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
|
|---|---|---|---|---|---|---|---|
2011-07-08 00:00:00-04:00 | 15.576064 | 15.738881 | 15.474305 | 15.664257 | 35,838,800 | 0 | 0 |
2011-07-11 00:00:00-04:00 | 15.494659 | 15.589634 | 15.420034 | 15.501443 | 34,663,100 | 0 | 0 |
2011-07-12 00:00:00-04:00 | 15.345412 | 15.413251 | 15.087619 | 15.230083 | 51,048,100 | 0 | 0 |
2011-07-13 00:00:00-04:00 | 15.311487 | 15.420031 | 15.141887 | 15.250431 | 43,265,500 | 0 | 0 |
2011-07-14 00:00:00-04:00 | 15.304705 | 15.399682 | 15.067264 | 15.107969 | 47,571,900 | 0 | 0 |
2011-07-15 00:00:00-04:00 | 15.10797 | 15.304705 | 15.060482 | 15.17581 | 49,959,400 | 0 | 0 |
2011-07-18 00:00:00-04:00 | 15.121541 | 15.216516 | 14.979076 | 15.114757 | 45,195,400 | 0 | 0 |
2011-07-19 00:00:00-04:00 | 15.223298 | 15.671042 | 15.223298 | 15.643906 | 55,706,900 | 0 | 0 |
2011-07-20 00:00:00-04:00 | 15.67104 | 15.752447 | 15.535359 | 15.596416 | 57,158,800 | 0 | 0 |
2011-07-21 00:00:00-04:00 | 15.162245 | 15.521796 | 15.040132 | 15.474308 | 80,125,400 | 0 | 0 |
2011-07-22 00:00:00-04:00 | 15.562503 | 15.772807 | 15.45396 | 15.691399 | 45,085,500 | 0 | 0 |
2011-07-25 00:00:00-04:00 | 15.562498 | 15.793154 | 15.467521 | 15.623554 | 40,716,100 | 0 | 0 |
2011-07-26 00:00:00-04:00 | 15.623554 | 15.704961 | 15.487873 | 15.535361 | 45,573,600 | 0 | 0 |
2011-07-27 00:00:00-04:00 | 15.365758 | 15.433598 | 15.162238 | 15.28435 | 59,198,500 | 0 | 0 |
2011-07-28 00:00:00-04:00 | 15.243649 | 15.521793 | 15.148674 | 15.297921 | 36,736,700 | 0 | 0 |
2011-07-29 00:00:00-04:00 | 15.162239 | 15.345407 | 15.074046 | 15.14867 | 51,897,500 | 0 | 0 |
2011-08-01 00:00:00-04:00 | 15.311492 | 15.3929 | 14.856964 | 15.08762 | 51,674,300 | 0 | 0 |
2011-08-02 00:00:00-04:00 | 14.931588 | 15.0537 | 14.728067 | 14.734851 | 56,976,600 | 0 | 0 |
2011-08-03 00:00:00-04:00 | 14.796498 | 15.049956 | 14.625242 | 14.940352 | 65,640,300 | 0.21 | 0 |
2011-08-04 00:00:00-04:00 | 14.707448 | 14.940356 | 14.275884 | 14.282734 | 86,743,900 | 0 | 0 |
2011-08-05 00:00:00-04:00 | 14.385489 | 14.522494 | 13.84432 | 14.241634 | 101,800,300 | 0 | 0 |
2011-08-08 00:00:00-04:00 | 13.86487 | 14.296436 | 13.755267 | 13.775818 | 137,491,600 | 0 | 0 |
2011-08-09 00:00:00-04:00 | 13.89227 | 14.125178 | 13.371652 | 14.111477 | 116,628,500 | 0 | 0 |
2011-08-10 00:00:00-04:00 | 13.885419 | 14.049824 | 13.542907 | 13.652511 | 95,403,800 | 0 | 0 |
