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
|
|---|---|---|---|---|---|---|---|
2009-12-04 00:00:00-05:00 | 13.072662 | 13.331655 | 13.046762 | 13.247481 | 86,311,300 | 0 | 0 |
2009-12-07 00:00:00-05:00 | 13.085617 | 13.279863 | 13.072669 | 13.189216 | 47,082,900 | 0 | 0 |
2009-12-08 00:00:00-05:00 | 13.111518 | 13.130943 | 12.82015 | 12.943172 | 63,988,900 | 0 | 0 |
2009-12-09 00:00:00-05:00 | 12.943168 | 13.001441 | 12.761872 | 12.956118 | 53,660,100 | 0 | 0 |
2009-12-10 00:00:00-05:00 | 13.053237 | 13.098561 | 12.969065 | 13.046762 | 43,211,800 | 0 | 0 |
2009-12-11 00:00:00-05:00 | 13.07914 | 13.098563 | 12.826621 | 12.884894 | 39,141,600 | 0 | 0 |
2009-12-14 00:00:00-05:00 | 12.962594 | 13.020868 | 12.884896 | 12.936694 | 35,705,000 | 0 | 0 |
2009-12-15 00:00:00-05:00 | 12.846045 | 12.988491 | 12.742448 | 12.820146 | 43,142,500 | 0 | 0 |
2009-12-16 00:00:00-05:00 | 12.625902 | 12.820146 | 12.483456 | 12.548203 | 96,648,500 | 0 | 0 |
2009-12-17 00:00:00-05:00 | 12.457559 | 12.489933 | 12.347487 | 12.347487 | 52,267,400 | 0 | 0 |
2009-12-18 00:00:00-05:00 | 12.438129 | 12.76187 | 12.366907 | 12.710072 | 98,974,800 | 0 | 0 |
2009-12-21 00:00:00-05:00 | 12.936695 | 13.163314 | 12.302163 | 13.007918 | 56,874,600 | 0 | 0 |
2009-12-22 00:00:00-05:00 | 13.046764 | 13.143886 | 12.917269 | 12.975542 | 36,092,900 | 0 | 0 |
2009-12-23 00:00:00-05:00 | 12.988489 | 13.105036 | 12.969065 | 13.014389 | 30,573,800 | 0 | 0 |
2009-12-24 00:00:00-05:00 | 13.079137 | 13.176259 | 13.066187 | 13.163309 | 12,189,200 | 0 | 0 |
2009-12-28 00:00:00-05:00 | 13.215113 | 13.273386 | 13.053242 | 13.143889 | 27,397,000 | 0 | 0 |
2009-12-29 00:00:00-05:00 | 13.21511 | 13.260434 | 13.098563 | 13.208635 | 29,331,800 | 0 | 0 |
2009-12-30 00:00:00-05:00 | 13.111511 | 13.33813 | 13.111511 | 13.331655 | 26,273,600 | 0 | 0 |
2009-12-31 00:00:00-05:00 | 13.338132 | 13.415829 | 13.208635 | 13.208635 | 26,429,200 | 0 | 0 |
2010-01-04 00:00:00-05:00 | 13.461156 | 13.616552 | 13.422306 | 13.519428 | 47,800,900 | 0 | 0 |
2010-01-05 00:00:00-05:00 | 13.558276 | 13.59065 | 13.338132 | 13.512953 | 52,357,700 | 0 | 0 |
2010-01-06 00:00:00-05:00 | 13.4741 | 13.551798 | 13.383453 | 13.467625 | 40,037,400 | 0 | 0 |
2010-01-07 00:00:00-05:00 | 13.422299 | 13.441724 | 13.169782 | 13.338127 | 54,041,500 | 0 | 0 |
2010-01-08 00:00:00-05:00 | 13.299278 | 13.525896 | 13.20863 | 13.487047 | 48,234,700 | 0 | 0 |
