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
|
|---|---|---|---|---|---|---|---|
2013-02-11 00:00:00-05:00 | 15.178953 | 15.222321 | 15.121129 | 15.200638 | 18,897,200 | 0 | 0 |
2013-02-12 00:00:00-05:00 | 15.200639 | 15.359656 | 15.171726 | 15.316288 | 28,391,400 | 0 | 0 |
2013-02-13 00:00:00-05:00 | 15.337972 | 15.395796 | 15.287375 | 15.359656 | 21,267,200 | 0 | 0 |
2013-02-14 00:00:00-05:00 | 15.272919 | 15.381341 | 15.222322 | 15.3452 | 35,262,200 | 0 | 0 |
2013-02-15 00:00:00-05:00 | 15.345193 | 15.395789 | 15.171719 | 15.265685 | 33,809,100 | 0 | 0 |
2013-02-19 00:00:00-05:00 | 15.30906 | 15.330743 | 15.222322 | 15.244007 | 31,061,600 | 0 | 0 |
2013-02-20 00:00:00-05:00 | 15.244004 | 15.251233 | 14.96211 | 14.983793 | 46,119,800 | 0 | 0 |
2013-02-21 00:00:00-05:00 | 14.998248 | 15.005476 | 14.54288 | 14.636845 | 60,754,500 | 0 | 0 |
2013-02-22 00:00:00-05:00 | 14.687439 | 14.810316 | 14.528422 | 14.75972 | 34,534,800 | 0 | 0 |
2013-02-25 00:00:00-05:00 | 14.868145 | 14.92597 | 14.622391 | 14.622391 | 41,525,600 | 0 | 0 |
2013-02-26 00:00:00-05:00 | 14.810316 | 15.070527 | 14.752492 | 14.875369 | 67,247,100 | 0 | 0 |
2013-02-27 00:00:00-05:00 | 14.889826 | 15.207861 | 14.824773 | 15.128352 | 46,966,600 | 0 | 0 |
2013-02-28 00:00:00-05:00 | 15.1139 | 15.236778 | 15.048847 | 15.092216 | 34,808,000 | 0 | 0 |
2013-03-01 00:00:00-05:00 | 15.027164 | 15.316287 | 14.933199 | 15.200638 | 45,695,700 | 0 | 0 |
2013-03-04 00:00:00-05:00 | 15.294602 | 15.388568 | 15.15004 | 15.374111 | 47,545,800 | 0 | 0 |
2013-03-05 00:00:00-05:00 | 15.424705 | 15.605407 | 15.395792 | 15.547583 | 38,796,400 | 0 | 0 |
2013-03-06 00:00:00-05:00 | 15.56204 | 15.74997 | 15.547583 | 15.721057 | 37,188,900 | 0 | 0 |
2013-03-07 00:00:00-05:00 | 15.757194 | 15.894528 | 15.721054 | 15.822247 | 42,380,000 | 0 | 0 |
2013-03-08 00:00:00-05:00 | 15.865619 | 15.930672 | 15.518671 | 15.59818 | 44,990,500 | 0 | 0 |
2013-03-11 00:00:00-04:00 | 15.562037 | 15.713826 | 15.381335 | 15.677686 | 42,148,200 | 0 | 0 |
2013-03-12 00:00:00-04:00 | 15.656007 | 15.706603 | 15.504218 | 15.64155 | 28,617,300 | 0 | 0 |
2013-03-13 00:00:00-04:00 | 15.583721 | 15.684915 | 15.51144 | 15.656002 | 24,617,400 | 0 | 0 |
2013-03-14 00:00:00-04:00 | 15.713828 | 15.793337 | 15.547583 | 15.648775 | 28,836,500 | 0 | 0 |
2013-03-15 00:00:00-04:00 | 15.619869 | 15.684921 | 15.374114 | 15.453622 | 52,949,600 | 0 | 0 |
