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
|
|---|---|---|---|---|---|---|---|
2012-09-14 00:00:00-04:00 | 16.598557 | 16.662262 | 16.442834 | 16.541931 | 47,983,700 | 0 | 0 |
2012-09-17 00:00:00-04:00 | 16.485309 | 16.591482 | 16.39329 | 16.499464 | 36,169,000 | 0 | 0 |
2012-09-18 00:00:00-04:00 | 16.499461 | 16.648105 | 16.37913 | 16.541931 | 41,948,200 | 0 | 0 |
2012-09-19 00:00:00-04:00 | 16.63394 | 16.641018 | 16.379122 | 16.3862 | 39,459,800 | 0 | 0 |
2012-09-20 00:00:00-04:00 | 16.343736 | 16.40744 | 16.272953 | 16.40744 | 33,083,000 | 0 | 0 |
2012-09-21 00:00:00-04:00 | 16.435762 | 16.471154 | 16.287118 | 16.372057 | 56,246,600 | 0 | 0 |
2012-09-24 00:00:00-04:00 | 16.230486 | 16.244643 | 15.940277 | 16.138468 | 48,846,500 | 0 | 0 |
2012-09-25 00:00:00-04:00 | 16.244639 | 16.258794 | 15.933194 | 15.95443 | 49,535,100 | 0 | 0 |
2012-09-26 00:00:00-04:00 | 15.975671 | 16.10308 | 15.911966 | 16.032297 | 49,734,700 | 0 | 0 |
2012-09-27 00:00:00-04:00 | 16.110156 | 16.379129 | 16.032294 | 16.343739 | 43,872,200 | 0 | 0 |
2012-09-28 00:00:00-04:00 | 16.322504 | 16.322504 | 15.989826 | 16.039373 | 47,920,800 | 0 | 0 |
2012-10-01 00:00:00-04:00 | 16.103082 | 16.40037 | 16.053535 | 16.110161 | 55,261,300 | 0 | 0 |
2012-10-02 00:00:00-04:00 | 16.202169 | 16.280031 | 16.039369 | 16.166779 | 36,381,100 | 0 | 0 |
2012-10-03 00:00:00-04:00 | 16.180937 | 16.258797 | 15.91904 | 15.96151 | 49,772,700 | 0 | 0 |
2012-10-04 00:00:00-04:00 | 15.982744 | 16.011058 | 15.763318 | 15.904882 | 52,980,100 | 0 | 0 |
2012-10-05 00:00:00-04:00 | 16.039371 | 16.209249 | 15.982745 | 16.053528 | 38,344,600 | 0 | 0 |
2012-10-08 00:00:00-04:00 | 16.011063 | 16.011063 | 15.85534 | 15.933202 | 29,698,200 | 0 | 0 |
2012-10-09 00:00:00-04:00 | 15.685459 | 15.706694 | 15.466033 | 15.501424 | 66,317,400 | 0 | 0 |
2012-10-10 00:00:00-04:00 | 15.501424 | 15.572207 | 15.359859 | 15.402328 | 47,188,900 | 0 | 0 |
2012-10-11 00:00:00-04:00 | 15.480193 | 15.48727 | 15.232453 | 15.345705 | 36,817,700 | 0 | 0 |
2012-10-12 00:00:00-04:00 | 15.274916 | 15.46603 | 15.147507 | 15.204133 | 46,274,000 | 0 | 0 |
2012-10-15 00:00:00-04:00 | 15.239527 | 15.501423 | 15.218292 | 15.381092 | 49,513,800 | 0 | 0 |
2012-10-16 00:00:00-04:00 | 15.56513 | 15.904887 | 15.536817 | 15.819948 | 80,707,000 | 0 | 0 |
2012-10-17 00:00:00-04:00 | 15.055497 | 15.558054 | 15.055497 | 15.423568 | 99,053,800 | 0 | 0 |
