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
|
|---|---|---|---|---|---|---|---|
2006-10-02 00:00:00-04:00 | 12.231267 | 12.344299 | 12.136082 | 12.159879 | 51,710,400 | 0 | 0 |
2006-10-03 00:00:00-04:00 | 12.136078 | 12.368092 | 11.99925 | 12.237212 | 80,567,600 | 0 | 0 |
2006-10-04 00:00:00-04:00 | 12.195567 | 12.421631 | 12.189618 | 12.385937 | 78,890,600 | 0 | 0 |
2006-10-05 00:00:00-04:00 | 12.374039 | 12.481122 | 12.290752 | 12.362142 | 53,715,500 | 0 | 0 |
2006-10-06 00:00:00-04:00 | 12.261013 | 12.314554 | 12.142031 | 12.27291 | 63,556,800 | 0 | 0 |
2006-10-09 00:00:00-04:00 | 12.207472 | 12.368097 | 12.171777 | 12.266963 | 46,476,300 | 0 | 0 |
2006-10-10 00:00:00-04:00 | 12.213412 | 12.504915 | 12.147972 | 12.427577 | 73,980,400 | 0 | 0 |
2006-10-11 00:00:00-04:00 | 12.35024 | 12.659591 | 12.338341 | 12.427577 | 106,865,400 | 0 | 0 |
2006-10-12 00:00:00-04:00 | 12.558468 | 12.820226 | 12.463283 | 12.784532 | 81,941,100 | 0 | 0 |
2006-10-13 00:00:00-04:00 | 12.730983 | 12.998692 | 12.719085 | 12.849965 | 78,944,400 | 0 | 0 |
2006-10-16 00:00:00-04:00 | 13.046286 | 13.105777 | 12.82617 | 12.855916 | 93,626,600 | 0 | 0 |
2006-10-17 00:00:00-04:00 | 12.606054 | 12.62985 | 12.391888 | 12.433531 | 117,951,400 | 0 | 0 |
2006-10-18 00:00:00-04:00 | 12.849969 | 12.867815 | 12.510873 | 12.558465 | 115,013,500 | 0 | 0 |
2006-10-19 00:00:00-04:00 | 12.493021 | 12.606054 | 12.272906 | 12.510869 | 73,635,800 | 0 | 0 |
2006-10-20 00:00:00-04:00 | 12.600111 | 12.760736 | 12.522772 | 12.689346 | 61,151,200 | 0 | 0 |
2006-10-23 00:00:00-04:00 | 12.659594 | 12.849964 | 12.564409 | 12.760728 | 53,105,200 | 0 | 0 |
2006-10-24 00:00:00-04:00 | 12.766681 | 12.992746 | 12.760733 | 12.861867 | 62,841,600 | 0 | 0 |
2006-10-25 00:00:00-04:00 | 12.820218 | 12.992742 | 12.808321 | 12.921352 | 53,309,500 | 0 | 0 |
2006-10-26 00:00:00-04:00 | 12.939201 | 12.986793 | 12.855915 | 12.951099 | 44,042,700 | 0 | 0 |
2006-10-27 00:00:00-04:00 | 12.897556 | 12.951097 | 12.433529 | 12.55251 | 99,919,800 | 0 | 0 |
2006-10-30 00:00:00-05:00 | 12.504918 | 12.689339 | 12.469223 | 12.647696 | 41,171,900 | 0 | 0 |
2006-10-31 00:00:00-05:00 | 12.683394 | 12.748834 | 12.606057 | 12.695292 | 55,491,300 | 0 | 0 |
2006-11-01 00:00:00-05:00 | 12.713135 | 12.74288 | 12.469223 | 12.504918 | 57,883,600 | 0 | 0 |
2006-11-02 00:00:00-05:00 | 12.278857 | 12.445431 | 12.237213 | 12.302653 | 68,204,800 | 0 | 0 |
