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
|
|---|---|---|---|---|---|---|---|
2007-12-11 00:00:00-05:00 | 16.938022 | 16.956306 | 16.40166 | 16.413851 | 67,572,400 | 0 | 0 |
2007-12-12 00:00:00-05:00 | 16.718603 | 16.895358 | 16.389472 | 16.627178 | 56,574,000 | 0 | 0 |
2007-12-13 00:00:00-05:00 | 16.444317 | 16.761258 | 16.340702 | 16.554028 | 53,456,100 | 0 | 0 |
2007-12-14 00:00:00-05:00 | 16.346806 | 16.358996 | 15.962821 | 16.023771 | 68,738,500 | 0 | 0 |
2007-12-17 00:00:00-05:00 | 15.987199 | 16.017675 | 15.469123 | 15.676353 | 64,820,000 | 0 | 0 |
2007-12-18 00:00:00-05:00 | 15.798249 | 15.932338 | 15.597113 | 15.792153 | 44,708,400 | 0 | 0 |
2007-12-19 00:00:00-05:00 | 15.755588 | 15.999388 | 15.737302 | 15.962818 | 33,581,900 | 0 | 0 |
2007-12-20 00:00:00-05:00 | 16.170055 | 16.170055 | 15.853114 | 16.096914 | 40,096,600 | 0 | 0 |
2007-12-21 00:00:00-05:00 | 16.310235 | 16.432135 | 16.200525 | 16.432135 | 58,620,800 | 0 | 0 |
2007-12-24 00:00:00-05:00 | 16.346807 | 16.682033 | 16.304142 | 16.645462 | 22,486,400 | 0 | 0 |
2007-12-26 00:00:00-05:00 | 16.57841 | 16.742974 | 16.535744 | 16.730785 | 21,346,200 | 0 | 0 |
2007-12-27 00:00:00-05:00 | 16.675937 | 16.712507 | 16.316332 | 16.352901 | 29,577,500 | 0 | 0 |
2007-12-28 00:00:00-05:00 | 16.523561 | 16.621081 | 16.243191 | 16.310236 | 35,391,400 | 0 | 0 |
2007-12-31 00:00:00-05:00 | 16.230994 | 16.456509 | 16.206614 | 16.249279 | 23,687,800 | 0 | 0 |
2008-01-02 00:00:00-05:00 | 16.017664 | 16.054234 | 15.207029 | 15.450829 | 84,278,800 | 0 | 0 |
2008-01-03 00:00:00-05:00 | 15.46303 | 15.481314 | 14.859623 | 15.036379 | 85,190,500 | 0 | 0 |
2008-01-04 00:00:00-05:00 | 14.298884 | 14.384215 | 13.622339 | 13.817379 | 174,093,400 | 0 | 0 |
2008-01-07 00:00:00-05:00 | 13.896614 | 14.0368 | 13.628434 | 13.945374 | 112,063,700 | 0 | 0 |
2008-01-08 00:00:00-05:00 | 13.969754 | 14.097749 | 13.549198 | 13.567484 | 80,520,800 | 0 | 0 |
2008-01-09 00:00:00-05:00 | 13.652809 | 13.939275 | 13.56748 | 13.866135 | 73,239,600 | 0 | 0 |
2008-01-10 00:00:00-05:00 | 13.756419 | 13.835654 | 13.530904 | 13.738134 | 81,185,100 | 0 | 0 |
2008-01-11 00:00:00-05:00 | 13.561385 | 13.628431 | 13.268825 | 13.402915 | 75,915,200 | 0 | 0 |
2008-01-14 00:00:00-05:00 | 13.951463 | 14.140409 | 13.658903 | 14.067268 | 85,033,000 | 0 | 0 |
2008-01-15 00:00:00-05:00 | 14.018513 | 14.140413 | 13.719858 | 13.829568 | 129,312,400 | 0 | 0 |
