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
|
|---|---|---|---|---|---|---|---|
2007-02-27 00:00:00-05:00 | 12.314393 | 12.380502 | 12.025915 | 12.037935 | 99,034,300 | 0 | 0 |
2007-02-28 00:00:00-05:00 | 12.049958 | 12.140109 | 11.899709 | 11.93577 | 102,774,400 | 0 | 0 |
2007-03-01 00:00:00-05:00 | 11.731431 | 11.899709 | 11.623252 | 11.7735 | 108,287,900 | 0 | 0 |
2007-03-02 00:00:00-05:00 | 11.725422 | 11.779512 | 11.539114 | 11.551133 | 95,602,100 | 0 | 0 |
2007-03-05 00:00:00-05:00 | 11.406889 | 11.695366 | 11.358809 | 11.485019 | 88,237,400 | 0 | 0 |
2007-03-06 00:00:00-05:00 | 11.623255 | 11.659314 | 11.509065 | 11.659314 | 66,882,600 | 0 | 0 |
2007-03-07 00:00:00-05:00 | 11.635271 | 11.689361 | 11.466992 | 11.491033 | 68,343,100 | 0 | 0 |
2007-03-08 00:00:00-05:00 | 11.587194 | 11.611233 | 11.515074 | 11.557143 | 46,507,200 | 0 | 0 |
2007-03-09 00:00:00-05:00 | 11.63527 | 11.67133 | 11.448961 | 11.479012 | 51,056,700 | 0 | 0 |
2007-03-12 00:00:00-04:00 | 11.485024 | 11.803551 | 11.473004 | 11.707392 | 68,184,600 | 0 | 0 |
2007-03-13 00:00:00-04:00 | 11.593202 | 11.7134 | 11.491033 | 11.491033 | 66,226,600 | 0 | 0 |
2007-03-14 00:00:00-04:00 | 11.533104 | 11.563153 | 11.394874 | 11.557143 | 70,074,300 | 0 | 0 |
2007-03-15 00:00:00-04:00 | 11.545122 | 11.599212 | 11.424924 | 11.503053 | 52,048,300 | 0 | 0 |
2007-03-16 00:00:00-04:00 | 11.509061 | 11.55113 | 11.448961 | 11.509061 | 56,509,100 | 0 | 0 |
2007-03-19 00:00:00-04:00 | 11.539108 | 11.587188 | 11.38886 | 11.485019 | 59,139,800 | 0 | 0 |
2007-03-20 00:00:00-04:00 | 11.44295 | 11.497039 | 11.37083 | 11.4129 | 62,861,900 | 0 | 0 |
2007-03-21 00:00:00-04:00 | 11.448962 | 11.635271 | 11.364823 | 11.623251 | 61,537,800 | 0 | 0 |
2007-03-22 00:00:00-04:00 | 11.563153 | 11.605223 | 11.485024 | 11.515074 | 50,898,400 | 0 | 0 |
2007-03-23 00:00:00-04:00 | 11.533098 | 11.635267 | 11.515068 | 11.581178 | 37,566,600 | 0 | 0 |
2007-03-26 00:00:00-04:00 | 11.575172 | 11.623252 | 11.448963 | 11.593203 | 39,226,400 | 0 | 0 |
2007-03-27 00:00:00-04:00 | 11.569161 | 11.581181 | 11.442952 | 11.454971 | 50,285,100 | 0 | 0 |
2007-03-28 00:00:00-04:00 | 11.40689 | 11.448959 | 11.334771 | 11.334771 | 50,042,600 | 0 | 0 |
2007-03-29 00:00:00-04:00 | 11.424918 | 11.479008 | 11.268659 | 11.472998 | 71,000,900 | 0 | 0 |
2007-03-30 00:00:00-04:00 | 11.466993 | 11.527093 | 11.358814 | 11.497043 | 60,162,400 | 0 | 0 |
