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
|
|---|---|---|---|---|---|---|---|
2012-04-24 00:00:00-04:00 | 19.052862 | 19.227019 | 18.976232 | 19.024996 | 35,010,600 | 0 | 0 |
2012-04-25 00:00:00-04:00 | 19.108591 | 19.442973 | 19.05286 | 19.408142 | 40,854,600 | 0 | 0 |
2012-04-26 00:00:00-04:00 | 19.366348 | 19.714664 | 19.331517 | 19.658934 | 46,644,900 | 0 | 0 |
2012-04-27 00:00:00-04:00 | 19.5823 | 19.874885 | 19.575334 | 19.77039 | 33,310,200 | 0 | 0 |
2012-04-30 00:00:00-04:00 | 19.798252 | 19.881848 | 19.70769 | 19.784319 | 28,810,500 | 0 | 0 |
2012-05-01 00:00:00-04:00 | 19.833085 | 20.237131 | 19.763423 | 20.167469 | 43,316,200 | 0 | 0 |
2012-05-02 00:00:00-04:00 | 20.076904 | 20.390389 | 20.007241 | 20.327692 | 40,434,700 | 0 | 0 |
2012-05-03 00:00:00-04:00 | 20.531182 | 20.538199 | 19.94177 | 20.040005 | 41,219,000 | 0.21 | 0 |
2012-05-04 00:00:00-04:00 | 19.871605 | 19.913705 | 19.534798 | 19.576899 | 34,573,600 | 0 | 0 |
2012-05-07 00:00:00-04:00 | 19.52778 | 19.633032 | 19.401477 | 19.478662 | 37,385,900 | 0 | 0 |
2012-05-08 00:00:00-04:00 | 19.28219 | 19.366392 | 18.9524 | 19.205006 | 53,087,400 | 0 | 0 |
2012-05-09 00:00:00-04:00 | 19.00152 | 19.190974 | 18.769965 | 19.078705 | 40,599,300 | 0 | 0 |
2012-05-10 00:00:00-04:00 | 19.183959 | 19.26816 | 18.917319 | 19.113791 | 36,239,000 | 0 | 0 |
2012-05-11 00:00:00-04:00 | 19.127822 | 19.611983 | 19.085722 | 19.387444 | 34,937,400 | 0 | 0 |
2012-05-14 00:00:00-04:00 | 19.190974 | 19.226057 | 18.861183 | 18.959419 | 39,447,300 | 0 | 0 |
2012-05-15 00:00:00-04:00 | 18.980467 | 19.120804 | 18.819081 | 18.861181 | 35,712,100 | 0 | 0 |
2012-05-16 00:00:00-04:00 | 18.882234 | 18.938369 | 18.587528 | 18.594545 | 44,629,300 | 0 | 0 |
2012-05-17 00:00:00-04:00 | 18.573492 | 18.706811 | 18.377022 | 18.377022 | 31,503,200 | 0 | 0 |
2012-05-18 00:00:00-04:00 | 18.412108 | 18.643662 | 18.278788 | 18.292822 | 43,444,900 | 0 | 0 |
2012-05-21 00:00:00-04:00 | 18.285802 | 18.377021 | 18.019164 | 18.348953 | 41,389,400 | 0 | 0 |
2012-05-22 00:00:00-04:00 | 18.433157 | 18.440174 | 18.089333 | 18.264753 | 46,037,700 | 0 | 0 |
2012-05-23 00:00:00-04:00 | 17.871815 | 17.899883 | 17.485891 | 17.850765 | 61,969,600 | 0 | 0 |
2012-05-24 00:00:00-04:00 | 17.941983 | 18.089337 | 17.759546 | 17.998117 | 37,129,200 | 0 | 0 |
2012-05-25 00:00:00-04:00 | 18.047226 | 18.138446 | 17.941974 | 18.06126 | 19,122,200 | 0 | 0 |
