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
|
|---|---|---|---|---|---|---|---|
2010-04-30 00:00:00-04:00 | 15.304915 | 15.31144 | 14.88721 | 14.906791 | 81,864,000 | 0 | 0 |
2010-05-03 00:00:00-04:00 | 14.998155 | 15.29838 | 14.945942 | 15.180901 | 55,449,900 | 0 | 0 |
2010-05-04 00:00:00-04:00 | 14.965528 | 14.978582 | 14.619617 | 14.724043 | 90,704,300 | 0 | 0 |
2010-05-05 00:00:00-04:00 | 14.525548 | 14.709581 | 14.394094 | 14.571556 | 96,854,100 | 0.158 | 0 |
2010-05-06 00:00:00-04:00 | 14.558412 | 14.709583 | 13.079567 | 14.137763 | 160,695,900 | 0 | 0 |
2010-05-07 00:00:00-04:00 | 13.973449 | 14.262646 | 13.447636 | 14.006311 | 139,360,500 | 0 | 0 |
2010-05-10 00:00:00-04:00 | 14.650428 | 14.827889 | 14.564983 | 14.821316 | 112,607,400 | 0 | 0 |
2010-05-11 00:00:00-04:00 | 14.670142 | 15.025066 | 14.525544 | 14.643852 | 102,689,700 | 0 | 0 |
2010-05-12 00:00:00-04:00 | 14.85418 | 15.209102 | 14.78188 | 15.176239 | 83,343,400 | 0 | 0 |
2010-05-13 00:00:00-04:00 | 15.136805 | 15.228821 | 14.696437 | 14.788454 | 62,099,000 | 0 | 0 |
2010-05-14 00:00:00-04:00 | 14.584702 | 14.597846 | 14.150907 | 14.387522 | 83,526,200 | 0 | 0 |
2010-05-17 00:00:00-04:00 | 14.295505 | 14.492684 | 14.072035 | 14.472967 | 64,550,400 | 0 | 0 |
2010-05-18 00:00:00-04:00 | 14.551839 | 14.610992 | 14.019455 | 14.085181 | 76,636,100 | 0 | 0 |
2010-05-19 00:00:00-04:00 | 14.144334 | 14.269213 | 13.802556 | 14.196915 | 89,530,600 | 0 | 0 |
2010-05-20 00:00:00-04:00 | 13.815701 | 13.960299 | 13.559367 | 13.664531 | 106,551,000 | 0 | 0 |
2010-05-21 00:00:00-04:00 | 13.41477 | 13.914291 | 13.2636 | 13.743402 | 111,769,100 | 0 | 0 |
2010-05-24 00:00:00-04:00 | 13.769694 | 13.947154 | 13.546224 | 13.585659 | 56,436,100 | 0 | 0 |
2010-05-25 00:00:00-04:00 | 13.224163 | 13.717112 | 13.165009 | 13.703966 | 96,151,400 | 0 | 0 |
2010-05-26 00:00:00-04:00 | 13.868281 | 14.131186 | 13.605375 | 13.605375 | 85,666,800 | 0 | 0 |
2010-05-27 00:00:00-04:00 | 13.907715 | 14.328363 | 13.881425 | 14.302073 | 83,236,800 | 0 | 0 |
2010-05-28 00:00:00-04:00 | 14.249497 | 14.295505 | 13.953727 | 14.078608 | 72,712,600 | 0 | 0 |
2010-06-01 00:00:00-04:00 | 13.999737 | 14.288934 | 13.888002 | 13.920866 | 57,164,500 | 0 | 0 |
2010-06-02 00:00:00-04:00 | 14.058888 | 14.348085 | 13.907717 | 14.334939 | 61,537,200 | 0 | 0 |
2010-06-03 00:00:00-04:00 | 14.433531 | 14.459822 | 14.111471 | 14.394095 | 54,614,400 | 0 | 0 |
