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
|
|---|---|---|---|---|---|---|---|
2009-07-15 00:00:00-04:00 | 11.476285 | 11.60387 | 11.304044 | 11.51456 | 186,137,900 | 0 | 0 |
2009-07-16 00:00:00-04:00 | 11.444387 | 11.859039 | 11.444387 | 11.801625 | 90,052,900 | 0 | 0 |
2009-07-17 00:00:00-04:00 | 11.801626 | 11.999382 | 11.642144 | 11.986625 | 84,212,400 | 0 | 0 |
2009-07-20 00:00:00-04:00 | 12.031283 | 12.075938 | 11.814389 | 12.0568 | 77,865,900 | 0 | 0 |
2009-07-21 00:00:00-04:00 | 12.0568 | 12.069559 | 11.808009 | 12.0568 | 63,780,400 | 0 | 0 |
2009-07-22 00:00:00-04:00 | 12.037661 | 12.29921 | 12.018523 | 12.2099 | 141,096,200 | 0 | 0 |
2009-07-23 00:00:00-04:00 | 12.178009 | 12.490593 | 12.114216 | 12.4268 | 151,443,300 | 0 | 0 |
2009-07-24 00:00:00-04:00 | 12.203516 | 12.375756 | 12.126966 | 12.35024 | 51,683,400 | 0 | 0 |
2009-07-27 00:00:00-04:00 | 12.305587 | 12.433172 | 12.216277 | 12.420413 | 42,326,100 | 0 | 0 |
2009-07-28 00:00:00-04:00 | 12.30559 | 12.414036 | 12.152486 | 12.356624 | 60,037,100 | 0 | 0 |
2009-07-29 00:00:00-04:00 | 12.30559 | 12.401279 | 12.190763 | 12.375761 | 50,331,700 | 0 | 0 |
2009-07-30 00:00:00-04:00 | 12.484207 | 12.63093 | 12.311967 | 12.331105 | 60,640,900 | 0 | 0 |
2009-07-31 00:00:00-04:00 | 12.337481 | 12.477824 | 12.280067 | 12.280067 | 47,557,600 | 0 | 0 |
2009-08-03 00:00:00-04:00 | 12.426795 | 12.477829 | 12.235417 | 12.356624 | 44,330,800 | 0 | 0 |
2009-08-04 00:00:00-04:00 | 12.254558 | 12.363005 | 12.216282 | 12.32473 | 46,880,800 | 0 | 0 |
2009-08-05 00:00:00-04:00 | 12.382562 | 12.401839 | 12.119103 | 12.119103 | 60,035,000 | 0.14 | 0 |
2009-08-06 00:00:00-04:00 | 12.164086 | 12.324732 | 11.92633 | 12.016293 | 66,862,100 | 0 | 0 |
2009-08-07 00:00:00-04:00 | 12.151228 | 12.209061 | 11.88777 | 11.88777 | 59,429,500 | 0 | 0 |
2009-08-10 00:00:00-04:00 | 11.95203 | 12.099824 | 11.926326 | 12.054843 | 46,899,600 | 0 | 0 |
2009-08-11 00:00:00-04:00 | 12.016288 | 12.176933 | 11.964881 | 11.977732 | 32,772,600 | 0 | 0 |
2009-08-12 00:00:00-04:00 | 12.009861 | 12.266894 | 11.990583 | 12.08697 | 52,940,100 | 0 | 0 |
2009-08-13 00:00:00-04:00 | 12.189784 | 12.260469 | 12.067695 | 12.241191 | 44,091,800 | 0 | 0 |
2009-08-14 00:00:00-04:00 | 12.189782 | 12.20906 | 11.939175 | 12.061266 | 43,590,800 | 0 | 0 |
2009-08-17 00:00:00-04:00 | 11.842789 | 11.939177 | 11.829937 | 11.855641 | 48,360,500 | 0 | 0 |