2012-05-29 00:00:00-04:00 | 18.271771 | 18.468241 | 18.145468 | 18.306854 | 35,052,800 | 0 | 0 |
2012-05-30 00:00:00-04:00 | 18.173538 | 18.377027 | 18.10337 | 18.334925 | 33,089,800 | 0 | 0 |
2012-05-31 00:00:00-04:00 | 18.089331 | 18.292818 | 18.033197 | 18.131432 | 42,240,200 | 0 | 0 |
2012-06-01 00:00:00-04:00 | 17.822696 | 18.040217 | 17.626226 | 17.640259 | 40,246,400 | 0 | 0 |
2012-06-04 00:00:00-04:00 | 17.738496 | 17.794631 | 17.429756 | 17.570093 | 39,903,700 | 0 | 0 |
2012-06-05 00:00:00-04:00 | 17.570089 | 17.941979 | 17.542021 | 17.843744 | 29,491,300 | 0 | 0 |
2012-06-06 00:00:00-04:00 | 17.899881 | 18.32089 | 17.843747 | 18.292822 | 33,553,600 | 0 | 0 |
2012-06-07 00:00:00-04:00 | 18.503328 | 18.545428 | 18.16652 | 18.201605 | 29,534,200 | 0 | 0 |
2012-06-08 00:00:00-04:00 | 18.159504 | 18.580512 | 18.138454 | 18.531395 | 26,750,500 | 0 | 0 |
2012-06-11 00:00:00-04:00 | 18.629626 | 18.68576 | 18.215634 | 18.236685 | 28,041,300 | 0 | 0 |
2012-06-12 00:00:00-04:00 | 18.327906 | 18.622612 | 18.278787 | 18.608578 | 29,132,000 | 0 | 0 |
2012-06-13 00:00:00-04:00 | 18.566471 | 18.854161 | 18.48227 | 18.622606 | 30,496,500 | 0 | 0 |
2012-06-14 00:00:00-04:00 | 18.650675 | 18.987481 | 18.538406 | 18.931347 | 38,301,200 | 0 | 0 |
2012-06-15 00:00:00-04:00 | 18.959422 | 19.254128 | 18.861186 | 19.18396 | 51,838,900 | 0 | 0 |
2012-06-18 00:00:00-04:00 | 19.148873 | 19.373411 | 19.099755 | 19.240091 | 30,432,300 | 0 | 0 |
2012-06-19 00:00:00-04:00 | 19.359372 | 19.387439 | 19.120801 | 19.303238 | 30,060,200 | 0 | 0 |
2012-06-20 00:00:00-04:00 | 19.282186 | 19.47164 | 19.212018 | 19.394455 | 28,164,900 | 0 | 0 |
2012-06-21 00:00:00-04:00 | 19.303243 | 19.359378 | 18.671731 | 18.741898 | 47,571,100 | 0 | 0 |
2012-06-22 00:00:00-04:00 | 18.86118 | 18.917315 | 18.713828 | 18.903282 | 100,360,700 | 0 | 0 |
2012-06-25 00:00:00-04:00 | 18.664713 | 18.699796 | 18.159502 | 18.278788 | 41,787,800 | 0 | 0 |
2012-06-26 00:00:00-04:00 | 18.355967 | 18.440169 | 18.061261 | 18.250715 | 34,935,400 | 0 | 0 |
2012-06-27 00:00:00-04:00 | 18.320885 | 18.482272 | 18.285801 | 18.398069 | 23,642,100 | 0 | 0 |
2012-06-28 00:00:00-04:00 | 18.243696 | 18.264747 | 17.857773 | 18.124411 | 40,166,600 | 0 | 0 |
2012-06-29 00:00:00-04:00 | 18.440177 | 18.699799 | 18.391059 | 18.699799 | 35,082,300 | 0 | 0 |
2012-07-02 00:00:00-04:00 | 18.601562 | 18.755931 | 18.51736 | 18.713831 | 21,739,700 | 0 | 0 |
2012-07-03 00:00:00-04:00 | 18.748907 | 18.847143 | 18.636638 | 18.847143 | 12,515,500 | 0 | 0 |
