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
|
|---|---|---|---|---|---|---|---|
2009-02-20 00:00:00-05:00 | 7.926041 | 8.235998 | 7.926041 | 8.084182 | 73,617,900 | 0 | 0 |
2009-02-23 00:00:00-05:00 | 8.160091 | 8.166417 | 7.622411 | 7.641387 | 88,416,500 | 0 | 0 |
2009-02-24 00:00:00-05:00 | 7.698318 | 8.10316 | 7.647713 | 8.052554 | 74,644,300 | 0 | 0 |
2009-02-25 00:00:00-05:00 | 8.046227 | 8.526976 | 7.957668 | 8.242322 | 108,225,000 | 0 | 0 |
2009-02-26 00:00:00-05:00 | 8.425771 | 8.60289 | 8.008278 | 8.039907 | 69,012,700 | 0 | 0 |
2009-02-27 00:00:00-05:00 | 7.907063 | 8.311905 | 7.900738 | 8.058879 | 69,764,500 | 0 | 0 |
2009-03-02 00:00:00-05:00 | 7.913388 | 8.235996 | 7.786875 | 7.786875 | 64,495,900 | 0 | 0 |
2009-03-03 00:00:00-05:00 | 7.894411 | 7.989296 | 7.679339 | 7.767898 | 76,602,000 | 0 | 0 |
2009-03-04 00:00:00-05:00 | 8.033576 | 8.254974 | 7.818504 | 8.07153 | 84,412,100 | 0 | 0 |
2009-03-05 00:00:00-05:00 | 7.945016 | 8.134785 | 7.780549 | 7.786875 | 76,644,500 | 0 | 0 |
2009-03-06 00:00:00-05:00 | 7.862786 | 8.172743 | 7.635062 | 7.850134 | 79,191,400 | 0 | 0 |
2009-03-09 00:00:00-04:00 | 7.799526 | 8.223345 | 7.780549 | 7.938691 | 87,044,700 | 0 | 0 |
2009-03-10 00:00:00-04:00 | 8.096833 | 8.824282 | 8.065204 | 8.805305 | 92,478,000 | 0 | 0 |
2009-03-11 00:00:00-04:00 | 8.887541 | 8.91917 | 8.62819 | 8.83061 | 82,085,400 | 0 | 0 |
2009-03-12 00:00:00-04:00 | 9.007727 | 9.235451 | 8.780004 | 9.184846 | 84,846,000 | 0 | 0 |
2009-03-13 00:00:00-04:00 | 9.216473 | 9.298706 | 8.988749 | 9.298706 | 66,631,100 | 0 | 0 |
2009-03-16 00:00:00-04:00 | 9.355638 | 9.393592 | 8.94447 | 9.014052 | 72,651,200 | 0 | 0 |
2009-03-17 00:00:00-04:00 | 9.058331 | 9.425219 | 9.014052 | 9.425219 | 64,928,700 | 0 | 0 |
2009-03-18 00:00:00-04:00 | 9.42522 | 9.747828 | 9.311359 | 9.640292 | 91,361,600 | 0 | 0 |
2009-03-19 00:00:00-04:00 | 9.735177 | 9.735177 | 9.311358 | 9.583361 | 66,560,800 | 0 | 0 |
2009-03-20 00:00:00-04:00 | 9.608665 | 9.741503 | 9.07731 | 9.267079 | 84,639,100 | 0 | 0 |
2009-03-23 00:00:00-04:00 | 9.501129 | 9.830062 | 9.450523 | 9.817411 | 64,167,500 | 0 | 0 |
2009-03-24 00:00:00-04:00 | 9.652944 | 9.747828 | 9.488477 | 9.488477 | 59,468,600 | 0 | 0 |
2009-03-25 00:00:00-04:00 | 9.539081 | 9.937597 | 9.305032 | 9.450521 | 94,510,300 | 0 | 0 |
2009-03-26 00:00:00-04:00 | 9.633967 | 10.05146 | 9.602339 | 10.00718 | 77,554,300 | 0 | 0 |
