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
|
|---|---|---|---|---|---|---|---|
2010-09-22 00:00:00-04:00 | 12.60978 | 12.748858 | 12.510438 | 12.589911 | 61,569,400 | 0 | 0 |
2010-09-23 00:00:00-04:00 | 12.483951 | 12.788598 | 12.417723 | 12.570046 | 51,954,700 | 0 | 0 |
2010-09-24 00:00:00-04:00 | 12.735615 | 12.881317 | 12.702502 | 12.861448 | 55,749,300 | 0 | 0 |
2010-09-27 00:00:00-04:00 | 12.848207 | 12.868076 | 12.702506 | 12.742243 | 51,071,000 | 0 | 0 |
2010-09-28 00:00:00-04:00 | 12.788596 | 12.960788 | 12.649518 | 12.921052 | 61,019,600 | 0 | 0 |
2010-09-29 00:00:00-04:00 | 12.90119 | 12.993909 | 12.66277 | 12.742243 | 62,484,300 | 0 | 0 |
2010-09-30 00:00:00-04:00 | 12.808471 | 12.980664 | 12.656147 | 12.715753 | 75,382,200 | 0 | 0 |
2010-10-01 00:00:00-04:00 | 12.894563 | 13.477369 | 12.503818 | 12.795221 | 41,275,000 | 0 | 0 |
2010-10-04 00:00:00-04:00 | 12.748861 | 12.781975 | 12.430968 | 12.497196 | 67,082,000 | 0 | 0 |
2010-10-05 00:00:00-04:00 | 12.63627 | 12.775349 | 12.603157 | 12.68263 | 61,004,600 | 0 | 0 |
2010-10-06 00:00:00-04:00 | 12.722371 | 12.828337 | 12.669389 | 12.788599 | 54,990,000 | 0 | 0 |
2010-10-07 00:00:00-04:00 | 12.828333 | 12.940921 | 12.722368 | 12.848201 | 51,794,600 | 0 | 0 |
2010-10-08 00:00:00-04:00 | 12.848205 | 12.967415 | 12.722372 | 12.927679 | 46,528,700 | 0 | 0 |
2010-10-11 00:00:00-04:00 | 12.974036 | 13.080001 | 12.9343 | 12.954167 | 52,722,400 | 0 | 0 |
2010-10-12 00:00:00-04:00 | 13.013772 | 13.113113 | 12.874694 | 13.093246 | 94,743,400 | 0 | 0 |
2010-10-13 00:00:00-04:00 | 13.232329 | 13.265444 | 12.689261 | 12.742243 | 173,827,300 | 0 | 0 |
2010-10-14 00:00:00-04:00 | 12.788598 | 12.88794 | 12.715749 | 12.795221 | 59,255,900 | 0 | 0 |
2010-10-15 00:00:00-04:00 | 12.874695 | 12.894563 | 12.715749 | 12.795221 | 64,052,800 | 0 | 0 |
2010-10-18 00:00:00-04:00 | 12.755476 | 12.795213 | 12.563415 | 12.709117 | 54,985,100 | 0 | 0 |
2010-10-19 00:00:00-04:00 | 12.589916 | 12.841581 | 12.517065 | 12.722371 | 85,409,800 | 0 | 0 |
2010-10-20 00:00:00-04:00 | 12.781974 | 13.099869 | 12.775352 | 13.007149 | 84,884,600 | 0 | 0 |
2010-10-21 00:00:00-04:00 | 13.080004 | 13.152855 | 12.960794 | 13.086627 | 74,287,500 | 0 | 0 |
2010-10-22 00:00:00-04:00 | 13.106493 | 13.199212 | 13.080001 | 13.139606 | 50,129,800 | 0 | 0 |
2010-10-25 00:00:00-04:00 | 13.212457 | 13.24557 | 13.113114 | 13.159474 | 45,769,400 | 0 | 0 |