2007-04-02 00:00:00-04:00 | 11.509063 | 11.563153 | 11.436944 | 11.497043 | 54,240,600 | 0 | 0 |
2007-04-03 00:00:00-04:00 | 11.55113 | 11.65931 | 11.533101 | 11.60522 | 53,274,700 | 0 | 0 |
2007-04-04 00:00:00-04:00 | 11.629264 | 11.683354 | 11.557144 | 11.647293 | 49,475,500 | 0 | 0 |
2007-04-05 00:00:00-04:00 | 11.593205 | 11.767493 | 11.575175 | 11.767493 | 36,683,100 | 0 | 0 |
2007-04-09 00:00:00-04:00 | 11.94779 | 12.164148 | 11.929761 | 12.080009 | 117,593,100 | 0 | 0 |
2007-04-10 00:00:00-04:00 | 12.080008 | 12.464644 | 12.061977 | 12.428585 | 94,796,500 | 0 | 0 |
2007-04-11 00:00:00-04:00 | 12.374495 | 12.458634 | 12.272326 | 12.302375 | 90,710,100 | 0 | 0 |
2007-04-12 00:00:00-04:00 | 12.248291 | 12.35046 | 12.170162 | 12.320411 | 63,681,100 | 0 | 0 |
2007-04-13 00:00:00-04:00 | 12.266315 | 12.308385 | 12.170156 | 12.296365 | 44,046,400 | 0 | 0 |
2007-04-16 00:00:00-04:00 | 12.266314 | 12.458632 | 12.254294 | 12.434593 | 56,647,300 | 0 | 0 |
2007-04-17 00:00:00-04:00 | 12.422577 | 12.620905 | 12.416566 | 12.608885 | 104,587,400 | 0 | 0 |
2007-04-18 00:00:00-04:00 | 12.813224 | 12.909383 | 12.620905 | 12.831254 | 112,621,700 | 0 | 0 |
2007-04-19 00:00:00-04:00 | 12.717064 | 13.161801 | 12.705044 | 13.107711 | 97,553,200 | 0 | 0 |
2007-04-20 00:00:00-04:00 | 13.251945 | 13.342096 | 13.017558 | 13.318055 | 120,196,700 | 0 | 0 |
2007-04-23 00:00:00-04:00 | 13.239932 | 13.300031 | 13.095694 | 13.167812 | 55,767,600 | 0 | 0 |
2007-04-24 00:00:00-04:00 | 13.191851 | 13.27599 | 13.065641 | 13.185841 | 85,220,200 | 0 | 0 |
2007-04-25 00:00:00-04:00 | 13.215891 | 13.4022 | 13.101702 | 13.37816 | 68,950,800 | 0 | 0 |
2007-04-26 00:00:00-04:00 | 13.300025 | 13.354115 | 13.221896 | 13.275986 | 62,587,700 | 0 | 0 |
2007-04-27 00:00:00-04:00 | 13.17382 | 13.27599 | 13.113721 | 13.143771 | 48,819,400 | 0 | 0 |
2007-04-30 00:00:00-04:00 | 13.089677 | 13.131747 | 12.909378 | 12.921398 | 60,430,900 | 0 | 0 |
2007-05-01 00:00:00-04:00 | 12.95746 | 13.119729 | 12.891351 | 13.101699 | 60,719,800 | 0 | 0 |
2007-05-02 00:00:00-04:00 | 13.107711 | 13.26397 | 13.071651 | 13.179831 | 68,653,800 | 0 | 0 |
2007-05-03 00:00:00-04:00 | 13.356836 | 13.368917 | 13.115191 | 13.133315 | 71,127,400 | 0.113 | 0 |
2007-05-04 00:00:00-04:00 | 13.260176 | 13.302463 | 13.1756 | 13.22997 | 53,037,600 | 0 | 0 |
2007-05-07 00:00:00-04:00 | 13.242051 | 13.368913 | 13.199763 | 13.266214 | 36,978,500 | 0 | 0 |
2007-05-08 00:00:00-04:00 | 13.278295 | 13.4112 | 13.169556 | 13.380994 | 49,529,000 | 0 | 0 |