2013-03-18 00:00:00-04:00 | 15.352427 | 15.533129 | 15.316287 | 15.366883 | 35,154,400 | 0 | 0 |
2013-03-19 00:00:00-04:00 | 15.366883 | 15.439164 | 15.186181 | 15.280146 | 42,546,000 | 0 | 0 |
2013-03-20 00:00:00-04:00 | 15.403024 | 15.439166 | 15.258464 | 15.30906 | 29,919,000 | 0 | 0 |
2013-03-21 00:00:00-04:00 | 15.18618 | 15.280144 | 15.106671 | 15.207865 | 32,607,200 | 0 | 0 |
2013-03-22 00:00:00-04:00 | 15.287372 | 15.424706 | 15.236776 | 15.417478 | 30,803,200 | 0 | 0 |
2013-03-25 00:00:00-04:00 | 15.460845 | 15.48253 | 15.236775 | 15.287372 | 32,740,700 | 0 | 0 |
2013-03-26 00:00:00-04:00 | 15.381339 | 15.735515 | 15.359655 | 15.735515 | 39,548,500 | 0 | 0 |
2013-03-27 00:00:00-04:00 | 15.627096 | 15.887306 | 15.547587 | 15.778885 | 45,370,900 | 0 | 0 |
2013-03-28 00:00:00-04:00 | 15.793335 | 15.836703 | 15.612634 | 15.786107 | 33,336,700 | 0 | 0 |
2013-04-01 00:00:00-04:00 | 15.663234 | 15.684919 | 15.410251 | 15.48976 | 33,718,100 | 0 | 0 |
2013-04-02 00:00:00-04:00 | 15.554815 | 15.598183 | 15.410253 | 15.511446 | 28,166,700 | 0 | 0 |
2013-04-03 00:00:00-04:00 | 15.504216 | 15.540356 | 15.18618 | 15.215092 | 36,620,800 | 0 | 0 |
2013-04-04 00:00:00-04:00 | 15.215093 | 15.316287 | 15.15004 | 15.280146 | 28,702,500 | 0 | 0 |
2013-04-05 00:00:00-04:00 | 15.135578 | 15.157261 | 14.998244 | 15.135578 | 36,721,600 | 0 | 0 |
2013-04-08 00:00:00-04:00 | 15.099445 | 15.244007 | 15.034392 | 15.244007 | 34,213,000 | 0 | 0 |
2013-04-09 00:00:00-04:00 | 15.258461 | 15.82225 | 15.22232 | 15.721057 | 61,518,700 | 0 | 0 |
2013-04-10 00:00:00-04:00 | 15.699375 | 16.20534 | 15.692146 | 16.089691 | 67,102,900 | 0 | 0 |
2013-04-11 00:00:00-04:00 | 15.706604 | 15.836709 | 15.53313 | 15.778885 | 59,295,600 | 0 | 0 |
2013-04-12 00:00:00-04:00 | 15.713826 | 15.757194 | 15.518668 | 15.670458 | 34,028,000 | 0 | 0 |
2013-04-15 00:00:00-04:00 | 15.540359 | 15.692148 | 15.439167 | 15.453622 | 38,459,200 | 0 | 0 |
2013-04-16 00:00:00-04:00 | 15.518678 | 15.85117 | 15.482538 | 15.843942 | 64,767,000 | 0 | 0 |
2013-04-17 00:00:00-04:00 | 15.749968 | 16.00295 | 15.59095 | 15.851161 | 79,461,200 | 0 | 0 |
2013-04-18 00:00:00-04:00 | 15.937896 | 16.190879 | 15.829475 | 16.07523 | 76,237,300 | 0 | 0 |
2013-04-19 00:00:00-04:00 | 16.096916 | 16.227022 | 16.053547 | 16.219793 | 49,101,000 | 0 | 0 |
2013-04-22 00:00:00-04:00 | 16.248702 | 16.581194 | 16.154738 | 16.537825 | 52,817,000 | 0 | 0 |
2013-04-23 00:00:00-04:00 | 16.61011 | 16.949831 | 16.57397 | 16.899233 | 62,494,100 | 0 | 0 |