2010-10-26 00:00:00-04:00 | 13.106498 | 13.318427 | 13.066761 | 13.272068 | 56,344,600 | 0 | 0 |
2010-10-27 00:00:00-04:00 | 13.19921 | 13.378026 | 13.119736 | 13.371403 | 48,151,900 | 0 | 0 |
2010-10-28 00:00:00-04:00 | 13.43763 | 13.596577 | 13.258814 | 13.556839 | 71,144,000 | 0 | 0 |
2010-10-29 00:00:00-04:00 | 13.543593 | 13.616443 | 13.25219 | 13.278681 | 60,774,400 | 0 | 0 |
2010-11-01 00:00:00-04:00 | 13.477366 | 13.689295 | 13.470743 | 13.623067 | 51,593,700 | 0 | 0 |
2010-11-02 00:00:00-04:00 | 13.66943 | 13.709168 | 13.437634 | 13.470747 | 60,959,100 | 0 | 0 |
2010-11-03 00:00:00-04:00 | 13.57621 | 13.696354 | 13.496114 | 13.669655 | 53,044,600 | 0.158 | 0 |
2010-11-04 00:00:00-04:00 | 13.789789 | 14.030076 | 13.723042 | 13.996702 | 66,048,200 | 0 | 0 |
2010-11-05 00:00:00-04:00 | 14.023405 | 14.210295 | 13.996705 | 14.176921 | 55,960,500 | 0 | 0 |
2010-11-08 00:00:00-05:00 | 14.243668 | 14.350462 | 14.1302 | 14.170247 | 53,006,900 | 0 | 0 |
2010-11-09 00:00:00-05:00 | 14.15022 | 14.250339 | 14.036751 | 14.123521 | 46,639,500 | 0 | 0 |
2010-11-10 00:00:00-05:00 | 14.116846 | 14.130195 | 13.896583 | 14.043426 | 48,072,100 | 0 | 0 |
2010-11-11 00:00:00-05:00 | 13.809814 | 14.170243 | 13.716368 | 14.156894 | 69,682,800 | 0 | 0 |
2010-11-12 00:00:00-05:00 | 14.310414 | 14.557374 | 14.236992 | 14.370485 | 100,662,400 | 0 | 0 |
2010-11-15 00:00:00-05:00 | 14.450582 | 14.457257 | 14.190272 | 14.216969 | 50,076,900 | 0 | 0 |
2010-11-16 00:00:00-05:00 | 14.103503 | 14.196949 | 13.936637 | 14.063456 | 62,890,100 | 0 | 0 |
2010-11-17 00:00:00-05:00 | 14.030076 | 14.163568 | 13.970004 | 14.070124 | 44,262,100 | 0 | 0 |
2010-11-18 00:00:00-05:00 | 14.050104 | 14.176922 | 13.963334 | 14.030081 | 68,847,000 | 0 | 0 |
2010-11-19 00:00:00-05:00 | 13.996706 | 14.150224 | 13.936635 | 14.110175 | 49,134,200 | 0 | 0 |
2010-11-22 00:00:00-05:00 | 13.963333 | 14.20362 | 13.936634 | 14.183596 | 40,328,600 | 0 | 0 |
2010-11-23 00:00:00-05:00 | 14.043433 | 14.163576 | 13.889916 | 14.076806 | 44,856,200 | 0 | 0 |
2010-11-24 00:00:00-05:00 | 14.170243 | 14.39718 | 14.130195 | 14.277037 | 42,449,700 | 0 | 0 |
2010-11-26 00:00:00-05:00 | 14.176917 | 14.303736 | 14.083473 | 14.243664 | 19,147,500 | 0 | 0 |
2010-11-29 00:00:00-05:00 | 14.116847 | 14.317087 | 14.096824 | 14.236991 | 46,887,900 | 0 | 0 |
2010-11-30 00:00:00-05:00 | 14.13687 | 14.216965 | 14.063449 | 14.123521 | 52,406,500 | 0 | 0 |
2010-12-01 00:00:00-05:00 | 14.323761 | 14.417207 | 14.297063 | 14.337111 | 52,939,300 | 0 | 0 |