2010-06-04 00:00:00-04:00 | 14.157481 | 14.196916 | 13.664532 | 13.769694 | 67,919,400 | 0 | 0 |
2010-06-07 00:00:00-04:00 | 13.763124 | 13.822278 | 13.303038 | 13.349047 | 65,435,200 | 0 | 0 |
2010-06-08 00:00:00-04:00 | 13.289887 | 13.29646 | 12.974401 | 13.263597 | 91,377,800 | 0 | 0 |
2010-06-09 00:00:00-04:00 | 13.401624 | 13.539651 | 13.053275 | 13.099283 | 58,981,200 | 0 | 0 |
2010-06-10 00:00:00-04:00 | 13.375334 | 13.53965 | 13.309607 | 13.506786 | 57,168,300 | 0 | 0 |
2010-06-11 00:00:00-04:00 | 13.349046 | 13.638243 | 13.329329 | 13.565944 | 49,491,800 | 0 | 0 |
2010-06-14 00:00:00-04:00 | 13.769695 | 13.894574 | 13.68425 | 13.730258 | 68,877,500 | 0 | 0 |
2010-06-15 00:00:00-04:00 | 13.874854 | 14.170622 | 13.809127 | 14.118041 | 62,082,000 | 0 | 0 |
2010-06-16 00:00:00-04:00 | 14.072035 | 14.229778 | 13.940581 | 14.124616 | 43,764,600 | 0 | 0 |
2010-06-17 00:00:00-04:00 | 14.190338 | 14.256065 | 13.934006 | 14.14433 | 37,270,900 | 0 | 0 |
2010-06-18 00:00:00-04:00 | 14.17062 | 14.229773 | 13.92086 | 14.065457 | 64,872,600 | 0 | 0 |
2010-06-21 00:00:00-04:00 | 14.242925 | 14.25607 | 13.841993 | 13.927438 | 48,844,300 | 0 | 0 |
2010-06-22 00:00:00-04:00 | 13.888003 | 14.019456 | 13.710542 | 13.789413 | 58,831,100 | 0 | 0 |
2010-06-23 00:00:00-04:00 | 13.763123 | 13.815704 | 13.579089 | 13.677678 | 61,352,400 | 0 | 0 |
2010-06-24 00:00:00-04:00 | 13.5528 | 13.664535 | 13.276748 | 13.355619 | 62,003,900 | 0 | 0 |
2010-06-25 00:00:00-04:00 | 13.408198 | 13.41477 | 13.072993 | 13.16501 | 94,683,200 | 0 | 0 |
2010-06-28 00:00:00-04:00 | 13.217591 | 13.533078 | 13.086138 | 13.381907 | 54,468,400 | 0 | 0 |
2010-06-29 00:00:00-04:00 | 13.145294 | 13.178157 | 12.915251 | 13.007269 | 79,050,800 | 0 | 0 |
2010-06-30 00:00:00-04:00 | 12.948112 | 13.16501 | 12.750932 | 12.783796 | 64,294,700 | 0 | 0 |
2010-07-01 00:00:00-04:00 | 12.770652 | 12.895532 | 12.488028 | 12.652344 | 88,020,000 | 0 | 0 |
2010-07-02 00:00:00-04:00 | 12.626057 | 12.731221 | 12.461741 | 12.619486 | 58,093,400 | 0 | 0 |
2010-07-06 00:00:00-04:00 | 12.849527 | 12.987553 | 12.652348 | 12.803518 | 60,697,600 | 0 | 0 |
2010-07-07 00:00:00-04:00 | 12.790369 | 13.257028 | 12.744361 | 13.237309 | 72,806,800 | 0 | 0 |
2010-07-08 00:00:00-04:00 | 13.368766 | 13.381911 | 13.033561 | 13.211022 | 65,407,600 | 0 | 0 |
2010-07-09 00:00:00-04:00 | 13.184728 | 13.329327 | 13.119001 | 13.303036 | 52,843,800 | 0 | 0 |
2010-07-12 00:00:00-04:00 | 13.349042 | 13.572512 | 13.342469 | 13.519931 | 56,587,900 | 0 | 0 |