2013-04-24 00:00:00-04:00 | 16.826955 | 17.195587 | 16.805271 | 17.101622 | 54,282,000 | 0 | 0 |
2013-04-25 00:00:00-04:00 | 17.094391 | 17.25341 | 16.855865 | 16.899233 | 109,178,000 | 0 | 0 |
2013-04-26 00:00:00-04:00 | 16.84864 | 17.029342 | 16.725762 | 16.913692 | 101,377,300 | 0 | 0 |
2013-04-29 00:00:00-04:00 | 16.942599 | 17.224493 | 16.913686 | 17.173897 | 102,141,600 | 0 | 0 |
2013-04-30 00:00:00-04:00 | 17.144991 | 17.347377 | 17.087166 | 17.311237 | 41,468,900 | 0 | 0 |
2013-05-01 00:00:00-04:00 | 17.217266 | 17.470249 | 17.210038 | 17.340143 | 38,373,800 | 0 | 0 |
2013-05-02 00:00:00-04:00 | 17.152211 | 17.45579 | 17.108843 | 17.426878 | 33,486,300 | 0 | 0 |
2013-05-03 00:00:00-04:00 | 17.671306 | 17.671306 | 17.474311 | 17.481606 | 30,085,800 | 0.225 | 0 |
2013-05-06 00:00:00-04:00 | 17.634822 | 17.664006 | 17.401345 | 17.445122 | 31,009,100 | 0 | 0 |
2013-05-07 00:00:00-04:00 | 17.488899 | 17.693192 | 17.467011 | 17.62023 | 38,605,600 | 0 | 0 |
2013-05-08 00:00:00-04:00 | 17.539975 | 17.722379 | 17.481604 | 17.693193 | 24,900,600 | 0 | 0 |
2013-05-09 00:00:00-04:00 | 17.656712 | 17.92667 | 17.58375 | 17.773451 | 31,333,900 | 0 | 0 |
2013-05-10 00:00:00-04:00 | 17.817226 | 17.90478 | 17.766153 | 17.875595 | 22,554,800 | 0 | 0 |
2013-05-13 00:00:00-04:00 | 17.809928 | 17.868297 | 17.532674 | 17.569155 | 28,535,200 | 0 | 0 |
2013-05-14 00:00:00-04:00 | 17.569162 | 17.634828 | 17.350278 | 17.394054 | 36,694,400 | 0 | 0 |
2013-05-15 00:00:00-04:00 | 17.43053 | 17.656712 | 17.37216 | 17.656712 | 33,568,900 | 0 | 0 |
2013-05-16 00:00:00-04:00 | 17.554564 | 17.802633 | 17.459714 | 17.467011 | 29,812,900 | 0 | 0 |
2013-05-17 00:00:00-04:00 | 17.598342 | 17.671302 | 17.437825 | 17.539972 | 36,277,400 | 0 | 0 |
2013-05-20 00:00:00-04:00 | 17.569155 | 17.69319 | 17.510786 | 17.569155 | 31,324,400 | 0 | 0 |
2013-05-21 00:00:00-04:00 | 17.583749 | 17.693192 | 17.510788 | 17.62023 | 37,917,900 | 0 | 0 |
2013-05-22 00:00:00-04:00 | 17.605636 | 17.897483 | 17.46701 | 17.561859 | 49,686,400 | 0 | 0 |
2013-05-23 00:00:00-04:00 | 17.423229 | 17.598338 | 17.394045 | 17.547264 | 38,132,900 | 0 | 0 |
2013-05-24 00:00:00-04:00 | 17.452417 | 17.539972 | 17.204348 | 17.452417 | 30,861,700 | 0 | 0 |
2013-05-28 00:00:00-04:00 | 17.627524 | 17.802632 | 17.510786 | 17.569155 | 31,153,700 | 0 | 0 |
2013-05-29 00:00:00-04:00 | 17.481601 | 17.78804 | 17.430528 | 17.707783 | 31,653,900 | 0 | 0 |