2012-07-05 00:00:00-04:00 | 18.812068 | 18.833119 | 18.50333 | 18.629631 | 20,324,500 | 0 | 0 |
2012-07-06 00:00:00-04:00 | 18.552445 | 18.594546 | 18.194588 | 18.355974 | 32,515,300 | 0 | 0 |
2012-07-09 00:00:00-04:00 | 18.278783 | 18.391052 | 18.11038 | 18.362986 | 27,910,200 | 0 | 0 |
2012-07-10 00:00:00-04:00 | 18.138451 | 18.538409 | 17.850762 | 17.934963 | 47,231,600 | 0 | 0 |
2012-07-11 00:00:00-04:00 | 17.941973 | 17.977058 | 17.696384 | 17.81567 | 34,809,100 | 0 | 0 |
2012-07-12 00:00:00-04:00 | 17.654289 | 17.661306 | 17.317482 | 17.359583 | 53,147,600 | 0 | 0 |
2012-07-13 00:00:00-04:00 | 17.401683 | 17.815675 | 17.373616 | 17.71744 | 35,972,100 | 0 | 0 |
2012-07-16 00:00:00-04:00 | 17.70341 | 17.759544 | 17.542024 | 17.633242 | 36,984,500 | 0 | 0 |
2012-07-17 00:00:00-04:00 | 17.773575 | 18.00513 | 17.436769 | 17.808659 | 63,631,500 | 0 | 0 |
2012-07-18 00:00:00-04:00 | 17.682358 | 18.538408 | 17.577104 | 18.391054 | 67,503,500 | 0 | 0 |
2012-07-19 00:00:00-04:00 | 18.489297 | 18.489297 | 18.117405 | 18.285809 | 36,555,800 | 0 | 0 |
2012-07-20 00:00:00-04:00 | 18.152483 | 18.243701 | 17.892861 | 17.906895 | 48,844,000 | 0 | 0 |
2012-07-23 00:00:00-04:00 | 17.577097 | 17.794619 | 17.401677 | 17.724451 | 36,378,200 | 0 | 0 |
2012-07-24 00:00:00-04:00 | 17.675339 | 17.696388 | 17.394667 | 17.549036 | 33,637,600 | 0 | 0 |
2012-07-25 00:00:00-04:00 | 17.556058 | 17.913915 | 17.542024 | 17.633242 | 34,407,600 | 0 | 0 |
2012-07-26 00:00:00-04:00 | 17.956012 | 18.131432 | 17.780592 | 17.89286 | 37,808,200 | 0 | 0 |
2012-07-27 00:00:00-04:00 | 18.01917 | 18.292825 | 17.871817 | 18.257742 | 33,344,000 | 0 | 0 |
2012-07-30 00:00:00-04:00 | 18.229673 | 18.384044 | 18.01917 | 18.075304 | 25,878,100 | 0 | 0 |
2012-07-31 00:00:00-04:00 | 18.075306 | 18.271777 | 18.033205 | 18.033205 | 26,616,900 | 0 | 0 |
2012-08-01 00:00:00-04:00 | 18.124416 | 18.243701 | 18.012147 | 18.194584 | 29,207,700 | 0 | 0 |
2012-08-02 00:00:00-04:00 | 18.061264 | 18.426138 | 18.019163 | 18.18055 | 34,309,900 | 0 | 0 |
2012-08-03 00:00:00-04:00 | 18.580483 | 18.651266 | 18.389369 | 18.566326 | 30,692,600 | 0.225 | 0 |
2012-08-06 00:00:00-04:00 | 18.559241 | 18.799903 | 18.545086 | 18.622946 | 24,613,200 | 0 | 0 |
2012-08-07 00:00:00-04:00 | 18.729119 | 18.856528 | 18.651259 | 18.757433 | 27,077,800 | 0 | 0 |
2012-08-08 00:00:00-04:00 | 18.743275 | 18.92731 | 18.615866 | 18.828215 | 27,034,400 | 0 | 0 |