2010-01-11 00:00:00-05:00 | 13.668347 | 13.694245 | 13.480576 | 13.56475 | 51,086,400 | 0 | 0 |
2010-01-12 00:00:00-05:00 | 13.51295 | 13.532374 | 13.195683 | 13.344604 | 69,958,400 | 0 | 0 |
2010-01-13 00:00:00-05:00 | 13.415831 | 13.648925 | 13.234536 | 13.571226 | 71,446,700 | 0 | 0 |
2010-01-14 00:00:00-05:00 | 13.66834 | 13.953231 | 13.62949 | 13.907907 | 150,821,600 | 0 | 0 |
2010-01-15 00:00:00-05:00 | 13.849639 | 13.856114 | 13.448201 | 13.467625 | 198,078,600 | 0 | 0 |
2010-01-19 00:00:00-05:00 | 13.532377 | 13.707198 | 13.500004 | 13.629499 | 82,573,500 | 0 | 0 |
2010-01-20 00:00:00-05:00 | 13.59065 | 13.687772 | 13.500003 | 13.648924 | 65,670,100 | 0 | 0 |
2010-01-21 00:00:00-05:00 | 13.694245 | 13.797842 | 13.389928 | 13.493526 | 73,633,300 | 0 | 0 |
2010-01-22 00:00:00-05:00 | 13.448209 | 13.461159 | 12.826625 | 12.891374 | 116,302,400 | 0 | 0 |
2010-01-25 00:00:00-05:00 | 13.105044 | 13.325188 | 13.040295 | 13.156842 | 73,785,600 | 0 | 0 |
2010-01-26 00:00:00-05:00 | 13.066188 | 13.195684 | 12.917268 | 12.949641 | 65,298,900 | 0 | 0 |
2010-01-27 00:00:00-05:00 | 12.949643 | 13.163312 | 12.833096 | 13.105039 | 74,926,200 | 0 | 0 |
2010-01-28 00:00:00-05:00 | 13.143888 | 13.202161 | 12.74245 | 12.897845 | 76,974,600 | 0 | 0 |
2010-01-29 00:00:00-05:00 | 13.033819 | 13.098568 | 12.496409 | 12.561157 | 96,053,900 | 0 | 0 |
2010-02-01 00:00:00-05:00 | 12.606479 | 12.787774 | 12.587055 | 12.697127 | 50,338,300 | 0 | 0 |
2010-02-02 00:00:00-05:00 | 12.742453 | 12.975547 | 12.664755 | 12.891374 | 63,332,500 | 0 | 0 |
2010-02-03 00:00:00-05:00 | 12.909646 | 12.974911 | 12.70732 | 12.844379 | 45,582,300 | 0.158 | 0 |
2010-02-04 00:00:00-05:00 | 12.772581 | 12.779108 | 12.367932 | 12.413618 | 90,931,100 | 0 | 0 |
2010-02-05 00:00:00-05:00 | 12.465834 | 12.779111 | 12.400568 | 12.707318 | 88,711,700 | 0 | 0 |
2010-02-08 00:00:00-05:00 | 12.713847 | 12.916173 | 12.596368 | 12.629002 | 62,563,200 | 0 | 0 |
2010-02-09 00:00:00-05:00 | 12.818273 | 12.981438 | 12.687741 | 12.8248 | 69,454,100 | 0 | 0 |
2010-02-10 00:00:00-05:00 | 12.78564 | 12.968386 | 12.694268 | 12.850906 | 56,250,600 | 0 | 0 |
2010-02-11 00:00:00-05:00 | 12.811744 | 13.183762 | 12.759531 | 13.092388 | 58,837,300 | 0 | 0 |
2010-02-12 00:00:00-05:00 | 13.027123 | 13.49704 | 12.916172 | 13.333875 | 91,108,900 | 0 | 0 |
2010-02-16 00:00:00-05:00 | 13.457883 | 13.607995 | 13.412196 | 13.523149 | 69,083,400 | 0 | 0 |
2010-02-17 00:00:00-05:00 | 13.614515 | 13.614515 | 13.399137 | 13.483982 | 47,296,700 | 0 | 0 |