2006-11-03 00:00:00-05:00 | 12.350475 | 12.36841 | 12.165159 | 12.260806 | 47,924,400 | 0.1 | 0 |
2006-11-06 00:00:00-05:00 | 12.207005 | 12.499925 | 12.147225 | 12.446123 | 47,833,000 | 0 | 0 |
2006-11-07 00:00:00-05:00 | 12.422215 | 12.655355 | 12.392324 | 12.43417 | 48,489,800 | 0 | 0 |
2006-11-08 00:00:00-05:00 | 12.386344 | 12.493948 | 12.25483 | 12.380366 | 52,943,400 | 0 | 0 |
2006-11-09 00:00:00-05:00 | 12.446123 | 12.535792 | 12.183092 | 12.207005 | 52,833,700 | 0 | 0 |
2006-11-10 00:00:00-05:00 | 12.248849 | 12.338518 | 12.207003 | 12.30265 | 31,864,200 | 0 | 0 |
2006-11-13 00:00:00-05:00 | 12.320585 | 12.595571 | 12.302651 | 12.553725 | 45,829,100 | 0 | 0 |
2006-11-14 00:00:00-05:00 | 12.65535 | 13.109676 | 12.619483 | 13.079785 | 74,391,100 | 0 | 0 |
2006-11-15 00:00:00-05:00 | 13.109674 | 13.372705 | 13.008049 | 13.342814 | 104,300,100 | 0 | 0 |
2006-11-16 00:00:00-05:00 | 13.348795 | 13.396619 | 13.18739 | 13.348795 | 65,568,900 | 0 | 0 |
2006-11-17 00:00:00-05:00 | 13.265105 | 13.450422 | 13.055876 | 13.211304 | 56,835,000 | 0 | 0 |
2006-11-20 00:00:00-05:00 | 13.073808 | 13.36075 | 12.852623 | 13.312926 | 65,794,500 | 0 | 0 |
2006-11-21 00:00:00-05:00 | 13.265103 | 13.312926 | 12.780887 | 12.894468 | 87,522,600 | 0 | 0 |
2006-11-22 00:00:00-05:00 | 13.037941 | 13.055875 | 12.876537 | 12.990117 | 41,640,800 | 0 | 0 |
2006-11-24 00:00:00-05:00 | 12.828709 | 13.002071 | 12.804798 | 12.906424 | 23,076,000 | 0 | 0 |
2006-11-27 00:00:00-05:00 | 12.834689 | 12.846645 | 12.523836 | 12.565681 | 52,691,900 | 0 | 0 |
2006-11-28 00:00:00-05:00 | 12.499925 | 12.63144 | 12.410256 | 12.541771 | 53,901,800 | 0 | 0 |
2006-11-29 00:00:00-05:00 | 12.67926 | 12.822732 | 12.613503 | 12.697194 | 55,212,100 | 0 | 0 |
2006-11-30 00:00:00-05:00 | 12.697199 | 12.846648 | 12.595574 | 12.792847 | 47,485,000 | 0 | 0 |
2006-12-01 00:00:00-05:00 | 12.745022 | 12.792846 | 12.314609 | 12.511882 | 65,117,600 | 0 | 0 |
2006-12-04 00:00:00-05:00 | 12.607532 | 12.822739 | 12.440148 | 12.685245 | 62,659,300 | 0 | 0 |
2006-12-05 00:00:00-05:00 | 12.679261 | 12.792843 | 12.619483 | 12.625461 | 33,748,700 | 0 | 0 |
2006-12-06 00:00:00-05:00 | 12.637417 | 12.679263 | 12.452101 | 12.493946 | 46,963,900 | 0 | 0 |
2006-12-07 00:00:00-05:00 | 12.559707 | 12.703178 | 12.338521 | 12.3445 | 55,815,100 | 0 | 0 |
2006-12-08 00:00:00-05:00 | 12.350479 | 12.464061 | 12.278744 | 12.362435 | 41,723,600 | 0 | 0 |
2006-12-11 00:00:00-05:00 | 12.326568 | 12.505906 | 12.314612 | 12.374392 | 37,802,100 | 0 | 0 |
