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
|
|---|---|---|---|---|---|---|---|
2007-07-20 00:00:00-04:00 | 15.271857 | 15.283938 | 14.78857 | 14.830857 | 95,624,900 | 0 | 0 |
2007-07-23 00:00:00-04:00 | 14.873152 | 15.084589 | 14.842946 | 14.933562 | 56,431,300 | 0 | 0 |
2007-07-24 00:00:00-04:00 | 14.746279 | 15.042292 | 14.746279 | 14.818772 | 68,543,100 | 0 | 0 |
2007-07-25 00:00:00-04:00 | 14.909396 | 14.93356 | 14.722123 | 14.800656 | 50,743,000 | 0 | 0 |
2007-07-26 00:00:00-04:00 | 14.703997 | 14.764408 | 14.275079 | 14.4986 | 86,328,700 | 0 | 0 |
2007-07-27 00:00:00-04:00 | 14.432146 | 14.528803 | 14.214668 | 14.220709 | 79,410,500 | 0 | 0 |
2007-07-30 00:00:00-04:00 | 14.269034 | 14.589211 | 14.226746 | 14.407979 | 69,472,300 | 0 | 0 |
2007-07-31 00:00:00-04:00 | 14.559013 | 14.607341 | 14.250917 | 14.269041 | 61,619,000 | 0 | 0 |
2007-08-01 00:00:00-04:00 | 14.232787 | 14.474431 | 14.027391 | 14.377773 | 92,766,600 | 0 | 0 |
2007-08-02 00:00:00-04:00 | 14.359652 | 14.758363 | 14.250912 | 14.679829 | 74,873,100 | 0 | 0 |
2007-08-03 00:00:00-04:00 | 14.730209 | 14.863734 | 14.493506 | 14.511714 | 77,219,000 | 0.113 | 0 |
2007-08-06 00:00:00-04:00 | 14.596681 | 14.687721 | 14.43281 | 14.645235 | 64,096,700 | 0 | 0 |
2007-08-07 00:00:00-04:00 | 14.590612 | 14.760552 | 14.414602 | 14.645235 | 59,835,600 | 0 | 0 |
2007-08-08 00:00:00-04:00 | 14.766619 | 15.033669 | 14.67558 | 14.979045 | 75,754,600 | 0 | 0 |
2007-08-09 00:00:00-04:00 | 14.760556 | 15.015467 | 14.517784 | 14.517784 | 71,677,400 | 0 | 0 |
2007-08-10 00:00:00-04:00 | 14.475296 | 14.772692 | 14.26287 | 14.554196 | 68,821,100 | 0 | 0 |
2007-08-13 00:00:00-04:00 | 14.681653 | 14.760554 | 14.542058 | 14.578475 | 50,460,400 | 0 | 0 |
2007-08-14 00:00:00-04:00 | 14.602748 | 14.796966 | 14.432809 | 14.444946 | 55,469,500 | 0 | 0 |
2007-08-15 00:00:00-04:00 | 14.432802 | 14.560257 | 14.086851 | 14.09292 | 63,242,900 | 0 | 0 |
2007-08-16 00:00:00-04:00 | 14.099 | 14.317496 | 13.407099 | 14.0201 | 118,374,800 | 0 | 0 |
2007-08-17 00:00:00-04:00 | 14.505638 | 14.566331 | 14.165757 | 14.384253 | 94,355,000 | 0 | 0 |
2007-08-20 00:00:00-04:00 | 14.444954 | 14.742351 | 14.359984 | 14.633103 | 57,345,400 | 0 | 0 |
2007-08-21 00:00:00-04:00 | 14.511712 | 14.596682 | 14.390325 | 14.499573 | 58,065,500 | 0 | 0 |
2007-08-22 00:00:00-04:00 | 14.627031 | 14.687724 | 14.529922 | 14.657377 | 51,215,500 | 0 | 0 |