2012-10-18 00:00:00-04:00 | 15.444796 | 15.47311 | 15.289074 | 15.338622 | 42,921,800 | 0 | 0 |
2012-10-19 00:00:00-04:00 | 15.338625 | 15.352782 | 15.020102 | 15.055494 | 55,622,300 | 0 | 0 |
2012-10-22 00:00:00-04:00 | 15.14751 | 15.267841 | 15.076727 | 15.18998 | 36,500,300 | 0 | 0 |
2012-10-23 00:00:00-04:00 | 15.090886 | 15.409409 | 15.076729 | 15.282 | 47,194,400 | 0 | 0 |
2012-10-24 00:00:00-04:00 | 15.381093 | 15.388172 | 15.154589 | 15.18998 | 33,237,800 | 0 | 0 |
2012-10-25 00:00:00-04:00 | 15.274922 | 15.395252 | 15.225374 | 15.352783 | 79,226,400 | 0 | 0 |
2012-10-26 00:00:00-04:00 | 15.40941 | 15.586367 | 15.289079 | 15.536819 | 92,415,400 | 0 | 0 |
2012-10-31 00:00:00-04:00 | 15.579284 | 15.63591 | 15.281996 | 15.310308 | 40,612,800 | 0 | 0 |
2012-11-01 00:00:00-04:00 | 15.402328 | 15.862416 | 15.374014 | 15.756242 | 50,359,300 | 0 | 0 |
2012-11-02 00:00:00-04:00 | 15.848262 | 15.954438 | 15.586367 | 15.614679 | 51,737,600 | 0 | 0 |
2012-11-05 00:00:00-05:00 | 15.746972 | 15.811333 | 15.532435 | 15.61825 | 48,797,400 | 0.225 | 0 |
2012-11-06 00:00:00-05:00 | 15.539589 | 15.732672 | 15.468077 | 15.539589 | 49,860,500 | 0 | 0 |
2012-11-07 00:00:00-05:00 | 15.403713 | 15.410863 | 14.946035 | 14.953186 | 70,960,100 | 0 | 0 |
2012-11-08 00:00:00-05:00 | 14.94604 | 15.110518 | 14.88883 | 14.895982 | 38,090,000 | 0 | 0 |
2012-11-09 00:00:00-05:00 | 14.881677 | 15.117667 | 14.874526 | 14.874526 | 35,017,900 | 0 | 0 |
2012-11-12 00:00:00-05:00 | 14.931733 | 14.953187 | 14.767255 | 14.85307 | 27,267,000 | 0 | 0 |
2012-11-13 00:00:00-05:00 | 14.710046 | 14.888827 | 14.431149 | 14.502662 | 56,379,200 | 0 | 0 |
2012-11-14 00:00:00-05:00 | 14.60278 | 14.65999 | 14.266674 | 14.273824 | 58,961,300 | 0 | 0 |
2012-11-15 00:00:00-05:00 | 14.30958 | 14.509815 | 14.288126 | 14.323883 | 45,733,800 | 0 | 0 |
2012-11-16 00:00:00-05:00 | 14.352485 | 14.488358 | 14.137949 | 14.4383 | 50,855,500 | 0 | 0 |
2012-11-19 00:00:00-05:00 | 14.295275 | 14.624232 | 14.109343 | 14.481207 | 69,433,800 | 0 | 0 |
2012-11-20 00:00:00-05:00 | 14.216611 | 14.216611 | 13.837598 | 13.952017 | 85,743,300 | 0 | 0 |
2012-11-21 00:00:00-05:00 | 13.959168 | 13.980621 | 13.751782 | 13.844749 | 95,636,000 | 0 | 0 |
2012-11-23 00:00:00-05:00 | 13.966322 | 14.188009 | 13.952019 | 14.102194 | 51,711,900 | 0 | 0 |
2012-11-26 00:00:00-05:00 | 14.080745 | 14.245222 | 14.030686 | 14.223768 | 67,047,900 | 0 | 0 |
2012-11-27 00:00:00-05:00 | 14.266674 | 14.438303 | 14.245219 | 14.252371 | 44,893,200 | 0 | 0 |
