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
|
|---|---|---|---|---|---|---|---|
2011-11-29 00:00:00-05:00 | 16.234141 | 16.517495 | 16.185764 | 16.296341 | 44,191,100 | 0 | 0 |
2011-11-30 00:00:00-05:00 | 16.780114 | 17.236245 | 16.745557 | 17.215511 | 73,450,200 | 0 | 0 |
2011-12-01 00:00:00-05:00 | 17.187869 | 17.256978 | 16.863047 | 17.222424 | 51,820,400 | 0 | 0 |
2011-12-02 00:00:00-05:00 | 17.28462 | 17.374464 | 17.001266 | 17.02891 | 41,486,500 | 0 | 0 |
2011-12-05 00:00:00-05:00 | 17.298445 | 17.415933 | 17.132579 | 17.284622 | 42,526,800 | 0 | 0 |
2011-12-06 00:00:00-05:00 | 17.33991 | 17.609442 | 17.27771 | 17.519598 | 49,516,000 | 0 | 0 |
2011-12-07 00:00:00-05:00 | 17.505779 | 17.816778 | 17.367557 | 17.733845 | 54,791,500 | 0 | 0 |
2011-12-08 00:00:00-05:00 | 17.588713 | 17.644002 | 17.022003 | 17.077291 | 58,000,600 | 0 | 0 |
2011-12-09 00:00:00-05:00 | 16.869957 | 17.346822 | 16.849223 | 17.284622 | 44,071,500 | 0 | 0 |
2011-12-12 00:00:00-05:00 | 16.711003 | 16.787025 | 16.317071 | 16.586603 | 94,831,300 | 0 | 0 |
2011-12-13 00:00:00-05:00 | 16.62115 | 16.628061 | 16.185752 | 16.282507 | 78,519,000 | 0 | 0 |
2011-12-14 00:00:00-05:00 | 16.227228 | 16.282516 | 15.992251 | 16.109739 | 56,395,100 | 0 | 0 |
2011-12-15 00:00:00-05:00 | 16.296339 | 16.358539 | 16.068273 | 16.109739 | 38,692,600 | 0 | 0 |
2011-12-16 00:00:00-05:00 | 16.220315 | 16.510581 | 16.054449 | 16.054449 | 94,567,200 | 0 | 0 |
2011-12-19 00:00:00-05:00 | 16.165028 | 16.227228 | 15.930051 | 15.964607 | 42,243,000 | 0 | 0 |
2011-12-20 00:00:00-05:00 | 16.23414 | 16.572783 | 16.199585 | 16.476028 | 46,309,500 | 0 | 0 |
2011-12-21 00:00:00-05:00 | 16.552048 | 16.648802 | 16.192671 | 16.365448 | 45,222,100 | 0 | 0 |
2011-12-22 00:00:00-05:00 | 16.469122 | 16.655722 | 16.420745 | 16.600433 | 32,002,200 | 0 | 0 |
2011-12-23 00:00:00-05:00 | 16.676447 | 16.863047 | 16.614248 | 16.863047 | 24,832,700 | 0 | 0 |
2011-12-27 00:00:00-05:00 | 16.897606 | 17.070383 | 16.86305 | 16.973627 | 24,136,000 | 0 | 0 |
2011-12-28 00:00:00-05:00 | 16.945976 | 16.97362 | 16.710999 | 16.745554 | 23,703,400 | 0 | 0 |
2011-12-29 00:00:00-05:00 | 16.835401 | 16.987445 | 16.780113 | 16.966711 | 22,319,300 | 0 | 0 |
2011-12-30 00:00:00-05:00 | 16.883776 | 17.015087 | 16.759377 | 16.759377 | 21,710,100 | 0 | 0 |
2012-01-03 00:00:00-05:00 | 17.015095 | 17.201693 | 16.856139 | 16.959806 | 44,845,600 | 0 | 0 |