2012-08-09 00:00:00-04:00 | 18.85653 | 19.033486 | 18.806982 | 18.899 | 26,465,300 | 0 | 0 |
2012-08-10 00:00:00-04:00 | 18.899001 | 19.040566 | 18.778671 | 19.026409 | 24,930,300 | 0 | 0 |
2012-08-13 00:00:00-04:00 | 18.941468 | 18.991016 | 18.693728 | 18.89192 | 23,619,700 | 0 | 0 |
2012-08-14 00:00:00-04:00 | 18.969777 | 18.976856 | 18.67249 | 18.743273 | 27,470,400 | 0 | 0 |
2012-08-15 00:00:00-04:00 | 18.566316 | 18.736194 | 18.538003 | 18.594629 | 26,081,000 | 0 | 0 |
2012-08-16 00:00:00-04:00 | 18.714961 | 18.863604 | 18.644178 | 18.821135 | 25,699,700 | 0 | 0 |
2012-08-17 00:00:00-04:00 | 18.806975 | 18.849444 | 18.552157 | 18.637096 | 30,376,900 | 0 | 0 |
2012-08-20 00:00:00-04:00 | 18.559248 | 18.637109 | 18.474309 | 18.566326 | 25,600,800 | 0 | 0 |
2012-08-21 00:00:00-04:00 | 18.637102 | 18.644181 | 18.396441 | 18.48138 | 31,661,300 | 0 | 0 |
2012-08-22 00:00:00-04:00 | 18.325658 | 18.410598 | 18.162858 | 18.212406 | 33,619,400 | 0 | 0 |
2012-08-23 00:00:00-04:00 | 18.106235 | 18.113313 | 17.646147 | 17.724009 | 51,397,600 | 0 | 0 |
2012-08-24 00:00:00-04:00 | 17.731078 | 17.745235 | 17.48334 | 17.631983 | 45,187,500 | 0 | 0 |
2012-08-27 00:00:00-04:00 | 17.596591 | 17.653217 | 17.518729 | 17.582434 | 34,424,700 | 0 | 0 |
2012-08-28 00:00:00-04:00 | 17.547049 | 17.702771 | 17.469187 | 17.695692 | 33,119,500 | 0 | 0 |
2012-08-29 00:00:00-04:00 | 17.64614 | 17.667374 | 17.370088 | 17.462105 | 60,462,600 | 0 | 0 |
2012-08-30 00:00:00-04:00 | 17.39133 | 17.440877 | 17.094042 | 17.178982 | 37,182,200 | 0 | 0 |
2012-08-31 00:00:00-04:00 | 17.341774 | 17.695688 | 17.327618 | 17.575357 | 43,447,800 | 0 | 0 |
2012-09-04 00:00:00-04:00 | 17.716918 | 17.738152 | 17.178969 | 17.285143 | 40,688,000 | 0 | 0 |
2012-09-05 00:00:00-04:00 | 17.270994 | 17.53997 | 17.122351 | 17.263916 | 38,595,800 | 0 | 0 |
2012-09-06 00:00:00-04:00 | 17.32054 | 17.766472 | 17.313461 | 17.766472 | 40,187,600 | 0 | 0 |
2012-09-07 00:00:00-04:00 | 17.079882 | 17.483345 | 16.994943 | 17.122353 | 86,282,100 | 0 | 0 |
2012-09-10 00:00:00-04:00 | 16.952473 | 17.41256 | 16.400367 | 16.464071 | 80,584,600 | 0 | 0 |
2012-09-11 00:00:00-04:00 | 16.492383 | 16.740123 | 16.421601 | 16.520697 | 54,237,700 | 0 | 0 |
2012-09-12 00:00:00-04:00 | 16.556081 | 16.690569 | 16.322498 | 16.414516 | 44,862,700 | 0 | 0 |
2012-09-13 00:00:00-04:00 | 16.287109 | 16.57024 | 16.1597 | 16.534849 | 52,998,300 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.