2012-11-28 00:00:00-05:00 | 14.223763 | 14.381091 | 14.044983 | 14.366788 | 43,226,300 | 0 | 0 |
2012-11-29 00:00:00-05:00 | 14.180858 | 14.331034 | 13.916262 | 13.966322 | 64,926,300 | 0 | 0 |
2012-11-30 00:00:00-05:00 | 14.03783 | 14.137948 | 13.887656 | 13.994924 | 51,427,800 | 0 | 0 |
2012-12-03 00:00:00-05:00 | 14.216607 | 14.245212 | 13.944861 | 13.973467 | 50,637,000 | 0 | 0 |
2012-12-04 00:00:00-05:00 | 14.037831 | 14.338182 | 14.02353 | 14.280972 | 57,942,400 | 0 | 0 |
2012-12-05 00:00:00-05:00 | 14.259523 | 14.316733 | 14.116498 | 14.195162 | 45,847,000 | 0 | 0 |
2012-12-06 00:00:00-05:00 | 14.295276 | 14.509813 | 14.280973 | 14.416846 | 46,291,200 | 0 | 0 |
2012-12-07 00:00:00-05:00 | 14.538417 | 14.559871 | 14.323881 | 14.416846 | 41,701,200 | 0 | 0 |
2012-12-10 00:00:00-05:00 | 14.409697 | 14.423999 | 14.288126 | 14.359638 | 27,273,200 | 0 | 0 |
2012-12-11 00:00:00-05:00 | 14.416849 | 14.83162 | 14.409698 | 14.767259 | 51,036,500 | 0 | 0 |
2012-12-12 00:00:00-05:00 | 14.91743 | 15.010395 | 14.688591 | 14.781556 | 48,354,700 | 0 | 0 |
2012-12-13 00:00:00-05:00 | 14.752955 | 14.960341 | 14.617083 | 14.652839 | 41,607,600 | 0 | 0 |
2012-12-14 00:00:00-05:00 | 14.674288 | 14.831614 | 14.552717 | 14.681439 | 34,149,500 | 0 | 0 |
2012-12-17 00:00:00-05:00 | 14.695742 | 14.79586 | 14.55987 | 14.710045 | 34,959,900 | 0 | 0 |
2012-12-18 00:00:00-05:00 | 14.78871 | 15.010397 | 14.710046 | 14.988943 | 41,601,200 | 0 | 0 |
2012-12-19 00:00:00-05:00 | 15.06761 | 15.239239 | 14.917436 | 15.089065 | 52,804,600 | 0 | 0 |
2012-12-20 00:00:00-05:00 | 15.167727 | 15.189181 | 14.931737 | 15.039006 | 34,005,500 | 0 | 0 |
2012-12-21 00:00:00-05:00 | 14.774406 | 14.91028 | 14.645684 | 14.85307 | 61,993,100 | 0 | 0 |
2012-12-24 00:00:00-05:00 | 14.767259 | 14.824469 | 14.667143 | 14.760108 | 14,193,100 | 0 | 0 |
2012-12-26 00:00:00-05:00 | 14.83162 | 14.967493 | 14.760107 | 14.767259 | 22,488,700 | 0 | 0 |
2012-12-27 00:00:00-05:00 | 14.803015 | 14.845922 | 14.524117 | 14.667142 | 31,704,300 | 0 | 0 |
2012-12-28 00:00:00-05:00 | 14.55272 | 14.652836 | 14.452602 | 14.466905 | 25,906,900 | 0 | 0 |
2012-12-31 00:00:00-05:00 | 14.481206 | 14.774405 | 14.416844 | 14.745801 | 41,139,500 | 0 | 0 |
2013-01-02 00:00:00-05:00 | 15.124821 | 15.289299 | 15.053309 | 15.289299 | 47,623,000 | 0 | 0 |
2013-01-03 00:00:00-05:00 | 15.303598 | 15.360808 | 15.117666 | 15.246388 | 41,054,100 | 0 | 0 |