2012-01-04 00:00:00-05:00 | 16.980536 | 17.367556 | 16.952892 | 17.353735 | 47,504,000 | 0 | 0 |
2012-01-05 00:00:00-05:00 | 17.319184 | 17.588717 | 17.263895 | 17.554161 | 49,490,600 | 0 | 0 |
2012-01-06 00:00:00-05:00 | 17.422844 | 17.554155 | 17.284623 | 17.450489 | 36,343,500 | 0 | 0 |
2012-01-09 00:00:00-05:00 | 17.554152 | 17.664729 | 17.429752 | 17.60253 | 47,478,600 | 0 | 0 |
2012-01-10 00:00:00-05:00 | 17.768397 | 17.913531 | 17.630176 | 17.685465 | 41,060,900 | 0 | 0 |
2012-01-11 00:00:00-05:00 | 17.574888 | 17.892797 | 17.512688 | 17.830597 | 57,170,000 | 0 | 0 |
2012-01-12 00:00:00-05:00 | 17.865158 | 17.899713 | 17.650915 | 17.796047 | 44,420,500 | 0 | 0 |
2012-01-13 00:00:00-05:00 | 17.754578 | 17.775311 | 17.346824 | 17.374468 | 63,313,400 | 0 | 0 |
2012-01-17 00:00:00-05:00 | 17.402112 | 17.554155 | 17.256978 | 17.305357 | 60,438,600 | 0 | 0 |
2012-01-18 00:00:00-05:00 | 17.367559 | 17.609447 | 17.284626 | 17.547247 | 62,687,000 | 0 | 0 |
2012-01-19 00:00:00-05:00 | 17.637087 | 17.747664 | 17.533421 | 17.713108 | 64,946,300 | 0 | 0 |
2012-01-20 00:00:00-05:00 | 17.878979 | 18.293643 | 17.623268 | 18.231443 | 101,272,500 | 0 | 0 |
2012-01-23 00:00:00-05:00 | 18.210711 | 18.583909 | 18.203799 | 18.459509 | 69,663,500 | 0 | 0 |
2012-01-24 00:00:00-05:00 | 18.452596 | 18.646105 | 18.390396 | 18.590817 | 56,220,400 | 0 | 0 |
2012-01-25 00:00:00-05:00 | 18.54935 | 18.625373 | 18.314373 | 18.590817 | 54,757,900 | 0 | 0 |
2012-01-26 00:00:00-05:00 | 18.625378 | 18.659933 | 18.38349 | 18.487156 | 61,678,200 | 0 | 0 |
2012-01-27 00:00:00-05:00 | 18.424952 | 18.549352 | 18.376575 | 18.47333 | 50,587,400 | 0 | 0 |
2012-01-30 00:00:00-05:00 | 18.321287 | 18.521708 | 18.155421 | 18.480242 | 60,694,100 | 0 | 0 |
2012-01-31 00:00:00-05:00 | 18.514801 | 18.521711 | 18.162336 | 18.25909 | 45,325,300 | 0 | 0 |
2012-02-01 00:00:00-05:00 | 18.480245 | 18.549356 | 18.321291 | 18.348934 | 46,330,600 | 0 | 0 |
2012-02-02 00:00:00-05:00 | 18.376578 | 18.480244 | 18.286733 | 18.307467 | 34,780,300 | 0 | 0 |
2012-02-03 00:00:00-05:00 | 18.57915 | 18.774208 | 18.516454 | 18.627914 | 42,191,600 | 0.21 | 0 |
2012-02-06 00:00:00-05:00 | 18.495556 | 18.62095 | 18.363197 | 18.613983 | 36,772,600 | 0 | 0 |
2012-02-07 00:00:00-05:00 | 18.551284 | 18.627914 | 18.411959 | 18.55825 | 33,101,300 | 0 | 0 |
2012-02-08 00:00:00-05:00 | 18.572191 | 18.80208 | 18.53736 | 18.704552 | 37,072,100 | 0 | 0 |
2012-02-09 00:00:00-05:00 | 18.746339 | 18.809036 | 18.662744 | 18.711508 | 35,754,200 | 0 | 0 |
