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
|
|---|---|---|---|---|---|---|---|
2011-02-14 00:00:00-05:00 | 14.559464 | 14.673893 | 14.47196 | 14.519077 | 45,134,600 | 0 | 0 |
2011-02-15 00:00:00-05:00 | 14.45849 | 14.505608 | 14.323868 | 14.438297 | 50,640,200 | 0 | 0 |
2011-02-16 00:00:00-05:00 | 14.519074 | 14.727739 | 14.424839 | 14.640235 | 55,214,100 | 0 | 0 |
2011-02-17 00:00:00-05:00 | 14.593117 | 14.8489 | 14.586386 | 14.78832 | 50,185,500 | 0 | 0 |
2011-02-18 00:00:00-05:00 | 14.869096 | 14.949869 | 14.815247 | 14.902751 | 55,060,500 | 0 | 0 |
2011-02-22 00:00:00-05:00 | 14.774857 | 14.936404 | 14.626771 | 14.68062 | 64,515,600 | 0 | 0 |
2011-02-23 00:00:00-05:00 | 14.606579 | 14.62004 | 14.14213 | 14.236365 | 83,648,300 | 0 | 0 |
2011-02-24 00:00:00-05:00 | 14.202711 | 14.411376 | 14.155593 | 14.330603 | 54,496,400 | 0 | 0 |
2011-02-25 00:00:00-05:00 | 14.485423 | 14.808518 | 14.445035 | 14.714282 | 53,475,700 | 0 | 0 |
2011-02-28 00:00:00-05:00 | 14.640234 | 14.700814 | 14.384451 | 14.451761 | 66,390,100 | 0 | 0 |
2011-03-01 00:00:00-05:00 | 14.545999 | 14.599848 | 14.370989 | 14.397913 | 57,987,400 | 0 | 0 |
2011-03-02 00:00:00-05:00 | 14.418107 | 14.60658 | 14.404645 | 14.465225 | 52,192,300 | 0 | 0 |
2011-03-03 00:00:00-05:00 | 14.579657 | 14.727742 | 14.572926 | 14.667163 | 50,504,000 | 0 | 0 |
2011-03-04 00:00:00-05:00 | 14.727738 | 14.862361 | 14.404643 | 14.512342 | 64,664,800 | 0 | 0 |
2011-03-07 00:00:00-05:00 | 14.599844 | 14.6335 | 14.189244 | 14.276749 | 57,520,200 | 0 | 0 |
2011-03-08 00:00:00-05:00 | 14.310412 | 14.310412 | 14.148864 | 14.222906 | 57,165,700 | 0 | 0 |
2011-03-09 00:00:00-05:00 | 14.18925 | 14.36426 | 14.095014 | 14.270024 | 60,415,900 | 0 | 0 |
2011-03-10 00:00:00-05:00 | 14.095013 | 14.148862 | 13.946927 | 13.994046 | 69,121,300 | 0 | 0 |
2011-03-11 00:00:00-05:00 | 13.886346 | 14.108474 | 13.872885 | 14.047894 | 45,640,700 | 0 | 0 |
2011-03-14 00:00:00-04:00 | 13.90654 | 14.054624 | 13.879616 | 14.0277 | 48,954,200 | 0 | 0 |
2011-03-15 00:00:00-04:00 | 13.617096 | 13.684408 | 13.469011 | 13.583441 | 80,464,000 | 0 | 0 |
2011-03-16 00:00:00-04:00 | 13.48248 | 13.711339 | 13.267083 | 13.334394 | 84,812,700 | 0 | 0 |
2011-03-17 00:00:00-04:00 | 13.475744 | 13.502668 | 13.327658 | 13.39497 | 59,048,300 | 0 | 0 |
2011-03-18 00:00:00-04:00 | 13.448822 | 13.563252 | 13.38151 | 13.415167 | 74,001,300 | 0 | 0 |