2010-07-13 00:00:00-04:00 | 13.782839 | 14.643857 | 13.68425 | 13.809131 | 103,191,800 | 0 | 0 |
2010-07-14 00:00:00-04:00 | 14.499254 | 14.624134 | 13.986588 | 14.039169 | 199,002,600 | 0 | 0 |
2010-07-15 00:00:00-04:00 | 14.026028 | 14.190344 | 13.809131 | 14.137763 | 118,558,200 | 0 | 0 |
2010-07-16 00:00:00-04:00 | 14.085182 | 14.118045 | 13.802558 | 13.815703 | 80,451,500 | 0 | 0 |
2010-07-19 00:00:00-04:00 | 13.914291 | 14.203488 | 13.907718 | 14.190342 | 63,430,400 | 0 | 0 |
2010-07-20 00:00:00-04:00 | 13.90772 | 14.28236 | 13.868284 | 14.229779 | 72,666,400 | 0 | 0 |
2010-07-21 00:00:00-04:00 | 14.177194 | 14.229775 | 13.920861 | 13.973442 | 71,775,300 | 0 | 0 |
2010-07-22 00:00:00-04:00 | 14.032601 | 14.446677 | 14.026028 | 14.315225 | 74,465,500 | 0 | 0 |
2010-07-23 00:00:00-04:00 | 14.223208 | 14.275789 | 14.019456 | 14.256072 | 62,115,500 | 0 | 0 |
2010-07-26 00:00:00-04:00 | 14.249496 | 14.288931 | 14.072034 | 14.269213 | 50,929,500 | 0 | 0 |
2010-07-27 00:00:00-04:00 | 14.249498 | 14.288933 | 14.058891 | 14.183771 | 53,975,800 | 0 | 0 |
2010-07-28 00:00:00-04:00 | 14.223205 | 14.256069 | 13.993163 | 14.019453 | 51,673,900 | 0 | 0 |
2010-07-29 00:00:00-04:00 | 14.058894 | 14.118048 | 13.644818 | 13.82228 | 83,811,400 | 0 | 0 |
2010-07-30 00:00:00-04:00 | 13.651388 | 13.749977 | 13.526507 | 13.539653 | 67,395,900 | 0 | 0 |
2010-08-02 00:00:00-04:00 | 13.736831 | 13.986592 | 13.625096 | 13.901147 | 50,316,200 | 0 | 0 |
2010-08-03 00:00:00-04:00 | 13.809124 | 13.82227 | 13.611944 | 13.717108 | 60,929,200 | 0 | 0 |
2010-08-04 00:00:00-04:00 | 13.782016 | 13.81513 | 13.543596 | 13.729033 | 85,639,700 | 0.158 | 0 |
2010-08-05 00:00:00-04:00 | 13.669428 | 13.768771 | 13.550218 | 13.689297 | 44,475,000 | 0 | 0 |
2010-08-06 00:00:00-04:00 | 13.543599 | 13.782018 | 13.517107 | 13.676054 | 50,833,800 | 0 | 0 |
2010-08-09 00:00:00-04:00 | 13.768774 | 13.768774 | 13.517107 | 13.676054 | 46,082,800 | 0 | 0 |
2010-08-10 00:00:00-04:00 | 13.318424 | 13.358161 | 13.04689 | 13.126363 | 136,352,400 | 0 | 0 |
2010-08-11 00:00:00-04:00 | 12.934298 | 12.967411 | 12.781973 | 12.86807 | 99,079,200 | 0 | 0 |
2010-08-12 00:00:00-04:00 | 12.695879 | 13.066754 | 12.636274 | 12.881317 | 86,580,600 | 0 | 0 |
2010-08-13 00:00:00-04:00 | 12.80184 | 12.907804 | 12.68263 | 12.68263 | 57,384,800 | 0 | 0 |
2010-08-16 00:00:00-04:00 | 12.676011 | 12.954168 | 12.656143 | 12.894563 | 48,721,100 | 0 | 0 |