2011-08-11 00:00:00-04:00 | 13.79637 | 14.38549 | 13.748418 | 14.221085 | 75,327,100 | 0 | 0 |
2011-08-12 00:00:00-04:00 | 14.234788 | 14.32384 | 14.084082 | 14.145734 | 54,183,200 | 0 | 0 |
2011-08-15 00:00:00-04:00 | 14.214229 | 14.337534 | 14.132026 | 14.310132 | 46,288,900 | 0 | 0 |
2011-08-16 00:00:00-04:00 | 14.207382 | 14.43344 | 14.042977 | 14.241634 | 44,763,700 | 0 | 0 |
2011-08-17 00:00:00-04:00 | 14.097777 | 14.371786 | 13.974473 | 14.15943 | 51,304,900 | 0 | 0 |
2011-08-18 00:00:00-04:00 | 13.803216 | 13.823767 | 13.392202 | 13.542908 | 92,196,400 | 0 | 0 |
2011-08-19 00:00:00-04:00 | 13.433297 | 13.673053 | 13.125036 | 13.145587 | 79,157,400 | 0 | 0 |
2011-08-22 00:00:00-04:00 | 13.392203 | 13.481257 | 13.193547 | 13.275749 | 48,904,000 | 0 | 0 |
2011-08-23 00:00:00-04:00 | 13.262049 | 13.501806 | 13.220947 | 13.501806 | 54,210,800 | 0 | 0 |
2011-08-24 00:00:00-04:00 | 13.412757 | 13.618263 | 13.268902 | 13.563461 | 53,521,400 | 0 | 0 |
2011-08-25 00:00:00-04:00 | 13.584013 | 13.618263 | 13.289452 | 13.303153 | 51,597,200 | 0 | 0 |
2011-08-26 00:00:00-04:00 | 13.31 | 13.679912 | 13.200396 | 13.542908 | 53,819,400 | 0 | 0 |
2011-08-29 00:00:00-04:00 | 13.659366 | 13.912824 | 13.584013 | 13.905973 | 40,646,100 | 0 | 0 |
2011-08-30 00:00:00-04:00 | 13.830619 | 13.940223 | 13.645663 | 13.86487 | 39,098,800 | 0 | 0 |
2011-08-31 00:00:00-04:00 | 13.858022 | 13.981326 | 13.714168 | 13.789519 | 55,288,500 | 0 | 0 |
2011-09-01 00:00:00-04:00 | 13.892272 | 13.940224 | 13.693615 | 13.693615 | 40,781,200 | 0 | 0 |
2011-09-02 00:00:00-04:00 | 13.563458 | 13.652512 | 13.405903 | 13.453855 | 42,807,600 | 0 | 0 |
2011-09-06 00:00:00-04:00 | 13.186695 | 13.412752 | 13.125043 | 13.385352 | 44,255,600 | 0 | 0 |
2011-09-07 00:00:00-04:00 | 13.714167 | 13.796369 | 13.604563 | 13.755268 | 46,090,100 | 0 | 0 |
2011-09-08 00:00:00-04:00 | 13.734708 | 13.905964 | 13.570303 | 13.631955 | 42,985,100 | 0 | 0 |
2011-09-09 00:00:00-04:00 | 13.529209 | 13.851169 | 13.467556 | 13.494958 | 61,406,600 | 0 | 0 |
2011-09-12 00:00:00-04:00 | 13.378505 | 13.899123 | 13.371655 | 13.892273 | 53,318,000 | 0 | 0 |
2011-09-13 00:00:00-04:00 | 13.919674 | 14.316987 | 13.844321 | 14.221085 | 60,222,400 | 0 | 0 |
2011-09-14 00:00:00-04:00 | 14.310132 | 14.659494 | 14.186828 | 14.467689 | 58,352,700 | 0 | 0 |
2011-09-15 00:00:00-04:00 | 14.597844 | 14.844453 | 14.536192 | 14.755401 | 53,239,300 | 0 | 0 |
2011-09-16 00:00:00-04:00 | 14.830749 | 15.13216 | 14.680045 | 15.049956 | 90,738,900 | 0 | 0 |