2012-02-10 00:00:00-05:00 | 18.62792 | 18.662753 | 18.425898 | 18.600056 | 33,616,000 | 0 | 0 |
2012-02-13 00:00:00-05:00 | 18.690617 | 18.697584 | 18.474662 | 18.600056 | 24,723,000 | 0 | 0 |
2012-02-14 00:00:00-05:00 | 18.509489 | 18.655783 | 18.460726 | 18.655783 | 25,409,300 | 0 | 0 |
2012-02-15 00:00:00-05:00 | 18.725444 | 18.725444 | 18.460724 | 18.516455 | 35,832,700 | 0 | 0 |
2012-02-16 00:00:00-05:00 | 18.391065 | 18.774213 | 18.356234 | 18.690617 | 42,450,700 | 0 | 0 |
2012-02-17 00:00:00-05:00 | 18.711513 | 19.157357 | 18.683647 | 19.066795 | 74,254,100 | 0 | 0 |
2012-02-21 00:00:00-05:00 | 19.045899 | 19.066799 | 18.816011 | 18.920506 | 34,911,800 | 0 | 0 |
2012-02-22 00:00:00-05:00 | 18.850835 | 19.052859 | 18.467689 | 18.620947 | 51,973,800 | 0 | 0 |
2012-02-23 00:00:00-05:00 | 18.502524 | 18.711514 | 18.356232 | 18.572187 | 33,800,100 | 0 | 0 |
2012-02-24 00:00:00-05:00 | 18.613987 | 18.669718 | 18.425898 | 18.600056 | 39,309,500 | 0 | 0 |
2012-02-27 00:00:00-05:00 | 18.474656 | 18.948365 | 18.425892 | 18.732409 | 46,022,400 | 0 | 0 |
2012-02-28 00:00:00-05:00 | 18.760275 | 19.018028 | 18.683646 | 18.976231 | 32,820,500 | 0 | 0 |
2012-02-29 00:00:00-05:00 | 18.983197 | 19.018028 | 18.697578 | 18.725443 | 41,856,200 | 0 | 0 |
2012-03-01 00:00:00-05:00 | 18.850833 | 18.906564 | 18.607012 | 18.711508 | 39,413,000 | 0 | 0 |
2012-03-02 00:00:00-05:00 | 18.739373 | 18.829935 | 18.648811 | 18.753305 | 29,632,800 | 0 | 0 |
2012-03-05 00:00:00-05:00 | 18.746343 | 18.746343 | 18.363196 | 18.48859 | 32,332,200 | 0 | 0 |
2012-03-06 00:00:00-05:00 | 18.286566 | 18.551285 | 18.251735 | 18.537354 | 37,196,700 | 0 | 0 |
2012-03-07 00:00:00-05:00 | 18.516455 | 18.809041 | 18.474658 | 18.746344 | 32,720,900 | 0 | 0 |
2012-03-08 00:00:00-05:00 | 18.809039 | 18.836905 | 18.634882 | 18.697578 | 37,261,600 | 0 | 0 |
2012-03-09 00:00:00-05:00 | 18.767244 | 18.927469 | 18.71848 | 18.857805 | 29,396,700 | 0 | 0 |
2012-03-12 00:00:00-04:00 | 18.809037 | 18.864768 | 18.74634 | 18.802071 | 24,006,900 | 0 | 0 |
2012-03-13 00:00:00-04:00 | 18.892638 | 19.157357 | 18.892638 | 19.150391 | 33,796,800 | 0 | 0 |
2012-03-14 00:00:00-04:00 | 19.122525 | 19.436008 | 19.045895 | 19.12949 | 46,835,700 | 0 | 0 |
2012-03-15 00:00:00-04:00 | 19.157355 | 19.401176 | 19.108591 | 19.331512 | 34,191,900 | 0 | 0 |
2012-03-16 00:00:00-04:00 | 19.380272 | 19.4778 | 19.296677 | 19.317575 | 54,672,100 | 0 | 0 |