2009-03-27 00:00:00-04:00 | 9.798433 | 9.905969 | 9.652943 | 9.754153 | 45,694,300 | 0 | 0 |
2009-03-30 00:00:00-04:00 | 9.545407 | 9.551733 | 9.159542 | 9.311358 | 55,433,000 | 0 | 0 |
2009-03-31 00:00:00-04:00 | 9.431544 | 9.722524 | 9.425218 | 9.507452 | 62,044,500 | 0 | 0 |
2009-04-01 00:00:00-04:00 | 9.342986 | 9.690896 | 9.2481 | 9.507452 | 75,052,800 | 0 | 0 |
2009-04-02 00:00:00-04:00 | 9.728853 | 10.121043 | 9.652945 | 9.931273 | 77,688,000 | 0 | 0 |
2009-04-03 00:00:00-04:00 | 9.886995 | 10.095741 | 9.709877 | 10.089416 | 51,137,100 | 0 | 0 |
2009-04-06 00:00:00-04:00 | 9.899644 | 10.038809 | 9.773131 | 10.032483 | 47,650,800 | 0 | 0 |
2009-04-07 00:00:00-04:00 | 9.868017 | 9.981878 | 9.652944 | 9.773131 | 52,741,800 | 0 | 0 |
2009-04-08 00:00:00-04:00 | 9.709874 | 9.950249 | 9.583361 | 9.659269 | 68,332,300 | 0 | 0 |
2009-04-09 00:00:00-04:00 | 9.880668 | 10.165322 | 9.868017 | 10.108391 | 58,560,100 | 0 | 0 |
2009-04-13 00:00:00-04:00 | 10.000855 | 10.177973 | 9.842714 | 10.108391 | 45,423,200 | 0 | 0 |
2009-04-14 00:00:00-04:00 | 10.108391 | 10.367742 | 9.994529 | 10.127368 | 92,083,600 | 0 | 0 |
2009-04-15 00:00:00-04:00 | 9.716203 | 9.918625 | 9.558062 | 9.880671 | 152,727,500 | 0 | 0 |
2009-04-16 00:00:00-04:00 | 10.019832 | 10.076763 | 9.741503 | 10.05146 | 68,775,100 | 0 | 0 |
2009-04-17 00:00:00-04:00 | 10.045133 | 10.051459 | 9.77313 | 9.868015 | 67,299,700 | 0 | 0 |
2009-04-20 00:00:00-04:00 | 9.7162 | 9.722526 | 9.488477 | 9.488477 | 66,489,000 | 0 | 0 |
2009-04-21 00:00:00-04:00 | 9.475823 | 9.817409 | 9.463172 | 9.716198 | 85,204,200 | 0 | 0 |
2009-04-22 00:00:00-04:00 | 9.608665 | 10.190625 | 9.539083 | 9.912296 | 95,293,600 | 0 | 0 |
2009-04-23 00:00:00-04:00 | 9.918617 | 9.988199 | 9.55173 | 9.823732 | 74,517,400 | 0 | 0 |
2009-04-24 00:00:00-04:00 | 9.874345 | 9.956578 | 9.67825 | 9.880671 | 67,621,900 | 0 | 0 |
2009-04-27 00:00:00-04:00 | 9.684572 | 9.886993 | 9.621316 | 9.665595 | 64,601,800 | 0 | 0 |
2009-04-28 00:00:00-04:00 | 9.564384 | 9.747828 | 9.513779 | 9.520104 | 55,510,200 | 0 | 0 |
2009-04-29 00:00:00-04:00 | 9.614989 | 9.836387 | 9.532755 | 9.709874 | 60,855,600 | 0 | 0 |
2009-04-30 00:00:00-04:00 | 9.87434 | 10.222251 | 9.804758 | 9.981876 | 77,775,200 | 0 | 0 |
2009-05-01 00:00:00-04:00 | 9.969224 | 10.026155 | 9.792106 | 10.000853 | 50,861,600 | 0 | 0 |