2006-12-12 00:00:00-05:00 | 12.362434 | 12.458081 | 12.236896 | 12.392323 | 45,888,000 | 0 | 0 |
2006-12-13 00:00:00-05:00 | 12.481994 | 12.487972 | 12.350479 | 12.374392 | 47,987,600 | 0 | 0 |
2006-12-14 00:00:00-05:00 | 12.39232 | 12.637416 | 12.201025 | 12.416232 | 49,471,000 | 0 | 0 |
2006-12-15 00:00:00-05:00 | 12.547745 | 12.673283 | 12.470032 | 12.529811 | 81,300,400 | 0 | 0 |
2006-12-18 00:00:00-05:00 | 12.583617 | 12.733066 | 12.350477 | 12.45808 | 48,970,900 | 0 | 0 |
2006-12-19 00:00:00-05:00 | 12.344493 | 12.386339 | 12.230912 | 12.350472 | 47,440,100 | 0 | 0 |
2006-12-20 00:00:00-05:00 | 12.374385 | 12.517856 | 12.29667 | 12.314605 | 30,772,600 | 0 | 0 |
2006-12-21 00:00:00-05:00 | 12.31461 | 12.356456 | 12.081469 | 12.177117 | 48,988,800 | 0 | 0 |
2006-12-22 00:00:00-05:00 | 12.171137 | 12.212983 | 12.003754 | 12.003754 | 35,337,100 | 0 | 0 |
2006-12-26 00:00:00-05:00 | 11.973864 | 12.129291 | 11.973864 | 12.045599 | 30,535,300 | 0 | 0 |
2006-12-27 00:00:00-05:00 | 12.111356 | 12.254827 | 12.087444 | 12.195047 | 31,892,600 | 0 | 0 |
2006-12-28 00:00:00-05:00 | 12.195048 | 12.242872 | 12.153203 | 12.207005 | 29,665,000 | 0 | 0 |
2006-12-29 00:00:00-05:00 | 12.159183 | 12.272764 | 12.093425 | 12.105381 | 37,099,300 | 0 | 0 |
2007-01-03 00:00:00-05:00 | 12.224942 | 12.481994 | 12.039624 | 12.165162 | 69,001,200 | 0 | 0 |
2007-01-04 00:00:00-05:00 | 12.332547 | 12.751005 | 12.290701 | 12.655357 | 88,902,300 | 0 | 0 |
2007-01-05 00:00:00-05:00 | 12.607525 | 12.643393 | 12.410253 | 12.613503 | 64,550,800 | 0 | 0 |
2007-01-08 00:00:00-05:00 | 12.703182 | 12.756983 | 12.523843 | 12.559711 | 52,839,100 | 0 | 0 |
2007-01-09 00:00:00-05:00 | 12.661331 | 12.679264 | 12.470036 | 12.571662 | 54,381,000 | 0 | 0 |
2007-01-10 00:00:00-05:00 | 12.607528 | 12.924361 | 12.571661 | 12.864581 | 76,346,900 | 0 | 0 |
2007-01-11 00:00:00-05:00 | 12.918386 | 13.181416 | 12.571664 | 13.103703 | 99,263,900 | 0 | 0 |
2007-01-12 00:00:00-05:00 | 13.025982 | 13.241188 | 12.924357 | 13.229232 | 90,707,700 | 0 | 0 |
2007-01-16 00:00:00-05:00 | 13.211308 | 13.330867 | 13.020013 | 13.330867 | 132,197,800 | 0 | 0 |
2007-01-17 00:00:00-05:00 | 12.703175 | 12.852624 | 12.422211 | 12.577639 | 192,479,200 | 0 | 0 |
2007-01-18 00:00:00-05:00 | 12.487971 | 12.493949 | 12.25483 | 12.3445 | 101,259,500 | 0 | 0 |
2007-01-19 00:00:00-05:00 | 12.326565 | 12.476014 | 12.314608 | 12.446123 | 64,459,100 | 0 | 0 |