2011-09-19 00:00:00-04:00 | 14.912954 | 15.11161 | 14.81705 | 15.022557 | 57,738,000 | 0 | 0 |
2011-09-20 00:00:00-04:00 | 15.063659 | 15.39247 | 14.974607 | 15.207515 | 71,495,200 | 0 | 0 |
2011-09-21 00:00:00-04:00 | 15.193817 | 15.413024 | 15.00201 | 15.029411 | 66,811,700 | 0 | 0 |
2011-09-22 00:00:00-04:00 | 14.762249 | 15.002007 | 14.618395 | 14.810202 | 94,232,800 | 0 | 0 |
2011-09-23 00:00:00-04:00 | 14.652648 | 15.25547 | 14.536194 | 15.180117 | 74,135,600 | 0 | 0 |
2011-09-26 00:00:00-04:00 | 15.18011 | 15.371917 | 14.926652 | 15.234912 | 64,847,800 | 0 | 0 |
2011-09-27 00:00:00-04:00 | 15.413021 | 15.741831 | 15.323968 | 15.440422 | 88,219,700 | 0 | 0 |
2011-09-28 00:00:00-04:00 | 15.48837 | 15.556872 | 15.276012 | 15.282863 | 74,789,100 | 0 | 0 |
2011-09-29 00:00:00-04:00 | 15.33082 | 15.481526 | 14.981459 | 15.214366 | 85,510,500 | 0 | 0 |
2011-09-30 00:00:00-04:00 | 15.022558 | 15.11846 | 14.611544 | 14.618394 | 64,453,700 | 0 | 0 |
2011-10-03 00:00:00-04:00 | 14.508793 | 14.659498 | 14.090928 | 14.12518 | 95,768,300 | 0 | 0 |
2011-10-04 00:00:00-04:00 | 14.008732 | 14.570451 | 13.97448 | 14.536199 | 77,896,900 | 0 | 0 |
2011-10-05 00:00:00-04:00 | 14.556743 | 15.049959 | 14.426588 | 14.967757 | 70,932,100 | 0 | 0 |
2011-10-06 00:00:00-04:00 | 15.015709 | 15.104761 | 14.844453 | 15.091062 | 58,483,000 | 0 | 0 |
2011-10-07 00:00:00-04:00 | 15.118458 | 15.413018 | 15.008855 | 15.269164 | 58,425,800 | 0 | 0 |
2011-10-10 00:00:00-04:00 | 15.399322 | 15.680182 | 15.392472 | 15.673331 | 40,172,800 | 0 | 0 |
2011-10-11 00:00:00-04:00 | 15.591128 | 15.755533 | 15.488375 | 15.748683 | 50,604,700 | 0 | 0 |
2011-10-12 00:00:00-04:00 | 15.755538 | 15.947345 | 15.741838 | 15.837742 | 59,913,300 | 0 | 0 |
2011-10-13 00:00:00-04:00 | 15.769236 | 16.070645 | 15.728133 | 16.022694 | 51,288,900 | 0 | 0 |
2011-10-14 00:00:00-04:00 | 16.056942 | 16.098043 | 15.926788 | 16.098043 | 44,894,100 | 0 | 0 |
2011-10-17 00:00:00-04:00 | 15.974745 | 16.166552 | 15.851441 | 15.947345 | 47,936,100 | 0 | 0 |
2011-10-18 00:00:00-04:00 | 15.871988 | 16.091195 | 15.803485 | 16.029543 | 85,272,200 | 0 | 0 |
2011-10-19 00:00:00-04:00 | 16.447408 | 16.78307 | 16.344655 | 16.604963 | 139,956,200 | 0 | 0 |
2011-10-20 00:00:00-04:00 | 16.358354 | 16.358354 | 15.995293 | 16.173399 | 88,682,000 | 0 | 0 |
2011-10-21 00:00:00-04:00 | 16.344659 | 16.611818 | 16.303557 | 16.461113 | 123,273,100 | 0 | 0 |