2008-01-16 00:00:00-05:00 | 12.208291 | 12.42771 | 12.007156 | 12.116865 | 309,347,600 | 0 | 0 |
2008-01-17 00:00:00-05:00 | 12.202203 | 12.220488 | 11.708507 | 11.781648 | 172,761,000 | 0 | 0 |
2008-01-18 00:00:00-05:00 | 11.818215 | 11.976685 | 11.550036 | 11.58051 | 143,864,100 | 0 | 0 |
2008-01-22 00:00:00-05:00 | 11.09291 | 11.58051 | 11.001484 | 11.342805 | 146,951,600 | 0 | 0 |
2008-01-23 00:00:00-05:00 | 11.172147 | 12.318008 | 11.117292 | 12.177823 | 173,781,800 | 0 | 0 |
2008-01-24 00:00:00-05:00 | 12.281433 | 12.641038 | 12.232673 | 12.610563 | 90,383,900 | 0 | 0 |
2008-01-25 00:00:00-05:00 | 12.964077 | 12.970172 | 12.190011 | 12.190011 | 104,701,200 | 0 | 0 |
2008-01-28 00:00:00-05:00 | 12.116865 | 12.372855 | 11.958396 | 12.366761 | 68,633,200 | 0 | 0 |
2008-01-29 00:00:00-05:00 | 12.45819 | 12.561805 | 12.342384 | 12.49476 | 78,365,800 | 0 | 0 |
2008-01-30 00:00:00-05:00 | 12.409428 | 12.933598 | 12.366763 | 12.610563 | 96,055,500 | 0 | 0 |
2008-01-31 00:00:00-05:00 | 12.458188 | 13.006738 | 12.409428 | 12.860458 | 100,753,400 | 0 | 0 |
2008-02-01 00:00:00-05:00 | 13.04331 | 13.2993 | 12.9336 | 13.268826 | 66,087,600 | 0 | 0 |
2008-02-04 00:00:00-05:00 | 13.250542 | 13.256637 | 12.897032 | 12.921412 | 65,724,200 | 0 | 0 |
2008-02-05 00:00:00-05:00 | 12.687168 | 12.797545 | 12.325378 | 12.337643 | 85,581,600 | 0.128 | 0 |
2008-02-06 00:00:00-05:00 | 12.349901 | 12.527731 | 12.202733 | 12.214997 | 73,305,800 | 0 | 0 |
2008-02-07 00:00:00-05:00 | 12.055571 | 12.484813 | 11.957459 | 12.29472 | 76,942,200 | 0 | 0 |
2008-02-08 00:00:00-05:00 | 12.239535 | 12.466421 | 12.233404 | 12.429629 | 54,170,800 | 0 | 0 |
2008-02-11 00:00:00-05:00 | 12.509343 | 12.766889 | 12.356043 | 12.681041 | 53,777,900 | 0 | 0 |
2008-02-12 00:00:00-05:00 | 12.693302 | 12.87113 | 12.607453 | 12.815942 | 57,734,900 | 0 | 0 |
2008-02-13 00:00:00-05:00 | 12.914047 | 13.048952 | 12.791407 | 13.006027 | 49,788,900 | 0 | 0 |
2008-02-14 00:00:00-05:00 | 12.852728 | 12.871124 | 12.546126 | 12.546126 | 71,583,500 | 0 | 0 |
2008-02-15 00:00:00-05:00 | 12.454147 | 12.595184 | 12.25179 | 12.331507 | 78,256,600 | 0 | 0 |
2008-02-19 00:00:00-05:00 | 12.509337 | 12.681034 | 12.294716 | 12.362168 | 65,726,300 | 0 | 0 |
2008-02-20 00:00:00-05:00 | 12.374436 | 12.576793 | 12.362172 | 12.497076 | 72,005,800 | 0 | 0 |
2008-02-21 00:00:00-05:00 | 12.638111 | 12.871127 | 12.343773 | 12.448017 | 78,890,400 | 0 | 0 |
2008-02-22 00:00:00-05:00 | 12.552263 | 12.57066 | 11.963589 | 12.153682 | 134,283,800 | 0 | 0 |