2012-03-19 00:00:00-04:00 | 19.268814 | 19.436006 | 19.18522 | 19.324545 | 26,937,200 | 0 | 0 |
2012-03-20 00:00:00-04:00 | 19.261849 | 19.436007 | 19.199152 | 19.331512 | 22,684,900 | 0 | 0 |
2012-03-21 00:00:00-04:00 | 19.359376 | 19.429038 | 19.296679 | 19.352409 | 22,212,900 | 0 | 0 |
2012-03-22 00:00:00-04:00 | 19.317583 | 19.470843 | 19.233988 | 19.43601 | 23,395,100 | 0 | 0 |
2012-03-23 00:00:00-04:00 | 19.46387 | 19.498701 | 19.282746 | 19.422071 | 24,899,500 | 0 | 0 |
2012-03-26 00:00:00-04:00 | 19.512641 | 19.686799 | 19.477809 | 19.638035 | 32,799,700 | 0 | 0 |
2012-03-27 00:00:00-04:00 | 19.672866 | 19.700732 | 19.554438 | 19.638035 | 24,365,100 | 0 | 0 |
2012-03-28 00:00:00-04:00 | 19.596233 | 19.679829 | 19.366344 | 19.366344 | 35,152,000 | 0 | 0 |
2012-03-29 00:00:00-04:00 | 19.331515 | 19.631067 | 19.275785 | 19.617134 | 39,616,000 | 0 | 0 |
2012-03-30 00:00:00-04:00 | 19.777355 | 19.819154 | 19.519602 | 19.589266 | 43,024,400 | 0 | 0 |
2012-04-02 00:00:00-04:00 | 19.533536 | 19.819155 | 19.498704 | 19.77039 | 28,853,500 | 0 | 0 |
2012-04-03 00:00:00-04:00 | 19.721624 | 19.763423 | 19.470837 | 19.582298 | 34,152,500 | 0 | 0 |
2012-04-04 00:00:00-04:00 | 19.415112 | 19.526573 | 19.227021 | 19.456909 | 30,845,100 | 0 | 0 |
2012-04-05 00:00:00-04:00 | 19.415107 | 19.575331 | 19.366341 | 19.554432 | 22,033,800 | 0 | 0 |
2012-04-09 00:00:00-04:00 | 19.317579 | 19.436006 | 19.220051 | 19.338478 | 22,965,500 | 0 | 0 |
2012-04-10 00:00:00-04:00 | 19.296684 | 19.408145 | 19.09466 | 19.122526 | 36,272,100 | 0 | 0 |
2012-04-11 00:00:00-04:00 | 19.282742 | 19.505663 | 19.247909 | 19.401169 | 26,668,200 | 0 | 0 |
2012-04-12 00:00:00-04:00 | 19.484766 | 19.867914 | 19.456901 | 19.840048 | 37,053,200 | 0 | 0 |
2012-04-13 00:00:00-04:00 | 19.749495 | 19.77736 | 19.561404 | 19.568371 | 34,480,900 | 0 | 0 |
2012-04-16 00:00:00-04:00 | 19.686796 | 19.888818 | 19.6032 | 19.79129 | 37,480,000 | 0 | 0 |
2012-04-17 00:00:00-04:00 | 19.819153 | 20.049041 | 19.791287 | 19.833084 | 61,288,000 | 0 | 0 |
2012-04-18 00:00:00-04:00 | 19.213084 | 19.582299 | 19.129488 | 19.470839 | 72,249,100 | 0 | 0 |
2012-04-19 00:00:00-04:00 | 19.415105 | 19.568363 | 19.115553 | 19.289711 | 43,035,900 | 0 | 0 |
2012-04-20 00:00:00-04:00 | 19.31061 | 19.484767 | 19.206115 | 19.227015 | 38,058,500 | 0 | 0 |
2012-04-23 00:00:00-04:00 | 19.03893 | 19.206121 | 18.976233 | 19.122526 | 37,791,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.