2013-05-30 00:00:00-04:00 | 17.715081 | 17.875597 | 17.664007 | 17.664007 | 26,299,900 | 0 | 0 |
2013-05-31 00:00:00-04:00 | 17.678602 | 18.028818 | 17.605641 | 17.715084 | 47,793,200 | 0 | 0 |
2013-06-03 00:00:00-04:00 | 18.152852 | 18.568734 | 18.116371 | 18.415514 | 76,493,500 | 0 | 0 |
2013-06-04 00:00:00-04:00 | 18.648982 | 18.95542 | 18.495763 | 18.503059 | 68,515,500 | 0 | 0 |
2013-06-05 00:00:00-04:00 | 18.320657 | 18.444692 | 17.985033 | 18.021515 | 53,335,200 | 0 | 0 |
2013-06-06 00:00:00-04:00 | 18.057999 | 18.196626 | 17.707783 | 17.985037 | 40,020,000 | 0 | 0 |
2013-06-07 00:00:00-04:00 | 17.802636 | 18.021521 | 17.671305 | 17.941263 | 35,539,400 | 0 | 0 |
2013-06-10 00:00:00-04:00 | 18.02881 | 18.306065 | 17.977737 | 18.247696 | 29,780,800 | 0 | 0 |
2013-06-11 00:00:00-04:00 | 18.116373 | 18.298777 | 17.970449 | 18.028818 | 27,077,800 | 0 | 0 |
2013-06-12 00:00:00-04:00 | 18.211215 | 18.2404 | 17.809927 | 17.846407 | 24,535,200 | 0 | 0 |
2013-06-13 00:00:00-04:00 | 17.846408 | 18.247697 | 17.802631 | 18.233105 | 27,707,000 | 0 | 0 |
2013-06-14 00:00:00-04:00 | 18.255003 | 18.342556 | 18.123672 | 18.182041 | 24,762,700 | 0 | 0 |
2013-06-17 00:00:00-04:00 | 18.320662 | 18.49577 | 18.174738 | 18.313366 | 42,643,200 | 0 | 0 |
2013-06-18 00:00:00-04:00 | 18.291476 | 18.714654 | 18.291476 | 18.583323 | 36,674,300 | 0 | 0 |
2013-06-19 00:00:00-04:00 | 18.597912 | 18.736539 | 18.2404 | 18.2404 | 28,843,900 | 0 | 0 |
2013-06-20 00:00:00-04:00 | 18.043404 | 18.057997 | 17.583747 | 17.649412 | 63,565,700 | 0 | 0 |
2013-06-21 00:00:00-04:00 | 17.736968 | 17.766154 | 17.576453 | 17.656712 | 67,754,000 | 0 | 0 |
2013-06-24 00:00:00-04:00 | 17.569156 | 17.671301 | 17.080313 | 17.204348 | 49,145,200 | 0 | 0 |
2013-06-25 00:00:00-04:00 | 17.386753 | 17.467011 | 17.197052 | 17.423233 | 34,571,300 | 0 | 0 |
2013-06-26 00:00:00-04:00 | 17.656715 | 17.685899 | 17.430533 | 17.518087 | 33,645,000 | 0 | 0 |
2013-06-27 00:00:00-04:00 | 17.583746 | 17.76615 | 17.51808 | 17.547264 | 25,564,500 | 0 | 0 |
2013-06-28 00:00:00-04:00 | 17.459708 | 17.809924 | 17.313785 | 17.678593 | 80,413,900 | 0 | 0 |
2013-07-01 00:00:00-04:00 | 17.766155 | 17.817228 | 17.39405 | 17.430531 | 29,698,200 | 0 | 0 |
2013-07-02 00:00:00-04:00 | 17.415937 | 17.539972 | 17.175164 | 17.306494 | 28,290,100 | 0 | 0 |
2013-07-03 00:00:00-04:00 | 17.2919 | 17.437822 | 17.109496 | 17.335676 | 18,167,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.