2007-08-23 00:00:00-04:00 | 14.742349 | 14.760556 | 14.566339 | 14.705933 | 38,610,600 | 0 | 0 |
2007-08-24 00:00:00-04:00 | 14.681651 | 15.100432 | 14.608819 | 15.04581 | 51,695,900 | 0 | 0 |
2007-08-27 00:00:00-04:00 | 14.997255 | 14.997255 | 14.790899 | 14.839454 | 45,799,500 | 0 | 0 |
2007-08-28 00:00:00-04:00 | 14.718067 | 14.87587 | 14.52385 | 14.542057 | 56,189,600 | 0 | 0 |
2007-08-29 00:00:00-04:00 | 14.742351 | 15.294658 | 14.699864 | 15.227895 | 82,168,400 | 0 | 0 |
2007-08-30 00:00:00-04:00 | 15.118643 | 15.549564 | 15.106504 | 15.343207 | 68,903,300 | 0 | 0 |
2007-08-31 00:00:00-04:00 | 15.513143 | 15.658806 | 15.494936 | 15.62846 | 56,843,900 | 0 | 0 |
2007-09-04 00:00:00-04:00 | 15.67095 | 16.041178 | 15.628465 | 15.889445 | 77,887,400 | 0 | 0 |
2007-09-05 00:00:00-04:00 | 15.774122 | 15.901578 | 15.652737 | 15.774122 | 59,594,700 | 0 | 0 |
2007-09-06 00:00:00-04:00 | 15.792334 | 15.919789 | 15.707363 | 15.871235 | 49,595,300 | 0 | 0 |
2007-09-07 00:00:00-04:00 | 15.59205 | 15.622396 | 15.33107 | 15.458525 | 65,685,000 | 0 | 0 |
2007-09-10 00:00:00-04:00 | 15.731636 | 15.913715 | 15.318923 | 15.385686 | 107,382,200 | 0 | 0 |
2007-09-11 00:00:00-04:00 | 15.482805 | 15.713438 | 15.331072 | 15.573844 | 61,962,300 | 0 | 0 |
2007-09-12 00:00:00-04:00 | 15.482796 | 15.689153 | 15.373548 | 15.452449 | 60,821,100 | 0 | 0 |
2007-09-13 00:00:00-04:00 | 15.51921 | 15.561695 | 15.324993 | 15.385686 | 65,045,000 | 0 | 0 |
2007-09-14 00:00:00-04:00 | 15.136848 | 15.28858 | 14.930491 | 15.130778 | 66,854,900 | 0 | 0 |
2007-09-17 00:00:00-04:00 | 15.094361 | 15.221816 | 15.027598 | 15.082222 | 46,370,300 | 0 | 0 |
2007-09-18 00:00:00-04:00 | 15.142918 | 15.47066 | 15.106502 | 15.422106 | 72,076,600 | 0 | 0 |
2007-09-19 00:00:00-04:00 | 15.555631 | 15.646672 | 15.434246 | 15.585979 | 69,117,900 | 0 | 0 |
2007-09-20 00:00:00-04:00 | 15.482799 | 15.755917 | 15.464591 | 15.664878 | 51,971,400 | 0 | 0 |
2007-09-21 00:00:00-04:00 | 15.786261 | 15.810538 | 15.634528 | 15.701291 | 70,411,400 | 0 | 0 |
2007-09-24 00:00:00-04:00 | 15.768056 | 15.925858 | 15.670947 | 15.768056 | 50,334,900 | 0 | 0 |
2007-09-25 00:00:00-04:00 | 15.677023 | 15.88338 | 15.634538 | 15.713439 | 50,665,900 | 0 | 0 |
2007-09-26 00:00:00-04:00 | 15.768059 | 15.998693 | 15.658811 | 15.725574 | 68,642,200 | 0 | 0 |
2007-09-27 00:00:00-04:00 | 15.834817 | 15.840887 | 15.598115 | 15.63453 | 47,541,400 | 0 | 0 |
2007-09-28 00:00:00-04:00 | 15.610256 | 15.792335 | 15.57991 | 15.695227 | 44,063,300 | 0 | 0 |