2007-05-09 00:00:00-04:00 | 13.314544 | 13.598474 | 13.260174 | 13.574309 | 72,643,900 | 0 | 0 |
2007-05-10 00:00:00-04:00 | 13.50786 | 13.713257 | 13.320586 | 13.417243 | 65,528,600 | 0 | 0 |
2007-05-11 00:00:00-04:00 | 13.483694 | 13.532022 | 13.374954 | 13.45953 | 46,752,400 | 0 | 0 |
2007-05-14 00:00:00-04:00 | 13.507865 | 13.556193 | 13.284344 | 13.362879 | 50,199,300 | 0 | 0 |
2007-05-15 00:00:00-04:00 | 13.338712 | 13.507863 | 13.229973 | 13.296425 | 57,409,000 | 0 | 0 |
2007-05-16 00:00:00-04:00 | 13.320588 | 13.435369 | 13.236014 | 13.399123 | 60,776,000 | 0 | 0 |
2007-05-17 00:00:00-04:00 | 13.471611 | 13.568268 | 13.399118 | 13.429323 | 58,022,700 | 0 | 0 |
2007-05-18 00:00:00-04:00 | 13.707218 | 13.743465 | 13.598479 | 13.71326 | 68,319,300 | 0 | 0 |
2007-05-21 00:00:00-04:00 | 13.713261 | 13.828041 | 13.610563 | 13.670973 | 51,141,900 | 0 | 0 |
2007-05-22 00:00:00-04:00 | 13.828037 | 13.942818 | 13.707216 | 13.888448 | 66,447,600 | 0 | 0 |
2007-05-23 00:00:00-04:00 | 13.888448 | 13.979064 | 13.683051 | 13.695133 | 63,578,800 | 0 | 0 |
2007-05-24 00:00:00-04:00 | 13.725339 | 13.743463 | 13.181642 | 13.272258 | 86,970,900 | 0 | 0 |
2007-05-25 00:00:00-04:00 | 13.362875 | 13.471614 | 13.314547 | 13.387039 | 38,037,600 | 0 | 0 |
2007-05-29 00:00:00-04:00 | 13.39308 | 13.550149 | 13.362875 | 13.471614 | 48,537,900 | 0 | 0 |
2007-05-30 00:00:00-04:00 | 13.332671 | 13.471615 | 13.199767 | 13.338712 | 58,288,200 | 0 | 0 |
2007-05-31 00:00:00-04:00 | 13.374958 | 13.405164 | 13.242055 | 13.399123 | 49,304,200 | 0 | 0 |
2007-06-01 00:00:00-04:00 | 13.495778 | 13.652846 | 13.483695 | 13.50786 | 48,706,100 | 0 | 0 |
2007-06-04 00:00:00-04:00 | 13.435368 | 13.616601 | 13.362875 | 13.387039 | 48,184,200 | 0 | 0 |
2007-06-05 00:00:00-04:00 | 13.362873 | 13.435365 | 13.205804 | 13.266214 | 55,921,800 | 0 | 0 |
2007-06-06 00:00:00-04:00 | 13.217895 | 13.272265 | 12.964169 | 12.982293 | 69,039,300 | 0 | 0 |
2007-06-07 00:00:00-04:00 | 12.879586 | 13.066859 | 12.861463 | 12.873545 | 65,427,200 | 0 | 0 |
2007-06-08 00:00:00-04:00 | 12.958116 | 13.217881 | 12.897705 | 13.187676 | 60,978,800 | 0 | 0 |
2007-06-11 00:00:00-04:00 | 13.139356 | 13.338712 | 13.10311 | 13.248096 | 42,220,000 | 0 | 0 |
2007-06-12 00:00:00-04:00 | 13.205811 | 13.59244 | 13.193729 | 13.411208 | 59,703,700 | 0 | 0 |
2007-06-13 00:00:00-04:00 | 13.45349 | 13.821995 | 13.411203 | 13.695133 | 75,402,700 | 0 | 0 |