2011-03-21 00:00:00-04:00 | 13.394971 | 13.724797 | 13.381508 | 13.590175 | 43,392,300 | 0 | 0 |
2011-03-22 00:00:00-04:00 | 13.583446 | 13.603639 | 13.448823 | 13.563252 | 45,962,800 | 0 | 0 |
2011-03-23 00:00:00-04:00 | 13.522865 | 13.704607 | 13.469016 | 13.657489 | 37,924,600 | 0 | 0 |
2011-03-24 00:00:00-04:00 | 13.80557 | 13.80557 | 13.650754 | 13.718064 | 49,378,300 | 0 | 0 |
2011-03-25 00:00:00-04:00 | 13.66422 | 13.866155 | 13.60364 | 13.711339 | 52,478,400 | 0 | 0 |
2011-03-28 00:00:00-04:00 | 13.758457 | 13.906541 | 13.684414 | 13.691145 | 37,109,400 | 0 | 0 |
2011-03-29 00:00:00-04:00 | 13.64402 | 13.657482 | 13.448816 | 13.650751 | 59,545,200 | 0 | 0 |
2011-03-30 00:00:00-04:00 | 13.744994 | 13.771918 | 13.536329 | 13.771918 | 54,565,700 | 0 | 0 |
2011-03-31 00:00:00-04:00 | 13.657484 | 13.711333 | 13.421894 | 13.583441 | 87,528,000 | 0 | 0 |
2011-04-01 00:00:00-04:00 | 13.71807 | 13.71807 | 13.166116 | 13.273814 | 82,621,500 | 0 | 0 |
2011-04-04 00:00:00-04:00 | 13.320936 | 13.327666 | 13.031496 | 13.119 | 69,372,800 | 0 | 0 |
2011-04-05 00:00:00-04:00 | 13.186305 | 13.381508 | 13.15938 | 13.267078 | 62,605,700 | 0 | 0 |
2011-04-06 00:00:00-04:00 | 13.368051 | 13.428632 | 13.267083 | 13.428632 | 56,267,400 | 0 | 0 |
2011-04-07 00:00:00-04:00 | 13.408437 | 13.522867 | 13.341125 | 13.48248 | 51,606,400 | 0 | 0 |
2011-04-08 00:00:00-04:00 | 13.489207 | 13.596905 | 13.428626 | 13.475744 | 46,474,900 | 0 | 0 |
2011-04-11 00:00:00-04:00 | 13.5094 | 13.596906 | 13.469014 | 13.543056 | 43,166,300 | 0 | 0 |
2011-04-12 00:00:00-04:00 | 13.469019 | 13.509405 | 13.253622 | 13.30074 | 52,110,300 | 0 | 0 |
2011-04-13 00:00:00-04:00 | 13.381511 | 13.42863 | 13.273813 | 13.3142 | 38,977,500 | 0 | 0 |
2011-04-14 00:00:00-04:00 | 13.219966 | 13.233429 | 13.06515 | 13.17958 | 52,706,900 | 0 | 0 |
2011-04-15 00:00:00-04:00 | 13.193042 | 13.294009 | 13.145925 | 13.294009 | 44,283,000 | 0 | 0 |
2011-04-18 00:00:00-04:00 | 13.145923 | 13.287276 | 13.092073 | 13.206503 | 46,481,400 | 0 | 0 |
2011-04-19 00:00:00-04:00 | 13.240157 | 13.448822 | 13.206501 | 13.368049 | 81,426,500 | 0 | 0 |
2011-04-20 00:00:00-04:00 | 14.276753 | 14.43157 | 14.095013 | 14.411376 | 174,554,500 | 0 | 0 |
2011-04-21 00:00:00-04:00 | 14.397911 | 14.465222 | 14.263288 | 14.445028 | 77,640,100 | 0 | 0 |
2011-04-25 00:00:00-04:00 | 14.384453 | 14.815246 | 14.357528 | 14.768128 | 81,676,700 | 0 | 0 |
2011-04-26 00:00:00-04:00 | 14.687354 | 15.165265 | 14.680622 | 15.131609 | 105,300,000 | 0 | 0 |