2010-02-18 00:00:00-05:00 | 13.470931 | 13.607991 | 13.412192 | 13.601464 | 42,613,600 | 0 | 0 |
2010-02-19 00:00:00-05:00 | 13.523144 | 13.686309 | 13.431772 | 13.58841 | 40,760,000 | 0 | 0 |
2010-02-22 00:00:00-05:00 | 13.673258 | 13.679784 | 13.477459 | 13.621045 | 38,730,600 | 0 | 0 |
2010-02-23 00:00:00-05:00 | 13.601464 | 13.673257 | 13.242501 | 13.307766 | 62,245,300 | 0 | 0 |
2010-02-24 00:00:00-05:00 | 13.392613 | 13.581884 | 13.379559 | 13.510092 | 51,070,100 | 0 | 0 |
2010-02-25 00:00:00-05:00 | 13.294715 | 13.483986 | 13.196815 | 13.464406 | 48,789,400 | 0 | 0 |
2010-02-26 00:00:00-05:00 | 13.444826 | 13.497038 | 13.333873 | 13.399139 | 47,795,300 | 0 | 0 |
2010-03-01 00:00:00-05:00 | 13.497039 | 13.666731 | 13.45788 | 13.621045 | 51,203,300 | 0 | 0 |
2010-03-02 00:00:00-05:00 | 13.699363 | 13.764629 | 13.431772 | 13.510092 | 59,399,000 | 0 | 0 |
2010-03-03 00:00:00-05:00 | 13.549253 | 13.588412 | 13.340401 | 13.392614 | 49,909,900 | 0 | 0 |
2010-03-04 00:00:00-05:00 | 13.444826 | 13.451352 | 13.222921 | 13.399139 | 62,750,100 | 0 | 0 |
2010-03-05 00:00:00-05:00 | 13.483992 | 13.601472 | 13.346934 | 13.568839 | 45,879,700 | 0 | 0 |
2010-03-08 00:00:00-05:00 | 13.581886 | 13.627572 | 13.510094 | 13.55578 | 35,742,100 | 0 | 0 |
2010-03-09 00:00:00-05:00 | 13.497034 | 13.836418 | 13.483981 | 13.666726 | 83,168,700 | 0 | 0 |
2010-03-10 00:00:00-05:00 | 13.673258 | 13.895163 | 13.647151 | 13.829897 | 58,435,600 | 0 | 0 |
2010-03-11 00:00:00-05:00 | 13.797263 | 13.882109 | 13.699364 | 13.869056 | 53,778,700 | 0 | 0 |
2010-03-12 00:00:00-05:00 | 13.908219 | 13.94738 | 13.823374 | 13.882113 | 39,584,500 | 0 | 0 |
2010-03-15 00:00:00-04:00 | 13.810313 | 13.914739 | 13.73852 | 13.81684 | 34,378,000 | 0 | 0 |
2010-03-16 00:00:00-04:00 | 13.856002 | 14.384658 | 13.836423 | 14.365078 | 123,060,900 | 0 | 0 |
2010-03-17 00:00:00-04:00 | 14.397711 | 14.586983 | 14.299812 | 14.51519 | 77,805,900 | 0 | 0 |
2010-03-18 00:00:00-04:00 | 14.482552 | 14.586977 | 14.365073 | 14.489079 | 54,458,500 | 0 | 0 |
2010-03-19 00:00:00-04:00 | 14.521721 | 14.613093 | 14.23455 | 14.352029 | 77,998,500 | 0 | 0 |
2010-03-22 00:00:00-04:00 | 14.273706 | 14.554349 | 14.254126 | 14.51519 | 47,405,700 | 0 | 0 |
2010-03-23 00:00:00-04:00 | 14.613092 | 14.84805 | 14.593513 | 14.795837 | 64,740,900 | 0 | 0 |
2010-03-24 00:00:00-04:00 | 14.704464 | 14.795836 | 14.567404 | 14.639197 | 54,729,000 | 0 | 0 |