2011-10-24 00:00:00-04:00 | 16.474806 | 16.981724 | 16.454256 | 16.844719 | 138,273,600 | 0 | 0 |
2011-10-25 00:00:00-04:00 | 16.762518 | 17.022828 | 16.707716 | 16.872122 | 60,939,200 | 0 | 0 |
2011-10-26 00:00:00-04:00 | 16.988574 | 17.015975 | 16.673464 | 16.920073 | 58,249,900 | 0 | 0 |
2011-10-27 00:00:00-04:00 | 17.077632 | 17.262589 | 17.02283 | 17.214636 | 84,559,200 | 0 | 0 |
2011-10-28 00:00:00-04:00 | 17.036526 | 17.146129 | 16.940622 | 17.111877 | 44,897,400 | 0 | 0 |
2011-10-31 00:00:00-04:00 | 16.831024 | 17.070783 | 16.776222 | 16.810474 | 43,121,800 | 0 | 0 |
2011-11-01 00:00:00-04:00 | 16.515914 | 16.68032 | 16.317257 | 16.372059 | 68,002,400 | 0 | 0 |
2011-11-02 00:00:00-04:00 | 16.454259 | 16.481659 | 16.132297 | 16.337805 | 56,626,000 | 0 | 0 |
2011-11-03 00:00:00-04:00 | 16.441471 | 16.745557 | 16.089005 | 16.724825 | 58,297,700 | 0.21 | 0 |
2011-11-04 00:00:00-04:00 | 16.614249 | 16.634981 | 16.351627 | 16.406916 | 46,476,000 | 0 | 0 |
2011-11-07 00:00:00-05:00 | 16.37927 | 16.800846 | 16.330892 | 16.780113 | 51,137,900 | 0 | 0 |
2011-11-08 00:00:00-05:00 | 16.918335 | 17.118757 | 16.766292 | 17.104935 | 55,961,900 | 0 | 0 |
2011-11-09 00:00:00-05:00 | 16.752472 | 16.80776 | 16.448383 | 16.476028 | 56,872,200 | 0 | 0 |
2011-11-10 00:00:00-05:00 | 16.683361 | 16.759384 | 16.406918 | 16.628073 | 45,508,700 | 0 | 0 |
2011-11-11 00:00:00-05:00 | 16.80085 | 17.208604 | 16.793939 | 17.174049 | 43,867,200 | 0 | 0 |
2011-11-14 00:00:00-05:00 | 17.125669 | 17.208601 | 16.918335 | 17.022001 | 49,418,100 | 0 | 0 |
2011-11-15 00:00:00-05:00 | 17.04273 | 17.595616 | 17.015086 | 17.512684 | 77,391,300 | 0 | 0 |
2011-11-16 00:00:00-05:00 | 17.367562 | 17.623272 | 17.194784 | 17.236252 | 74,241,700 | 0 | 0 |
2011-11-17 00:00:00-05:00 | 17.208605 | 17.243161 | 16.669541 | 16.821585 | 62,125,300 | 0 | 0 |
2011-11-18 00:00:00-05:00 | 16.704092 | 16.88378 | 16.600426 | 16.787025 | 45,683,600 | 0 | 0 |
2011-11-21 00:00:00-05:00 | 16.607337 | 16.69027 | 16.137383 | 16.289427 | 58,579,300 | 0 | 0 |
2011-11-22 00:00:00-05:00 | 16.158114 | 16.261781 | 15.957693 | 16.061359 | 48,479,200 | 0 | 0 |
2011-11-23 00:00:00-05:00 | 15.923148 | 15.992257 | 15.681259 | 15.68817 | 52,698,400 | 0 | 0 |
2011-11-25 00:00:00-05:00 | 15.584495 | 16.047538 | 15.556851 | 15.708895 | 28,346,900 | 0 | 0 |
2011-11-28 00:00:00-05:00 | 16.089007 | 16.289428 | 16.068273 | 16.213406 | 39,753,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.