2011-04-27 00:00:00-04:00 | 15.171994 | 15.26623 | 15.03064 | 15.232574 | 68,452,900 | 0 | 0 |
2011-04-28 00:00:00-04:00 | 15.111413 | 15.394121 | 15.111413 | 15.347002 | 55,000,000 | 0 | 0 |
2011-04-29 00:00:00-04:00 | 15.347 | 15.609515 | 15.23257 | 15.58259 | 156,189,000 | 0 | 0 |
2011-05-02 00:00:00-04:00 | 15.49509 | 15.602788 | 15.353736 | 15.421047 | 71,970,500 | 0 | 0 |
2011-05-03 00:00:00-04:00 | 15.353737 | 15.791261 | 15.259501 | 15.636445 | 110,500,000 | 0 | 0 |
2011-05-04 00:00:00-04:00 | 15.637123 | 15.983107 | 15.413251 | 15.942404 | 137,107,200 | 0.181 | 0 |
2011-05-05 00:00:00-04:00 | 15.894917 | 16.186629 | 15.718532 | 16.017029 | 94,292,200 | 0 | 0 |
2011-05-06 00:00:00-04:00 | 15.915263 | 16.003456 | 15.691391 | 15.772799 | 100,005,900 | 0 | 0 |
2011-05-09 00:00:00-04:00 | 15.691393 | 15.738882 | 15.365761 | 15.440386 | 73,296,400 | 0 | 0 |
2011-05-10 00:00:00-04:00 | 15.501442 | 15.738882 | 15.48109 | 15.623554 | 66,314,300 | 0 | 0 |
2011-05-11 00:00:00-04:00 | 15.799939 | 16.030594 | 15.738883 | 15.881347 | 85,800,000 | 0 | 0 |
2011-05-12 00:00:00-04:00 | 15.772804 | 16.166276 | 15.759236 | 16.084867 | 66,300,000 | 0 | 0 |
2011-05-13 00:00:00-04:00 | 16.050947 | 16.145922 | 15.847427 | 15.881347 | 53,099,500 | 0 | 0 |
2011-05-16 00:00:00-04:00 | 15.820287 | 16.247679 | 15.786367 | 16.037375 | 74,471,600 | 0 | 0 |
2011-05-17 00:00:00-04:00 | 15.854213 | 15.989892 | 15.657476 | 15.976324 | 86,074,100 | 0 | 0 |
2011-05-18 00:00:00-04:00 | 16.010244 | 16.254467 | 15.955972 | 16.200195 | 65,592,900 | 0 | 0 |
2011-05-19 00:00:00-04:00 | 15.820289 | 16.19341 | 15.738882 | 15.969538 | 98,367,500 | 0 | 0 |
2011-05-20 00:00:00-04:00 | 15.91526 | 15.969533 | 15.704956 | 15.752444 | 63,124,700 | 0 | 0 |
2011-05-23 00:00:00-04:00 | 15.548924 | 15.623549 | 15.44038 | 15.508221 | 64,900,000 | 0 | 0 |
2011-05-24 00:00:00-04:00 | 15.528575 | 15.542143 | 15.325056 | 15.338624 | 51,736,300 | 0 | 0 |
2011-05-25 00:00:00-04:00 | 15.277566 | 15.48787 | 15.202942 | 15.38611 | 49,375,900 | 0 | 0 |
2011-05-26 00:00:00-04:00 | 15.345404 | 15.358971 | 15.230076 | 15.263995 | 44,432,200 | 0 | 0 |
2011-05-27 00:00:00-04:00 | 15.236865 | 15.27757 | 14.999426 | 15.067265 | 67,162,300 | 0 | 0 |
2011-05-31 00:00:00-04:00 | 15.230079 | 15.358974 | 15.141886 | 15.270782 | 59,575,300 | 0 | 0 |
2011-06-01 00:00:00-04:00 | 15.230081 | 15.250433 | 14.911233 | 14.924801 | 56,011,400 | 0 | 0 |