2010-12-02 00:00:00-05:00 | 14.35046 | 14.530676 | 14.337111 | 14.483953 | 48,095,800 | 0 | 0 |
2010-12-03 00:00:00-05:00 | 14.437232 | 14.537352 | 14.430558 | 14.477281 | 43,907,400 | 0 | 0 |
2010-12-06 00:00:00-05:00 | 14.423882 | 14.524001 | 14.383833 | 14.483953 | 31,861,200 | 0 | 0 |
2010-12-07 00:00:00-05:00 | 14.5774 | 14.590749 | 14.403859 | 14.403859 | 46,991,400 | 0 | 0 |
2010-12-08 00:00:00-05:00 | 14.477282 | 14.617449 | 14.457258 | 14.564052 | 68,959,600 | 0 | 0 |
2010-12-09 00:00:00-05:00 | 14.690866 | 14.730914 | 14.497301 | 14.557373 | 79,874,700 | 0 | 0 |
2010-12-10 00:00:00-05:00 | 14.624125 | 14.670847 | 14.550703 | 14.624125 | 52,407,700 | 0 | 0 |
2010-12-13 00:00:00-05:00 | 14.690865 | 14.69754 | 14.243665 | 14.350459 | 78,296,300 | 0 | 0 |
2010-12-14 00:00:00-05:00 | 14.283713 | 14.390507 | 14.216966 | 14.330435 | 41,699,300 | 0 | 0 |
2010-12-15 00:00:00-05:00 | 14.250342 | 14.350461 | 14.20362 | 14.20362 | 42,701,400 | 0 | 0 |
2010-12-16 00:00:00-05:00 | 14.250343 | 14.277041 | 14.183597 | 14.216969 | 35,224,900 | 0 | 0 |
2010-12-17 00:00:00-05:00 | 14.223643 | 14.343786 | 14.196945 | 14.323762 | 57,138,100 | 0 | 0 |
2010-12-20 00:00:00-05:00 | 14.277041 | 14.30374 | 14.150224 | 14.170247 | 34,211,900 | 0 | 0 |
2010-12-21 00:00:00-05:00 | 14.196943 | 14.196943 | 14.070125 | 14.083474 | 34,102,300 | 0 | 0 |
2010-12-22 00:00:00-05:00 | 13.983359 | 14.030081 | 13.889913 | 13.94331 | 49,206,900 | 0 | 0 |
2010-12-23 00:00:00-05:00 | 13.909936 | 13.963333 | 13.816491 | 13.909936 | 27,960,800 | 0 | 0 |
2010-12-27 00:00:00-05:00 | 13.849864 | 13.923286 | 13.783118 | 13.909936 | 18,604,300 | 0 | 0 |
2010-12-28 00:00:00-05:00 | 13.889916 | 13.970012 | 13.856543 | 13.936638 | 21,169,600 | 0 | 0 |
2010-12-29 00:00:00-05:00 | 13.976682 | 14.056777 | 13.936633 | 13.976682 | 20,848,400 | 0 | 0 |
2010-12-30 00:00:00-05:00 | 13.983359 | 14.070128 | 13.970009 | 14.030081 | 18,876,000 | 0 | 0 |
2010-12-31 00:00:00-05:00 | 14.036758 | 14.056782 | 13.976687 | 14.036758 | 15,743,700 | 0 | 0 |
2011-01-03 00:00:00-05:00 | 14.023404 | 14.050102 | 13.869888 | 13.91661 | 58,223,800 | 0 | 0 |
2011-01-04 00:00:00-05:00 | 14.096827 | 14.150224 | 14.050103 | 14.11685 | 75,206,200 | 0 | 0 |
2011-01-05 00:00:00-05:00 | 14.143548 | 14.156896 | 13.949983 | 13.976682 | 61,810,500 | 0 | 0 |
2011-01-06 00:00:00-05:00 | 13.796466 | 13.896585 | 13.71637 | 13.863213 | 116,669,000 | 0 | 0 |