2009-08-18 00:00:00-04:00 | 11.887768 | 12.125524 | 11.862065 | 12.061266 | 42,482,600 | 0 | 0 |
2009-08-19 00:00:00-04:00 | 11.919898 | 12.138376 | 11.894195 | 12.080544 | 48,165,500 | 0 | 0 |
2009-08-20 00:00:00-04:00 | 12.035564 | 12.08697 | 11.926325 | 12.022712 | 44,858,000 | 0 | 0 |
2009-08-21 00:00:00-04:00 | 12.13838 | 12.157658 | 11.919902 | 12.13838 | 55,163,300 | 0 | 0 |
2009-08-24 00:00:00-04:00 | 12.189785 | 12.209063 | 11.990584 | 12.054843 | 38,709,600 | 0 | 0 |
2009-08-25 00:00:00-04:00 | 12.054848 | 12.369713 | 12.041996 | 12.273326 | 62,060,100 | 0 | 0 |
2009-08-26 00:00:00-04:00 | 12.344007 | 12.52393 | 12.2926 | 12.485375 | 61,587,600 | 0 | 0 |
2009-08-27 00:00:00-04:00 | 12.433964 | 12.549629 | 12.311873 | 12.511073 | 51,412,600 | 0 | 0 |
2009-08-28 00:00:00-04:00 | 13.018719 | 13.269326 | 12.960886 | 13.012293 | 105,102,800 | 0 | 0 |
2009-08-31 00:00:00-04:00 | 12.909478 | 13.095827 | 12.832368 | 13.057272 | 53,486,200 | 0 | 0 |
2009-09-01 00:00:00-04:00 | 12.99301 | 13.22434 | 12.633164 | 12.671719 | 74,478,300 | 0 | 0 |
2009-09-02 00:00:00-04:00 | 12.607461 | 12.742403 | 12.511073 | 12.511073 | 41,572,500 | 0 | 0 |
2009-09-03 00:00:00-04:00 | 12.601038 | 12.613888 | 12.356856 | 12.478947 | 47,507,500 | 0 | 0 |
2009-09-04 00:00:00-04:00 | 12.485377 | 12.652448 | 12.38899 | 12.620318 | 47,277,800 | 0 | 0 |
2009-09-08 00:00:00-04:00 | 12.774534 | 12.845218 | 12.562482 | 12.723127 | 45,582,000 | 0 | 0 |
2009-09-09 00:00:00-04:00 | 12.723126 | 12.94803 | 12.601036 | 12.806663 | 48,804,700 | 0 | 0 |
2009-09-10 00:00:00-04:00 | 12.774537 | 12.903054 | 12.626743 | 12.697428 | 49,461,000 | 0 | 0 |
2009-09-11 00:00:00-04:00 | 12.787388 | 12.813092 | 12.44682 | 12.536781 | 59,413,200 | 0 | 0 |
2009-09-14 00:00:00-04:00 | 12.408256 | 12.523921 | 12.388979 | 12.440386 | 52,416,900 | 0 | 0 |
2009-09-15 00:00:00-04:00 | 12.556056 | 12.665294 | 12.440391 | 12.562481 | 48,283,500 | 0 | 0 |
2009-09-16 00:00:00-04:00 | 12.658872 | 12.691001 | 12.491801 | 12.626742 | 49,554,100 | 0 | 0 |
2009-09-17 00:00:00-04:00 | 12.613886 | 12.780957 | 12.350427 | 12.472518 | 64,594,100 | 0 | 0 |
2009-09-18 00:00:00-04:00 | 12.543206 | 12.658871 | 12.446819 | 12.568909 | 53,493,800 | 0 | 0 |
2009-09-21 00:00:00-04:00 | 12.511076 | 12.697426 | 12.478948 | 12.556058 | 36,161,000 | 0 | 0 |
2009-09-22 00:00:00-04:00 | 12.613884 | 12.678142 | 12.49822 | 12.549626 | 38,173,500 | 0 | 0 |
2009-09-23 00:00:00-04:00 | 12.61389 | 13.005865 | 12.594613 | 12.774535 | 72,090,600 | 0 | 0 |