2011-06-02 00:00:00-04:00 | 14.931583 | 15.148671 | 14.829823 | 14.985855 | 53,445,700 | 0 | 0 |
2011-06-03 00:00:00-04:00 | 14.782335 | 14.992639 | 14.700927 | 14.741631 | 53,937,700 | 0 | 0 |
2011-06-06 00:00:00-04:00 | 14.748416 | 14.890881 | 14.694144 | 14.809472 | 49,667,100 | 0 | 0 |
2011-06-07 00:00:00-04:00 | 14.95194 | 15.2233 | 14.924804 | 14.965508 | 60,300,000 | 0 | 0 |
2011-06-08 00:00:00-04:00 | 14.897668 | 15.012996 | 14.741636 | 14.802692 | 49,513,200 | 0 | 0 |
2011-06-09 00:00:00-04:00 | 14.836608 | 14.931584 | 14.72128 | 14.761984 | 36,986,100 | 0 | 0 |
2011-06-10 00:00:00-04:00 | 14.741637 | 14.789124 | 14.422789 | 14.504196 | 53,233,300 | 0 | 0 |
2011-06-13 00:00:00-04:00 | 14.538112 | 14.653441 | 14.436353 | 14.510976 | 43,550,000 | 0 | 0 |
2011-06-14 00:00:00-04:00 | 14.653445 | 14.870533 | 14.619524 | 14.802692 | 51,995,000 | 0 | 0 |
2011-06-15 00:00:00-04:00 | 14.707708 | 14.809467 | 14.517755 | 14.531323 | 48,556,700 | 0 | 0 |
2011-06-16 00:00:00-04:00 | 14.558459 | 14.782332 | 14.429564 | 14.531323 | 53,634,800 | 0 | 0 |
2011-06-17 00:00:00-04:00 | 14.707718 | 14.707718 | 14.293894 | 14.375302 | 96,504,000 | 0 | 0 |
2011-06-20 00:00:00-04:00 | 14.375298 | 14.53133 | 14.36173 | 14.470274 | 37,358,400 | 0 | 0 |
2011-06-21 00:00:00-04:00 | 14.558465 | 14.714498 | 14.395649 | 14.687362 | 55,384,300 | 0 | 0 |
2011-06-22 00:00:00-04:00 | 14.612737 | 14.660225 | 14.504192 | 14.51776 | 37,679,600 | 0 | 0 |
2011-06-23 00:00:00-04:00 | 14.382086 | 14.734853 | 14.287109 | 14.728069 | 54,189,000 | 0 | 0 |
2011-06-24 00:00:00-04:00 | 14.660229 | 14.74842 | 14.368517 | 14.382085 | 124,407,700 | 0 | 0 |
2011-06-27 00:00:00-04:00 | 14.361732 | 14.572036 | 14.246404 | 14.47706 | 45,183,400 | 0 | 0 |
2011-06-28 00:00:00-04:00 | 14.531333 | 14.612742 | 14.422789 | 14.578821 | 36,515,100 | 0 | 0 |
2011-06-29 00:00:00-04:00 | 14.605953 | 14.633088 | 14.456704 | 14.510976 | 31,660,400 | 0 | 0 |
2011-06-30 00:00:00-04:00 | 14.572032 | 15.074048 | 14.572032 | 15.033344 | 53,930,200 | 0 | 0 |
2011-07-01 00:00:00-04:00 | 15.067261 | 15.31827 | 14.992638 | 15.28435 | 35,837,100 | 0 | 0 |
2011-07-05 00:00:00-04:00 | 15.392896 | 15.392896 | 15.169024 | 15.223296 | 33,358,200 | 0 | 0 |
2011-07-06 00:00:00-04:00 | 15.230089 | 15.481097 | 15.223305 | 15.433609 | 43,269,800 | 0 | 0 |
2011-07-07 00:00:00-04:00 | 15.528582 | 15.867782 | 15.508231 | 15.759238 | 53,107,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.