2007-06-14 00:00:00-04:00 | 13.677004 | 14.214661 | 13.670963 | 14.033428 | 85,675,800 | 0 | 0 |
2007-06-15 00:00:00-04:00 | 14.486515 | 14.649625 | 14.377775 | 14.643583 | 159,229,100 | 0 | 0 |
2007-06-18 00:00:00-04:00 | 14.607335 | 14.685868 | 14.383814 | 14.601294 | 56,919,200 | 0 | 0 |
2007-06-19 00:00:00-04:00 | 14.522763 | 14.770448 | 14.474434 | 14.55901 | 67,154,400 | 0 | 0 |
2007-06-20 00:00:00-04:00 | 14.631505 | 14.71004 | 14.438191 | 14.462356 | 62,999,600 | 0 | 0 |
2007-06-21 00:00:00-04:00 | 14.420064 | 14.728159 | 14.371736 | 14.67379 | 56,127,800 | 0 | 0 |
2007-06-22 00:00:00-04:00 | 14.613375 | 14.637538 | 14.311321 | 14.317362 | 70,452,900 | 0 | 0 |
2007-06-25 00:00:00-04:00 | 14.347572 | 14.432147 | 14.075723 | 14.184463 | 50,088,600 | 0 | 0 |
2007-06-26 00:00:00-04:00 | 14.244867 | 14.329442 | 14.099882 | 14.124045 | 49,305,100 | 0 | 0 |
2007-06-27 00:00:00-04:00 | 14.069681 | 14.407981 | 14.063639 | 14.371735 | 50,784,400 | 0 | 0 |
2007-06-28 00:00:00-04:00 | 14.577132 | 14.601297 | 14.414024 | 14.45027 | 47,660,000 | 0 | 0 |
2007-06-29 00:00:00-04:00 | 14.474431 | 14.6315 | 14.226747 | 14.341528 | 50,633,200 | 0 | 0 |
2007-07-02 00:00:00-04:00 | 14.426106 | 14.679831 | 14.414025 | 14.661709 | 48,790,600 | 0 | 0 |
2007-07-03 00:00:00-04:00 | 14.685874 | 14.861066 | 14.655669 | 14.855024 | 29,204,400 | 0 | 0 |
2007-07-05 00:00:00-04:00 | 14.78857 | 14.915434 | 14.758366 | 14.861064 | 36,687,300 | 0 | 0 |
2007-07-06 00:00:00-04:00 | 14.812734 | 15.01209 | 14.806693 | 14.909391 | 51,408,200 | 0 | 0 |
2007-07-09 00:00:00-04:00 | 14.987929 | 15.114792 | 14.975847 | 15.078545 | 76,331,300 | 0 | 0 |
2007-07-10 00:00:00-04:00 | 14.969803 | 15.211446 | 14.951679 | 15.084582 | 64,931,900 | 0 | 0 |
2007-07-11 00:00:00-04:00 | 14.993966 | 15.042295 | 14.770447 | 14.842939 | 56,054,600 | 0 | 0 |
2007-07-12 00:00:00-04:00 | 14.951675 | 15.70681 | 14.842935 | 15.70681 | 134,702,600 | 0 | 0 |
2007-07-13 00:00:00-04:00 | 15.585996 | 15.706819 | 15.513504 | 15.688695 | 64,189,600 | 0 | 0 |
2007-07-16 00:00:00-04:00 | 15.664531 | 15.730984 | 15.60412 | 15.676614 | 50,045,600 | 0 | 0 |
2007-07-17 00:00:00-04:00 | 15.74306 | 16.020951 | 15.694732 | 15.90617 | 122,061,900 | 0 | 0 |
2007-07-18 00:00:00-04:00 | 15.078543 | 15.308105 | 14.987927 | 15.138954 | 134,435,700 | 0 | 0 |
2007-07-19 00:00:00-04:00 | 15.181238 | 15.296018 | 15.157074 | 15.259772 | 62,612,300 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.