2009-09-24 00:00:00-04:00 | 12.787387 | 12.851645 | 12.498225 | 12.556058 | 52,362,100 | 0 | 0 |
2009-09-25 00:00:00-04:00 | 12.498227 | 12.588188 | 12.401838 | 12.44682 | 39,476,400 | 0 | 0 |
2009-09-28 00:00:00-04:00 | 12.472523 | 12.806666 | 12.466097 | 12.684575 | 37,809,400 | 0 | 0 |
2009-09-29 00:00:00-04:00 | 12.639599 | 12.710283 | 12.491805 | 12.517508 | 42,035,200 | 0 | 0 |
2009-09-30 00:00:00-04:00 | 12.601043 | 12.716708 | 12.369713 | 12.575339 | 64,725,300 | 0 | 0 |
2009-10-01 00:00:00-04:00 | 12.523927 | 12.549631 | 12.138377 | 12.144803 | 70,648,800 | 0 | 0 |
2009-10-02 00:00:00-04:00 | 12.176936 | 12.350433 | 12.176936 | 12.189787 | 58,171,800 | 0 | 0 |
2009-10-05 00:00:00-04:00 | 12.286178 | 12.382565 | 12.176939 | 12.273326 | 56,630,400 | 0 | 0 |
2009-10-06 00:00:00-04:00 | 12.401832 | 12.710272 | 12.388981 | 12.613884 | 74,185,400 | 0 | 0 |
2009-10-07 00:00:00-04:00 | 12.613886 | 12.768107 | 12.511073 | 12.690996 | 49,526,400 | 0 | 0 |
2009-10-08 00:00:00-04:00 | 12.684574 | 12.838794 | 12.530354 | 12.774535 | 74,199,400 | 0 | 0 |
2009-10-09 00:00:00-04:00 | 12.748832 | 13.057271 | 12.729554 | 12.960884 | 55,944,900 | 0 | 0 |
2009-10-12 00:00:00-04:00 | 13.095824 | 13.269322 | 13.005863 | 13.108676 | 65,087,300 | 0 | 0 |
2009-10-13 00:00:00-04:00 | 13.179363 | 13.295028 | 13.07655 | 13.166512 | 116,652,700 | 0 | 0 |
2009-10-14 00:00:00-04:00 | 13.6613 | 13.667726 | 13.352861 | 13.38499 | 164,972,400 | 0 | 0 |
2009-10-15 00:00:00-04:00 | 13.372132 | 13.449243 | 13.198636 | 13.282171 | 80,532,900 | 0 | 0 |
2009-10-16 00:00:00-04:00 | 13.153656 | 13.217915 | 12.864495 | 12.967308 | 75,760,800 | 0 | 0 |
2009-10-19 00:00:00-04:00 | 13.037992 | 13.160081 | 12.883771 | 13.115101 | 68,147,600 | 0 | 0 |
2009-10-20 00:00:00-04:00 | 13.153656 | 13.224341 | 12.922327 | 12.967308 | 67,829,000 | 0 | 0 |
2009-10-21 00:00:00-04:00 | 12.960887 | 13.121533 | 12.63317 | 12.761687 | 88,171,800 | 0 | 0 |
2009-10-22 00:00:00-04:00 | 12.768112 | 12.967312 | 12.607466 | 12.928758 | 66,659,000 | 0 | 0 |
2009-10-23 00:00:00-04:00 | 13.108679 | 13.108679 | 12.601039 | 12.710279 | 82,639,200 | 0 | 0 |
2009-10-26 00:00:00-04:00 | 12.710275 | 12.877347 | 12.568907 | 12.742404 | 63,005,700 | 0 | 0 |
2009-10-27 00:00:00-04:00 | 12.858073 | 12.935182 | 12.639595 | 12.684575 | 68,171,500 | 0 | 0 |
2009-10-28 00:00:00-04:00 | 12.594612 | 12.690999 | 12.221914 | 12.22834 | 87,595,200 | 0 | 0 |