2009-05-04 00:00:00-04:00 | 10.304486 | 10.589139 | 10.2096 | 10.538534 | 88,096,300 | 0 | 0 |
2009-05-05 00:00:00-04:00 | 10.544914 | 10.544914 | 10.162158 | 10.308881 | 67,894,300 | 0.14 | 0 |
2009-05-06 00:00:00-04:00 | 10.481123 | 10.487502 | 10.187677 | 10.283366 | 66,328,400 | 0 | 0 |
2009-05-07 00:00:00-04:00 | 10.404571 | 10.442848 | 9.875093 | 10.060092 | 90,338,200 | 0 | 0 |
2009-05-08 00:00:00-04:00 | 10.123885 | 10.162161 | 9.696475 | 9.753888 | 94,098,000 | 0 | 0 |
2009-05-11 00:00:00-04:00 | 9.626302 | 9.970782 | 9.568889 | 9.804921 | 69,490,100 | 0 | 0 |
2009-05-12 00:00:00-04:00 | 9.881473 | 9.90699 | 9.56889 | 9.702854 | 73,714,000 | 0 | 0 |
2009-05-13 00:00:00-04:00 | 9.79854 | 9.868712 | 9.6263 | 9.651817 | 75,872,500 | 0 | 0 |
2009-05-14 00:00:00-04:00 | 9.670957 | 10.009058 | 9.664578 | 9.913369 | 71,224,300 | 0 | 0 |
2009-05-15 00:00:00-04:00 | 9.913369 | 9.958024 | 9.664578 | 9.690095 | 61,813,300 | 0 | 0 |
2009-05-18 00:00:00-04:00 | 9.773023 | 9.919747 | 9.683714 | 9.900609 | 44,691,600 | 0 | 0 |
2009-05-19 00:00:00-04:00 | 9.868711 | 10.149399 | 9.741126 | 9.983538 | 59,048,200 | 0 | 0 |
2009-05-20 00:00:00-04:00 | 10.08561 | 10.238711 | 9.881473 | 9.938887 | 60,337,700 | 0 | 0 |
2009-05-21 00:00:00-04:00 | 9.798541 | 9.843196 | 9.600784 | 9.683715 | 59,548,500 | 0 | 0 |
2009-05-22 00:00:00-04:00 | 9.715609 | 9.734747 | 9.575265 | 9.600782 | 44,344,900 | 0 | 0 |
2009-05-26 00:00:00-04:00 | 9.575271 | 9.894234 | 9.568891 | 9.875095 | 64,342,900 | 0 | 0 |
2009-05-27 00:00:00-04:00 | 9.887852 | 10.117505 | 9.785784 | 9.862335 | 60,488,000 | 0 | 0 |
2009-05-28 00:00:00-04:00 | 9.926124 | 10.028192 | 9.664574 | 10.028192 | 59,109,200 | 0 | 0 |
2009-05-29 00:00:00-04:00 | 10.047329 | 10.072846 | 9.721987 | 10.028192 | 77,293,300 | 0 | 0 |
2009-06-01 00:00:00-04:00 | 10.22595 | 10.583188 | 10.187674 | 10.525775 | 75,465,600 | 0 | 0 |
2009-06-02 00:00:00-04:00 | 10.366295 | 10.551294 | 10.23871 | 10.32802 | 58,397,000 | 0 | 0 |
2009-06-03 00:00:00-04:00 | 10.187675 | 10.232331 | 10.028194 | 10.168537 | 49,799,000 | 0 | 0 |
2009-06-04 00:00:00-04:00 | 10.194054 | 10.366294 | 10.130262 | 10.289742 | 49,080,500 | 0 | 0 |
2009-06-05 00:00:00-04:00 | 10.398189 | 10.493879 | 10.072848 | 10.155778 | 62,834,200 | 0 | 0 |
2009-06-08 00:00:00-04:00 | 10.117502 | 10.270605 | 9.958021 | 10.155778 | 44,070,000 | 0 | 0 |
2009-06-09 00:00:00-04:00 | 10.340778 | 10.595949 | 10.289744 | 10.474743 | 64,051,300 | 0 | 0 |