2010-03-25 00:00:00-04:00 | 14.808887 | 14.834993 | 14.560875 | 14.586982 | 52,428,700 | 0 | 0 |
2010-03-26 00:00:00-04:00 | 14.639196 | 14.743622 | 14.404238 | 14.51519 | 45,700,500 | 0 | 0 |
2010-03-29 00:00:00-04:00 | 14.632668 | 14.678354 | 14.528242 | 14.573928 | 34,467,900 | 0 | 0 |
2010-03-30 00:00:00-04:00 | 14.619616 | 14.71099 | 14.476031 | 14.580457 | 37,886,300 | 0 | 0 |
2010-03-31 00:00:00-04:00 | 14.567402 | 14.684881 | 14.489083 | 14.547823 | 45,983,800 | 0 | 0 |
2010-04-01 00:00:00-04:00 | 14.619618 | 14.776257 | 14.489087 | 14.613091 | 45,491,000 | 0 | 0 |
2010-04-05 00:00:00-04:00 | 14.671833 | 14.782786 | 14.580461 | 14.743627 | 34,942,900 | 0 | 0 |
2010-04-06 00:00:00-04:00 | 14.63919 | 14.671823 | 14.528238 | 14.61961 | 47,056,500 | 0 | 0 |
2010-04-07 00:00:00-04:00 | 14.639193 | 14.802358 | 14.521714 | 14.652246 | 62,539,800 | 0 | 0 |
2010-04-08 00:00:00-04:00 | 14.606564 | 14.626144 | 14.462979 | 14.560878 | 40,824,500 | 0 | 0 |
2010-04-09 00:00:00-04:00 | 14.619616 | 14.730569 | 14.59351 | 14.717515 | 45,528,700 | 0 | 0 |
2010-04-12 00:00:00-04:00 | 14.808895 | 14.835001 | 14.645729 | 14.710996 | 49,353,000 | 0 | 0 |
2010-04-13 00:00:00-04:00 | 14.782785 | 14.893738 | 14.665306 | 14.861105 | 122,395,600 | 0 | 0 |
2010-04-14 00:00:00-04:00 | 15.383225 | 15.461545 | 15.187427 | 15.350593 | 159,980,600 | 0 | 0 |
2010-04-15 00:00:00-04:00 | 15.552924 | 15.905362 | 15.533344 | 15.807462 | 110,819,600 | 0 | 0 |
2010-04-16 00:00:00-04:00 | 15.703035 | 15.768301 | 15.513764 | 15.611663 | 102,974,900 | 0 | 0 |
2010-04-19 00:00:00-04:00 | 15.605138 | 15.689985 | 15.363654 | 15.663877 | 71,310,800 | 0 | 0 |
2010-04-20 00:00:00-04:00 | 15.794407 | 15.82704 | 15.598608 | 15.742194 | 65,991,400 | 0 | 0 |
2010-04-21 00:00:00-04:00 | 15.729142 | 15.748721 | 15.363651 | 15.533342 | 73,899,300 | 0 | 0 |
2010-04-22 00:00:00-04:00 | 15.370175 | 15.703033 | 15.220064 | 15.657347 | 73,666,100 | 0 | 0 |
2010-04-23 00:00:00-04:00 | 15.631239 | 15.703031 | 15.487653 | 15.689979 | 56,963,700 | 0 | 0 |
2010-04-26 00:00:00-04:00 | 15.716091 | 15.748724 | 15.539872 | 15.546399 | 57,727,600 | 0 | 0 |
2010-04-27 00:00:00-04:00 | 15.48765 | 15.585549 | 15.207005 | 15.239639 | 78,937,600 | 0 | 0 |
2010-04-28 00:00:00-04:00 | 15.2788 | 15.311432 | 14.952469 | 15.180901 | 109,052,100 | 0 | 0 |
2010-04-29 00:00:00-04:00 | 15.226596 | 15.344075 | 15.207015 | 15.331021 | 59,059,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.