2007-01-22 00:00:00-05:00 | 12.505904 | 12.565684 | 12.344499 | 12.428191 | 77,064,300 | 0 | 0 |
2007-01-23 00:00:00-05:00 | 12.464063 | 12.481996 | 12.230921 | 12.284723 | 66,796,000 | 0 | 0 |
2007-01-24 00:00:00-05:00 | 12.314609 | 12.481992 | 12.296675 | 12.45808 | 55,953,800 | 0 | 0 |
2007-01-25 00:00:00-05:00 | 12.47601 | 12.577635 | 12.314605 | 12.314605 | 57,199,100 | 0 | 0 |
2007-01-26 00:00:00-05:00 | 12.36841 | 12.493946 | 12.260806 | 12.272762 | 62,234,300 | 0 | 0 |
2007-01-29 00:00:00-05:00 | 12.434164 | 12.637415 | 12.374385 | 12.487966 | 99,681,400 | 0 | 0 |
2007-01-30 00:00:00-05:00 | 12.607529 | 12.63144 | 12.446124 | 12.511882 | 61,693,700 | 0 | 0 |
2007-01-31 00:00:00-05:00 | 12.529811 | 12.56568 | 12.368407 | 12.529811 | 47,840,000 | 0 | 0 |
2007-02-01 00:00:00-05:00 | 12.541775 | 12.637422 | 12.476018 | 12.619489 | 50,473,200 | 0 | 0 |
2007-02-02 00:00:00-05:00 | 12.63742 | 12.703178 | 12.571664 | 12.691222 | 55,291,300 | 0 | 0 |
2007-02-05 00:00:00-05:00 | 12.753123 | 12.867313 | 12.723074 | 12.789184 | 63,384,700 | 0.113 | 0 |
2007-02-06 00:00:00-05:00 | 12.843273 | 12.915392 | 12.668984 | 12.807213 | 56,861,600 | 0 | 0 |
2007-02-07 00:00:00-05:00 | 12.849279 | 13.023568 | 12.76514 | 12.927409 | 57,645,400 | 0 | 0 |
2007-02-08 00:00:00-05:00 | 12.8012 | 12.87332 | 12.729081 | 12.83726 | 40,270,500 | 0 | 0 |
2007-02-09 00:00:00-05:00 | 12.873321 | 12.945441 | 12.572823 | 12.638933 | 80,404,400 | 0 | 0 |
2007-02-12 00:00:00-05:00 | 12.578836 | 12.608885 | 12.470656 | 12.500706 | 48,013,400 | 0 | 0 |
2007-02-13 00:00:00-05:00 | 12.554793 | 12.590854 | 12.440605 | 12.542774 | 55,316,100 | 0 | 0 |
2007-02-14 00:00:00-05:00 | 12.596864 | 12.801203 | 12.584845 | 12.705044 | 56,559,400 | 0 | 0 |
2007-02-15 00:00:00-05:00 | 12.747113 | 12.831253 | 12.699033 | 12.807213 | 44,728,000 | 0 | 0 |
2007-02-16 00:00:00-05:00 | 12.777167 | 12.861306 | 12.711058 | 12.759137 | 47,511,800 | 0 | 0 |
2007-02-20 00:00:00-05:00 | 12.656962 | 12.813221 | 12.560803 | 12.729082 | 47,945,200 | 0 | 0 |
2007-02-21 00:00:00-05:00 | 12.602873 | 12.614893 | 12.458634 | 12.548783 | 69,355,500 | 0 | 0 |
2007-02-22 00:00:00-05:00 | 12.620904 | 12.662974 | 12.488686 | 12.602874 | 52,430,400 | 0 | 0 |
2007-02-23 00:00:00-05:00 | 12.518735 | 12.620904 | 12.470655 | 12.476666 | 75,768,100 | 0 | 0 |
2007-02-26 00:00:00-05:00 | 12.506716 | 12.620905 | 12.332428 | 12.530756 | 72,228,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.