2008-02-25 00:00:00-05:00 | 12.110756 | 12.251792 | 11.969719 | 12.227264 | 82,397,200 | 0 | 0 |
2008-02-26 00:00:00-05:00 | 12.141421 | 12.79755 | 12.123026 | 12.687173 | 81,112,100 | 0 | 0 |
2008-02-27 00:00:00-05:00 | 12.411222 | 12.809803 | 12.405089 | 12.736219 | 80,981,700 | 0 | 0 |
2008-02-28 00:00:00-05:00 | 12.595185 | 12.705561 | 12.46028 | 12.564525 | 56,138,700 | 0 | 0 |
2008-02-29 00:00:00-05:00 | 12.46641 | 12.503202 | 12.227262 | 12.245657 | 77,164,100 | 0 | 0 |
2008-03-03 00:00:00-05:00 | 12.300852 | 12.497077 | 12.221136 | 12.270192 | 75,603,600 | 0 | 0 |
2008-03-04 00:00:00-05:00 | 12.049438 | 12.294719 | 11.920666 | 12.264059 | 124,099,900 | 0 | 0 |
2008-03-05 00:00:00-05:00 | 12.28859 | 12.405098 | 12.165949 | 12.386703 | 62,225,500 | 0 | 0 |
2008-03-06 00:00:00-05:00 | 12.325378 | 12.398962 | 12.159813 | 12.184341 | 65,547,200 | 0 | 0 |
2008-03-07 00:00:00-05:00 | 12.14755 | 12.503208 | 12.110758 | 12.306983 | 73,715,200 | 0 | 0 |
2008-03-10 00:00:00-04:00 | 12.331511 | 12.570659 | 12.245661 | 12.337643 | 66,986,800 | 0 | 0 |
2008-03-11 00:00:00-04:00 | 12.558399 | 13.012169 | 12.540003 | 12.999906 | 78,159,700 | 0 | 0 |
2008-03-12 00:00:00-04:00 | 12.981508 | 13.177733 | 12.864999 | 12.950849 | 53,034,800 | 0 | 0 |
2008-03-13 00:00:00-04:00 | 12.766885 | 13.177731 | 12.717829 | 13.048959 | 66,660,600 | 0 | 0 |
2008-03-14 00:00:00-04:00 | 13.024425 | 13.147066 | 12.589052 | 12.668768 | 80,049,300 | 0 | 0 |
2008-03-17 00:00:00-04:00 | 12.368303 | 12.969242 | 12.356039 | 12.785281 | 67,466,600 | 0 | 0 |
2008-03-18 00:00:00-04:00 | 13.061219 | 13.337161 | 12.993768 | 13.337161 | 72,379,700 | 0 | 0 |
2008-03-19 00:00:00-04:00 | 13.202255 | 13.324895 | 12.926313 | 12.932446 | 69,668,600 | 0 | 0 |
2008-03-20 00:00:00-04:00 | 13.165464 | 13.343293 | 12.932447 | 13.337161 | 67,373,400 | 0 | 0 |
2008-03-24 00:00:00-04:00 | 13.343294 | 13.766404 | 13.337161 | 13.570178 | 53,798,700 | 0 | 0 |
2008-03-25 00:00:00-04:00 | 13.686685 | 13.735741 | 13.508856 | 13.656025 | 48,236,100 | 0 | 0 |
2008-03-26 00:00:00-04:00 | 13.508859 | 13.533386 | 13.312633 | 13.404614 | 51,872,200 | 0 | 0 |
2008-03-27 00:00:00-04:00 | 13.416875 | 13.435272 | 12.932446 | 12.932446 | 71,530,200 | 0 | 0 |
2008-03-28 00:00:00-04:00 | 12.999905 | 13.140942 | 12.711699 | 12.748492 | 59,424,400 | 0 | 0 |
2008-03-31 00:00:00-04:00 | 12.69943 | 13.079616 | 12.674902 | 12.987636 | 48,072,200 | 0 | 0 |