2013-01-04 00:00:00-05:00 | 15.274996 | 15.296449 | 15.053308 | 15.131971 | 30,142,500 | 0 | 0 |
2013-01-07 00:00:00-05:00 | 15.217784 | 15.339355 | 15.146272 | 15.19633 | 36,352,100 | 0 | 0 |
2013-01-08 00:00:00-05:00 | 15.18203 | 15.41802 | 15.031855 | 15.081913 | 48,672,000 | 0 | 0 |
2013-01-09 00:00:00-05:00 | 15.174871 | 15.353651 | 15.160569 | 15.33935 | 34,290,000 | 0 | 0 |
2013-01-10 00:00:00-05:00 | 15.453773 | 15.603948 | 15.396564 | 15.589645 | 44,621,600 | 0 | 0 |
2013-01-11 00:00:00-05:00 | 15.589643 | 15.782726 | 15.56819 | 15.732668 | 44,944,700 | 0 | 0 |
2013-01-14 00:00:00-05:00 | 15.718365 | 15.825633 | 15.553888 | 15.732668 | 35,724,500 | 0 | 0 |
2013-01-15 00:00:00-05:00 | 15.696922 | 15.825642 | 15.575351 | 15.646862 | 33,990,300 | 0 | 0 |
2013-01-16 00:00:00-05:00 | 15.668315 | 15.8757 | 15.625408 | 15.811339 | 36,763,700 | 0 | 0 |
2013-01-17 00:00:00-05:00 | 15.818481 | 16.490694 | 15.81133 | 16.218948 | 101,020,600 | 0 | 0 |
2013-01-18 00:00:00-05:00 | 15.274994 | 15.332204 | 15.039004 | 15.19633 | 143,760,400 | 0 | 0 |
2013-01-22 00:00:00-05:00 | 15.217782 | 15.224933 | 15.039002 | 15.139118 | 51,127,400 | 0 | 0 |
2013-01-23 00:00:00-05:00 | 15.160576 | 15.174878 | 15.046157 | 15.096215 | 42,432,300 | 0 | 0 |
2013-01-24 00:00:00-05:00 | 15.089061 | 15.146271 | 14.967491 | 14.981793 | 58,396,800 | 0 | 0 |
2013-01-25 00:00:00-05:00 | 15.046154 | 15.067607 | 14.931733 | 14.988943 | 107,632,800 | 0 | 0 |
2013-01-28 00:00:00-05:00 | 15.024701 | 15.08191 | 15.010398 | 15.053305 | 105,398,300 | 0 | 0 |
2013-01-29 00:00:00-05:00 | 15.08191 | 15.232084 | 15.0247 | 15.217783 | 105,703,100 | 0 | 0 |
2013-01-30 00:00:00-05:00 | 15.22493 | 15.346499 | 15.174871 | 15.28214 | 34,151,300 | 0 | 0 |
2013-01-31 00:00:00-05:00 | 15.232085 | 15.246388 | 15.031852 | 15.046155 | 36,534,100 | 0 | 0 |
2013-02-01 00:00:00-05:00 | 15.153425 | 15.274996 | 15.081913 | 15.274996 | 31,867,100 | 0 | 0 |
2013-02-04 00:00:00-05:00 | 15.232088 | 15.289298 | 15.12482 | 15.131971 | 38,345,600 | 0 | 0 |
2013-02-05 00:00:00-05:00 | 15.280147 | 15.417481 | 15.222323 | 15.30906 | 30,076,500 | 0.225 | 0 |
2013-02-06 00:00:00-05:00 | 15.294598 | 15.323511 | 15.113896 | 15.171721 | 32,361,000 | 0 | 0 |
2013-02-07 00:00:00-05:00 | 15.157263 | 15.157263 | 14.962106 | 15.041614 | 41,015,200 | 0 | 0 |
2013-02-08 00:00:00-05:00 | 15.106669 | 15.244003 | 15.092213 | 15.17895 | 28,150,100 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.