2011-01-07 00:00:00-05:00 | 13.823167 | 13.863215 | 13.529484 | 13.789794 | 74,806,100 | 0 | 0 |
2011-01-10 00:00:00-05:00 | 13.823164 | 13.863212 | 13.729719 | 13.809815 | 51,449,700 | 0 | 0 |
2011-01-11 00:00:00-05:00 | 13.903258 | 14.096823 | 13.843186 | 14.050099 | 64,452,600 | 0 | 0 |
2011-01-12 00:00:00-05:00 | 14.196946 | 14.236994 | 14.063453 | 14.216969 | 53,380,600 | 0 | 0 |
2011-01-13 00:00:00-05:00 | 14.190268 | 14.230316 | 14.070125 | 14.210293 | 104,066,300 | 0 | 0 |
2011-01-14 00:00:00-05:00 | 14.250339 | 14.297061 | 13.996702 | 14.070124 | 154,888,800 | 0 | 0 |
2011-01-18 00:00:00-05:00 | 14.036751 | 14.15022 | 13.976679 | 14.070124 | 55,272,100 | 0 | 0 |
2011-01-19 00:00:00-05:00 | 14.063453 | 14.1035 | 13.983358 | 14.023405 | 43,339,000 | 0 | 0 |
2011-01-20 00:00:00-05:00 | 13.976682 | 13.983356 | 13.763094 | 13.983356 | 56,170,800 | 0 | 0 |
2011-01-21 00:00:00-05:00 | 13.983359 | 14.043431 | 13.889914 | 13.896588 | 63,697,600 | 0 | 0 |
2011-01-24 00:00:00-05:00 | 14.036754 | 14.176921 | 13.970008 | 14.176921 | 82,375,700 | 0 | 0 |
2011-01-25 00:00:00-05:00 | 14.203623 | 14.397186 | 14.130201 | 14.383837 | 72,327,200 | 0 | 0 |
2011-01-26 00:00:00-05:00 | 14.530677 | 14.617447 | 14.457256 | 14.517327 | 57,196,100 | 0 | 0 |
2011-01-27 00:00:00-05:00 | 14.524002 | 14.644146 | 14.450581 | 14.517327 | 58,069,200 | 0 | 0 |
2011-01-28 00:00:00-05:00 | 14.524002 | 14.610771 | 14.250342 | 14.323762 | 55,193,100 | 0 | 0 |
2011-01-31 00:00:00-05:00 | 14.383834 | 14.443906 | 14.036754 | 14.323762 | 90,844,300 | 0 | 0 |
2011-02-01 00:00:00-05:00 | 14.343785 | 14.483953 | 14.203619 | 14.337111 | 60,971,000 | 0 | 0 |
2011-02-02 00:00:00-05:00 | 14.337111 | 14.490627 | 14.330436 | 14.390508 | 46,928,100 | 0 | 0 |
2011-02-03 00:00:00-05:00 | 14.411379 | 14.572926 | 14.337336 | 14.519077 | 39,846,000 | 0.181 | 0 |
2011-02-04 00:00:00-05:00 | 14.451765 | 14.606582 | 14.424841 | 14.59312 | 39,353,500 | 0 | 0 |
2011-02-07 00:00:00-05:00 | 14.63351 | 14.714284 | 14.559467 | 14.599854 | 43,643,100 | 0 | 0 |
2011-02-08 00:00:00-05:00 | 14.572925 | 14.593119 | 14.404646 | 14.566194 | 48,215,100 | 0 | 0 |
2011-02-09 00:00:00-05:00 | 14.492147 | 14.539265 | 14.418104 | 14.445028 | 44,601,400 | 0 | 0 |
2011-02-10 00:00:00-05:00 | 14.424839 | 14.700815 | 14.370989 | 14.67389 | 56,661,800 | 0 | 0 |
2011-02-11 00:00:00-05:00 | 14.55946 | 14.707546 | 14.485419 | 14.646966 | 43,716,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.