2009-10-29 00:00:00-04:00 | 12.318303 | 12.472522 | 12.273322 | 12.350431 | 77,273,500 | 0 | 0 |
2009-10-30 00:00:00-04:00 | 12.40826 | 12.427538 | 12.041988 | 12.279744 | 92,276,300 | 0 | 0 |
2009-11-02 00:00:00-05:00 | 12.241189 | 12.305448 | 12.048415 | 12.215487 | 63,613,700 | 0 | 0 |
2009-11-03 00:00:00-05:00 | 11.971305 | 11.984157 | 11.765679 | 11.88777 | 101,618,400 | 0 | 0 |
2009-11-04 00:00:00-05:00 | 12.049644 | 12.19209 | 11.978421 | 12.036695 | 85,837,100 | 0.14 | 0 |
2009-11-05 00:00:00-05:00 | 12.120867 | 12.373386 | 12.05612 | 12.230939 | 66,146,600 | 0 | 0 |
2009-11-06 00:00:00-05:00 | 12.179139 | 12.373385 | 12.133816 | 12.256838 | 44,158,900 | 0 | 0 |
2009-11-09 00:00:00-05:00 | 12.399288 | 12.600007 | 12.379864 | 12.600007 | 51,383,100 | 0 | 0 |
2009-11-10 00:00:00-05:00 | 12.580579 | 12.748924 | 12.574104 | 12.625902 | 59,517,800 | 0 | 0 |
2009-11-11 00:00:00-05:00 | 12.723023 | 12.884893 | 12.716548 | 12.846045 | 61,333,700 | 0 | 0 |
2009-11-12 00:00:00-05:00 | 12.949645 | 13.273386 | 12.710076 | 12.742451 | 77,009,600 | 0 | 0 |
2009-11-13 00:00:00-05:00 | 12.768347 | 12.917269 | 12.6777 | 12.833096 | 43,957,400 | 0 | 0 |
2009-11-16 00:00:00-05:00 | 13.020868 | 13.156839 | 12.956119 | 13.098565 | 64,782,200 | 0 | 0 |
2009-11-17 00:00:00-05:00 | 13.014397 | 13.176267 | 12.949648 | 13.156842 | 37,596,600 | 0 | 0 |
2009-11-18 00:00:00-05:00 | 13.105038 | 13.130938 | 12.949642 | 13.027341 | 43,215,700 | 0 | 0 |
2009-11-19 00:00:00-05:00 | 12.561147 | 12.561147 | 12.269781 | 12.496399 | 108,665,100 | 0 | 0 |
2009-11-20 00:00:00-05:00 | 12.40576 | 12.502882 | 12.353962 | 12.457559 | 49,130,500 | 0 | 0 |
2009-11-23 00:00:00-05:00 | 12.612956 | 12.625906 | 12.509359 | 12.561157 | 42,994,500 | 0 | 0 |
2009-11-24 00:00:00-05:00 | 12.587051 | 12.625899 | 12.464029 | 12.554676 | 52,428,500 | 0 | 0 |
2009-11-25 00:00:00-05:00 | 12.619427 | 12.625902 | 12.483456 | 12.522305 | 46,706,900 | 0 | 0 |
2009-11-27 00:00:00-05:00 | 12.243888 | 12.464033 | 12.185615 | 12.373385 | 35,747,700 | 0 | 0 |
2009-11-30 00:00:00-05:00 | 12.373385 | 12.470507 | 12.302162 | 12.431659 | 48,593,600 | 0 | 0 |
2009-12-01 00:00:00-05:00 | 12.6 | 12.748922 | 12.593526 | 12.729497 | 47,225,800 | 0 | 0 |
2009-12-02 00:00:00-05:00 | 12.755396 | 12.846043 | 12.658273 | 12.768345 | 35,774,000 | 0 | 0 |
2009-12-03 00:00:00-05:00 | 12.794249 | 13.001443 | 12.755401 | 12.865473 | 49,758,300 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.