2007-10-01 00:00:00-04:00 | 15.80447 | 16.114003 | 15.695222 | 16.004757 | 54,672,800 | 0 | 0 |
2007-10-02 00:00:00-04:00 | 15.95014 | 16.132218 | 15.877307 | 16.010832 | 45,948,000 | 0 | 0 |
2007-10-03 00:00:00-04:00 | 15.713432 | 15.810541 | 15.519215 | 15.664878 | 76,290,500 | 0 | 0 |
2007-10-04 00:00:00-04:00 | 15.658812 | 15.677021 | 15.397833 | 15.537427 | 44,415,700 | 0 | 0 |
2007-10-05 00:00:00-04:00 | 15.658809 | 15.74378 | 15.470661 | 15.501008 | 72,211,600 | 0 | 0 |
2007-10-08 00:00:00-04:00 | 15.476735 | 15.634537 | 15.458527 | 15.573844 | 34,606,900 | 0 | 0 |
2007-10-09 00:00:00-04:00 | 15.585975 | 15.695222 | 15.507073 | 15.683084 | 43,878,600 | 0 | 0 |
2007-10-10 00:00:00-04:00 | 15.707364 | 15.737711 | 15.555631 | 15.707364 | 38,317,200 | 0 | 0 |
2007-10-11 00:00:00-04:00 | 15.701297 | 15.889445 | 15.270375 | 15.434247 | 91,274,900 | 0 | 0 |
2007-10-12 00:00:00-04:00 | 15.537416 | 15.58597 | 15.373544 | 15.507069 | 48,670,300 | 0 | 0 |
2007-10-15 00:00:00-04:00 | 15.561697 | 15.822678 | 15.519212 | 15.62846 | 74,615,900 | 0 | 0 |
2007-10-16 00:00:00-04:00 | 15.610254 | 15.768056 | 15.337136 | 15.464591 | 107,955,700 | 0 | 0 |
2007-10-17 00:00:00-04:00 | 16.259676 | 16.374992 | 15.931933 | 16.21719 | 187,866,100 | 0 | 0 |
2007-10-18 00:00:00-04:00 | 16.089728 | 16.374985 | 16.06545 | 16.368916 | 66,200,000 | 0 | 0 |
2007-10-19 00:00:00-04:00 | 16.290022 | 16.296091 | 15.944071 | 15.962278 | 80,777,400 | 0 | 0 |
2007-10-22 00:00:00-04:00 | 15.749849 | 16.198978 | 15.689156 | 16.168631 | 62,800,500 | 0 | 0 |
2007-10-23 00:00:00-04:00 | 16.156499 | 16.277884 | 15.87731 | 16.265745 | 67,310,100 | 0 | 0 |
2007-10-24 00:00:00-04:00 | 15.980488 | 16.016903 | 15.452458 | 15.78627 | 89,794,300 | 0 | 0 |
2007-10-25 00:00:00-04:00 | 15.889449 | 15.931934 | 15.494945 | 15.713439 | 57,691,300 | 0 | 0 |
2007-10-26 00:00:00-04:00 | 15.937996 | 16.053313 | 15.646669 | 15.743778 | 61,642,300 | 0 | 0 |
2007-10-29 00:00:00-04:00 | 15.81055 | 15.99263 | 15.780204 | 15.938006 | 53,264,600 | 0 | 0 |
2007-10-30 00:00:00-04:00 | 15.846955 | 16.004757 | 15.840886 | 15.944064 | 41,449,000 | 0 | 0 |
2007-10-31 00:00:00-04:00 | 16.004764 | 16.326437 | 15.992626 | 16.326437 | 64,819,100 | 0 | 0 |
2007-11-01 00:00:00-04:00 | 16.205049 | 16.435682 | 16.083662 | 16.083662 | 86,590,500 | 0 | 0 |
2007-11-02 00:00:00-04:00 | 16.235399 | 16.362854 | 16.022973 | 16.265745 | 58,633,800 | 0 | 0 |