2009-06-10 00:00:00-04:00 | 10.57681 | 10.595948 | 10.302502 | 10.500258 | 48,782,300 | 0 | 0 |
2009-06-11 00:00:00-04:00 | 10.519396 | 10.653361 | 10.39819 | 10.430087 | 53,221,200 | 0 | 0 |
2009-06-12 00:00:00-04:00 | 10.359914 | 10.404569 | 10.219571 | 10.404569 | 47,621,900 | 0 | 0 |
2009-06-15 00:00:00-04:00 | 10.238711 | 10.315263 | 10.028196 | 10.194057 | 60,420,500 | 0 | 0 |
2009-06-16 00:00:00-04:00 | 10.23871 | 10.32802 | 10.079229 | 10.117504 | 54,084,700 | 0 | 0 |
2009-06-17 00:00:00-04:00 | 10.098366 | 10.391812 | 10.085608 | 10.296123 | 59,351,300 | 0 | 0 |
2009-06-18 00:00:00-04:00 | 10.308883 | 10.347158 | 10.104747 | 10.123884 | 57,990,500 | 0 | 0 |
2009-06-19 00:00:00-04:00 | 10.23871 | 10.321641 | 10.111126 | 10.213194 | 71,511,000 | 0 | 0 |
2009-06-22 00:00:00-04:00 | 10.143017 | 10.315258 | 9.970778 | 10.002674 | 70,833,600 | 0 | 0 |
2009-06-23 00:00:00-04:00 | 10.130261 | 10.200433 | 9.958021 | 10.085607 | 70,659,600 | 0 | 0 |
2009-06-24 00:00:00-04:00 | 10.232332 | 10.41095 | 10.200435 | 10.270607 | 53,321,600 | 0 | 0 |
2009-06-25 00:00:00-04:00 | 10.238708 | 10.430086 | 10.149399 | 10.404569 | 55,503,100 | 0 | 0 |
2009-06-26 00:00:00-04:00 | 10.321643 | 10.481124 | 10.296125 | 10.391815 | 70,252,000 | 0 | 0 |
2009-06-29 00:00:00-04:00 | 10.493879 | 10.627843 | 10.379053 | 10.449224 | 59,308,200 | 0 | 0 |
2009-06-30 00:00:00-04:00 | 10.449225 | 10.615086 | 10.359916 | 10.557673 | 67,489,500 | 0 | 0 |
2009-07-01 00:00:00-04:00 | 10.634223 | 11.042495 | 10.634223 | 10.870256 | 92,515,000 | 0 | 0 |
2009-07-02 00:00:00-04:00 | 10.761809 | 10.812843 | 10.640603 | 10.66612 | 54,945,500 | 0 | 0 |
2009-07-06 00:00:00-04:00 | 10.595951 | 10.742674 | 10.442849 | 10.551296 | 47,324,300 | 0 | 0 |
2009-07-07 00:00:00-04:00 | 10.736293 | 10.800086 | 10.3344 | 10.366296 | 69,194,600 | 0 | 0 |
2009-07-08 00:00:00-04:00 | 10.40457 | 10.436467 | 10.066469 | 10.168537 | 80,897,100 | 0 | 0 |
2009-07-09 00:00:00-04:00 | 10.264227 | 10.385433 | 10.181296 | 10.219572 | 65,658,200 | 0 | 0 |
2009-07-10 00:00:00-04:00 | 10.194057 | 10.347159 | 10.117506 | 10.232333 | 51,148,600 | 0 | 0 |
2009-07-13 00:00:00-04:00 | 10.302505 | 10.551297 | 10.143023 | 10.5194 | 61,791,800 | 0 | 0 |
2009-07-14 00:00:00-04:00 | 10.52578 | 10.774571 | 10.500263 | 10.736296 | 95,548,700 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.