2010-08-17 00:00:00-04:00 | 13.060134 | 13.159477 | 12.914434 | 12.934302 | 60,836,400 | 0 | 0 |
2010-08-18 00:00:00-04:00 | 12.934302 | 13.099871 | 12.894564 | 12.974038 | 58,982,400 | 0 | 0 |
2010-08-19 00:00:00-04:00 | 12.563422 | 12.669387 | 12.457458 | 12.517063 | 159,900,400 | 0 | 0 |
2010-08-20 00:00:00-04:00 | 12.53031 | 12.583293 | 12.424346 | 12.523687 | 95,174,400 | 0 | 0 |
2010-08-23 00:00:00-04:00 | 12.530312 | 12.570048 | 12.318383 | 12.384611 | 71,954,400 | 0 | 0 |
2010-08-24 00:00:00-04:00 | 12.29189 | 12.371364 | 12.179303 | 12.192549 | 75,107,400 | 0 | 0 |
2010-08-25 00:00:00-04:00 | 12.093206 | 12.311758 | 12.040224 | 12.238907 | 63,350,600 | 0 | 0 |
2010-08-26 00:00:00-04:00 | 12.318386 | 12.325009 | 12.000492 | 12.040229 | 69,586,000 | 0 | 0 |
2010-08-27 00:00:00-04:00 | 12.073333 | 12.265394 | 11.795176 | 12.166053 | 135,184,300 | 0 | 0 |
2010-08-30 00:00:00-04:00 | 12.086584 | 12.12632 | 11.881278 | 11.894523 | 73,718,900 | 0 | 0 |
2010-08-31 00:00:00-04:00 | 11.841539 | 11.868031 | 11.656102 | 11.702461 | 111,601,400 | 0 | 0 |
2010-09-01 00:00:00-04:00 | 11.881282 | 12.099834 | 11.848167 | 12.013737 | 73,611,500 | 0 | 0 |
2010-09-02 00:00:00-04:00 | 12.07334 | 12.139568 | 11.973999 | 12.106455 | 53,192,100 | 0 | 0 |
2010-09-03 00:00:00-04:00 | 12.265401 | 12.311761 | 12.053472 | 12.205796 | 59,143,200 | 0 | 0 |
2010-09-07 00:00:00-04:00 | 12.159436 | 12.192549 | 11.954129 | 12.000489 | 58,636,500 | 0 | 0 |
2010-09-08 00:00:00-04:00 | 11.947508 | 11.954129 | 11.755446 | 11.854788 | 101,747,000 | 0 | 0 |
2010-09-09 00:00:00-04:00 | 11.954127 | 11.973996 | 11.874655 | 11.921014 | 65,019,600 | 0 | 0 |
2010-09-10 00:00:00-04:00 | 11.887903 | 11.987245 | 11.815052 | 11.901148 | 68,814,700 | 0 | 0 |
2010-09-13 00:00:00-04:00 | 12.066714 | 12.291889 | 12.05347 | 12.291889 | 73,870,900 | 0 | 0 |
2010-09-14 00:00:00-04:00 | 12.272023 | 12.450838 | 12.14619 | 12.411101 | 64,479,500 | 0 | 0 |
2010-09-15 00:00:00-04:00 | 12.404481 | 12.430972 | 12.278649 | 12.397858 | 56,107,300 | 0 | 0 |
2010-09-16 00:00:00-04:00 | 12.384611 | 12.570048 | 12.305137 | 12.563425 | 69,165,800 | 0 | 0 |
2010-09-17 00:00:00-04:00 | 12.603161 | 12.636274 | 12.36474 | 12.457459 | 70,436,600 | 0 | 0 |
2010-09-20 00:00:00-04:00 | 12.510441 | 12.5568 | 12.377986 | 12.536933 | 44,935,100 | 0 | 0 |
2010-09-21 00:00:00-04:00 | 12.503819 | 12.762108 | 12.477328 | 12.676011 | 69,131,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.