2008-04-01 00:00:00-04:00 | 13.189995 | 13.490464 | 13.122542 | 13.472068 | 55,507,200 | 0 | 0 |
2008-04-02 00:00:00-04:00 | 13.508855 | 13.508855 | 13.275838 | 13.398479 | 43,778,700 | 0 | 0 |
2008-04-03 00:00:00-04:00 | 13.306502 | 13.551783 | 13.202257 | 13.447538 | 45,300,800 | 0 | 0 |
2008-04-04 00:00:00-04:00 | 13.453671 | 13.600839 | 13.288106 | 13.410747 | 41,385,700 | 0 | 0 |
2008-04-07 00:00:00-04:00 | 13.441406 | 13.54565 | 13.281973 | 13.337161 | 39,684,800 | 0 | 0 |
2008-04-08 00:00:00-04:00 | 13.11641 | 13.208391 | 12.90179 | 12.926317 | 55,225,500 | 0 | 0 |
2008-04-09 00:00:00-04:00 | 12.914053 | 13.140939 | 12.736225 | 13.134807 | 63,451,700 | 0 | 0 |
2008-04-10 00:00:00-04:00 | 13.226789 | 13.760276 | 13.214524 | 13.539522 | 72,043,600 | 0 | 0 |
2008-04-11 00:00:00-04:00 | 13.373963 | 13.435283 | 12.944721 | 13.024437 | 66,927,100 | 0 | 0 |
2008-04-14 00:00:00-04:00 | 12.95085 | 13.061226 | 12.656512 | 12.687173 | 60,084,300 | 0 | 0 |
2008-04-15 00:00:00-04:00 | 12.822073 | 12.840469 | 12.57066 | 12.822073 | 93,477,400 | 0 | 0 |
2008-04-16 00:00:00-04:00 | 13.75414 | 13.784799 | 13.404614 | 13.570178 | 109,029,400 | 0 | 0 |
2008-04-17 00:00:00-04:00 | 13.594709 | 13.674425 | 13.441409 | 13.557918 | 57,733,400 | 0 | 0 |
2008-04-18 00:00:00-04:00 | 13.83999 | 13.876782 | 13.631501 | 13.827725 | 68,281,200 | 0 | 0 |
2008-04-21 00:00:00-04:00 | 13.797061 | 13.846117 | 13.692817 | 13.772532 | 47,810,500 | 0 | 0 |
2008-04-22 00:00:00-04:00 | 13.662162 | 13.741878 | 13.410749 | 13.484333 | 56,298,500 | 0 | 0 |
2008-04-23 00:00:00-04:00 | 13.606974 | 13.839991 | 13.490465 | 13.833858 | 61,977,900 | 0 | 0 |
2008-04-24 00:00:00-04:00 | 13.846124 | 14.115934 | 13.698956 | 13.913577 | 51,298,500 | 0 | 0 |
2008-04-25 00:00:00-04:00 | 13.876783 | 13.882915 | 13.527257 | 13.833858 | 47,604,400 | 0 | 0 |
2008-04-28 00:00:00-04:00 | 13.754139 | 14.005552 | 13.692818 | 13.925835 | 47,695,200 | 0 | 0 |
2008-04-29 00:00:00-04:00 | 13.87678 | 13.981025 | 13.766405 | 13.870649 | 40,664,300 | 0 | 0 |
2008-04-30 00:00:00-04:00 | 13.938101 | 13.956497 | 13.576311 | 13.649896 | 56,505,700 | 0 | 0 |
2008-05-01 00:00:00-04:00 | 13.71122 | 14.355083 | 13.71122 | 14.281499 | 71,506,000 | 0 | 0 |
2008-05-02 00:00:00-04:00 | 14.47772 | 14.50838 | 14.183382 | 14.459324 | 59,077,200 | 0 | 0 |
2008-05-05 00:00:00-04:00 | 14.422316 | 14.736918 | 14.298944 | 14.342124 | 38,631,100 | 0.14 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.