2007-11-05 00:00:00-05:00 | 16.200525 | 16.474801 | 16.115195 | 16.358995 | 55,392,500 | 0.113 | 0 |
2007-11-06 00:00:00-05:00 | 16.432133 | 16.773454 | 16.432133 | 16.755169 | 69,334,400 | 0 | 0 |
2007-11-07 00:00:00-05:00 | 16.60279 | 16.78564 | 16.377275 | 16.395559 | 71,488,100 | 0 | 0 |
2007-11-08 00:00:00-05:00 | 16.389468 | 16.438228 | 15.414268 | 15.804348 | 91,404,900 | 0 | 0 |
2007-11-09 00:00:00-05:00 | 15.456936 | 15.633691 | 15.237516 | 15.32894 | 71,692,500 | 0 | 0 |
2007-11-12 00:00:00-05:00 | 15.487411 | 15.584931 | 15.298466 | 15.463032 | 72,660,600 | 0 | 0 |
2007-11-13 00:00:00-05:00 | 15.59712 | 15.932344 | 15.41427 | 15.932344 | 62,116,600 | 0 | 0 |
2007-11-14 00:00:00-05:00 | 16.15177 | 16.163961 | 15.706835 | 15.755595 | 63,262,500 | 0 | 0 |
2007-11-15 00:00:00-05:00 | 15.749493 | 15.883582 | 15.408173 | 15.560548 | 67,012,000 | 0 | 0 |
2007-11-16 00:00:00-05:00 | 15.560557 | 15.712932 | 15.341136 | 15.548367 | 80,440,400 | 0 | 0 |
2007-11-19 00:00:00-05:00 | 15.511791 | 15.603216 | 15.298465 | 15.34113 | 52,318,600 | 0 | 0 |
2007-11-20 00:00:00-05:00 | 15.450842 | 15.694642 | 15.182661 | 15.554457 | 74,694,200 | 0 | 0 |
2007-11-21 00:00:00-05:00 | 15.3777 | 15.414271 | 14.957145 | 15.011999 | 69,533,000 | 0 | 0 |
2007-11-23 00:00:00-05:00 | 15.103422 | 15.298462 | 14.963236 | 15.280176 | 36,581,600 | 0 | 0 |
2007-11-26 00:00:00-05:00 | 15.26189 | 15.43255 | 14.823049 | 14.853525 | 53,157,500 | 0 | 0 |
2007-11-27 00:00:00-05:00 | 15.085137 | 15.335032 | 14.926667 | 15.304558 | 62,931,100 | 0 | 0 |
2007-11-28 00:00:00-05:00 | 15.566643 | 16.035958 | 15.542262 | 15.962818 | 60,141,900 | 0 | 0 |
2007-11-29 00:00:00-05:00 | 15.889678 | 16.133478 | 15.853108 | 16.054243 | 43,272,300 | 0 | 0 |
2007-11-30 00:00:00-05:00 | 16.249286 | 16.249286 | 15.676355 | 15.895776 | 65,565,000 | 0 | 0 |
2007-12-03 00:00:00-05:00 | 15.865305 | 16.32243 | 15.853114 | 15.999394 | 56,131,600 | 0 | 0 |
2007-12-04 00:00:00-05:00 | 15.749493 | 16.163953 | 15.743397 | 16.035957 | 44,505,400 | 0 | 0 |
2007-12-05 00:00:00-05:00 | 16.389466 | 16.736881 | 16.389466 | 16.590601 | 68,523,700 | 0 | 0 |
2007-12-06 00:00:00-05:00 | 16.590605 | 17.059921 | 16.56013 | 17.053825 | 60,508,000 | 0 | 0 |
2007-12-07 00:00:00-05:00 | 16.92583 | 17.005064 | 16.803929 | 16.901449 | 47,506,200 | 0 | 0 |
2007-12-10 00:00:00-05:00 | 16.797836 | 16.992876 | 16.608891 | 16.931927 | 45,473,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.