 11.664146 | 11.775962 | 82,850,000 | 0 | 0 |
2006-03-09 00:00:00-05:00 | 11.79951 | 11.864246 | 11.611189 | 11.622959 | 69,718,300 | 0 | 0 |
2006-03-10 00:00:00-05:00 | 11.670038 | 11.781854 | 11.640613 | 11.681808 | 61,506,700 | 0 | 0 |
2006-03-13 00:00:00-05:00 | 11.740656 | 12.064332 | 11.587645 | 11.611184 | 80,524,700 | 0 | 0 |
2006-03-14 00:00:00-05:00 | 11.61119 | 11.711235 | 11.558224 | 11.628845 | 69,318,400 | 0 | 0 |
2006-03-15 00:00:00-05:00 | 11.646499 | 11.752429 | 11.611188 | 11.723004 | 69,788,800 | 0 | 0 |
2006-03-16 00:00:00-05:00 | 11.799518 | 11.817174 | 11.558231 | 11.564116 | 66,058,200 | 0 | 0 |
2006-03-17 00:00:00-05:00 | 11.622956 | 11.634726 | 11.416979 | 11.499371 | 110,821,300 | 0 | 0 |
2006-03-20 00:00:00-05:00 | 11.446403 | 11.740655 | 11.446403 | 11.546449 | 58,650,100 | 0 | 0 |
2006-03-21 00:00:00-05:00 | 11.640616 | 11.958408 | 11.534685 | 11.640616 | 124,284,600 | 0 | 0 |
2006-03-22 00:00:00-05:00 | 11.569992 | 11.793624 | 11.534682 | 11.758313 | 84,910,700 | 0 | 0 |
2006-03-23 00:00:00-05:00 | 11.758319 | 11.86425 | 11.587653 | 11.593538 | 84,336,400 | 0 | 0 |
2006-03-24 00:00:00-05:00 | 11.622962 | 11.664157 | 11.364019 | 11.534686 | 60,424,100 | 0 | 0 |
2006-03-27 00:00:00-05:00 | 11.546454 | 11.723005 | 11.546454 | 11.622959 | 60,280,300 | 0 | 0 |
2006-03-28 00:00:00-05:00 | 11.622961 | 11.687697 | 11.511145 | 11.522915 | 72,692,200 | 0 | 0 |
2006-03-29 00:00:00-05:00 | 11.540569 | 11.746544 | 11.481718 | 11.664154 | 78,986,300 | 0 | 0 |
2006-03-30 00:00:00-05:00 | 11.711239 | 11.787745 | 11.564112 | 11.593538 | 70,641,700 | 0 | 0 |
2006-03-31 00:00:00-05:00 | 11.640612 | 11.699461 | 11.387555 | 11.45229 | 87,499,200 | 0 | 0 |
2006-04-03 00:00:00-04:00 | 11.581765 | 11.593536 | 11.381674 | 11.387559 | 73,344,300 | 0 | 0 |
2006-04-04 00:00:00-04:00 | 11.411094 | 11.47583 | 11.328704 | 11.358129 | 67,093,000 | 0 | 0 |
2006-04-05 00:00:00-04:00 | 11.381673 | 11.49349 | 11.346363 | 11.464064 | 73,019,400 | 0 | 0 |
2006-04-06 00:00:00-04:00 | 11.469948 | 11.534684 | 11.375788 | 11.405212 | 51,707,700 | 0 | 0 |
2006-04-07 00:00:00-04:00 | 11.452291 | 11.511142 | 11.322821 | 11.322821 | 54,523,300 | 0 | 0 |
2006-04-10 00:00:00-04:00 | 11.358128 | 11.458174 | 11.328703 | 11.393439 | 52,152,400 | 0 | 0 |
2006-04-11 00:00:00-04:00 | 11.43464 | 11.452294 | 11.252204 | 11.275743 | 60,169,600 | 0 | 0 |
2006-04-12 00:00:00-04:00 | 11.263968 | 11.340475 | 11.240429 | 11.252199 | 44,072,500 | 0 | 0 |
2006-04-13 00:00:00-04:00 | 11.2934 | 11.528801 | 11.28163 | 11.446411 | 77,378,500 | 0 | 0 |
2006-04-17 00:00:00-04:00 | 11.422859 | 11.49348 | 11.175687 | 11.293388 | 76,273,800 | 0 | 0 |
2006-04-18 00:00:00-04:00 | 11.334592 | 11.464063 | 10.94618 | 11.411098 | 78,082,100 | 0 | 0 |
2006-04-19 00:00:00-04:00 | 11.369905 | 11.534686 | 11.299285 | 11.511146 | 103,771,800 | 0 | 0 |
2006-04-20 00:00:00-04:00 | 11.634732 | 11.734778 | 11.416985 | 11.446411 | 127,052,000 | 0 | 0 |
2006-04-21 00:00:00-04:00 | 11.487604 | 11.770086 | 11.193352 | 11.216891 | 92,182,400 | 0 | 0 |
2006-04-24 00:00:00-04:00 | 11.140385 | 11.328706 | 11.122729 | 11.128614 | 67,594,200 | 0 | 0 |
2006-04-25 00:00:00-04:00 | 11.146272 | 11.299283 | 11.034456 | 11.269857 | 90,281,100 | 0 | 0 |
2006-04-26 00:00:00-04:00 | 11.269853 | 11.52291 | 11.252199 | 11.469945 | 85,359,800 | 0 | 0 |
2006-04-27 00:00:00-04:00 | 11.411096 | 11.887785 | 11.299281 | 11.817164 | 134,460,200 | 0 | 0 |
2006-04-28 00:00:00-04:00 | 11.764198 | 11.92898 | 11.717118 | 11.758313 | 89,978,400 | 0 | 0 |
2006-05-01 00:00:00-04:00 | 11.805392 | 11.864243 | 11.452289 | 11.469945 | 75,869,800 | 0 | 0 |
2006-05-02 00:00:00-04:00 | 11.558223 | 11.605303 | 11.481718 | 11.528798 | 52,909,500 | 0 | 0 |
2006-05-03 00:00:00-04:00 | 11.546546 | 11.75358 | 11.309937 | 11.333597 | 68,692,200 | 0.1 | 0 |
2006-05-04 00:00:00-04:00 | 11.404582 | 11.505141 | 11.363174 | 11.440073 | 42,441,200 | 0 | 0 |
2006-05-05 00:00:00-04:00 | 11.493306 | 11.62344 | 11.457815 | 11.540627 | 51,087,200 | 0 | 0 |
2006-05-08 00:00:00-04:00 | 11.61752 | 11.960603 | 11.61752 | 11.895536 | 102,795,400 | 0 | 0 |
2006-05-09 00:00:00-04:00 | 11.789067 | 11.889626 | 11.706254 | 11.771321 | 66,287,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.