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
|
|---|---|---|---|---|---|---|---|
2013-07-05 00:00:00-04:00 | 17.474305 | 17.569154 | 17.277308 | 17.554562 | 17,830,400 | 0 | 0 |
2013-07-08 00:00:00-04:00 | 17.408641 | 17.445121 | 16.803059 | 16.919798 | 68,826,600 | 0 | 0 |
2013-07-09 00:00:00-04:00 | 17.00006 | 17.087615 | 16.861434 | 16.883322 | 34,739,800 | 0 | 0 |
2013-07-10 00:00:00-04:00 | 16.883313 | 17.000052 | 16.518505 | 16.963572 | 50,037,500 | 0 | 0 |
2013-07-11 00:00:00-04:00 | 17.189757 | 17.510789 | 17.124092 | 17.503492 | 41,313,800 | 0 | 0 |
2013-07-12 00:00:00-04:00 | 17.474304 | 17.510784 | 17.255418 | 17.437822 | 34,561,900 | 0 | 0 |
2013-07-15 00:00:00-04:00 | 17.394049 | 17.488898 | 17.335679 | 17.467011 | 25,650,100 | 0 | 0 |
2013-07-16 00:00:00-04:00 | 17.510789 | 17.729674 | 17.437827 | 17.693193 | 34,496,100 | 0 | 0 |
2013-07-17 00:00:00-04:00 | 17.729672 | 17.824523 | 17.539973 | 17.62023 | 44,084,200 | 0 | 0 |
2013-07-18 00:00:00-04:00 | 17.124085 | 17.226233 | 16.897905 | 16.956274 | 77,863,900 | 0 | 0 |
2013-07-19 00:00:00-04:00 | 16.861427 | 16.890611 | 16.642541 | 16.810354 | 45,866,700 | 0 | 0 |
2013-07-22 00:00:00-04:00 | 16.832248 | 16.868729 | 16.584178 | 16.613363 | 35,890,900 | 0 | 0 |
2013-07-23 00:00:00-04:00 | 16.671732 | 16.773878 | 16.518512 | 16.59877 | 28,521,400 | 0 | 0 |
2013-07-24 00:00:00-04:00 | 16.730101 | 16.781174 | 16.511215 | 16.730101 | 33,432,700 | 0 | 0 |
2013-07-25 00:00:00-04:00 | 16.671729 | 16.824947 | 16.64984 | 16.824947 | 114,558,100 | 0 | 0 |
2013-07-26 00:00:00-04:00 | 16.737398 | 16.970875 | 16.708212 | 16.970875 | 110,474,500 | 0 | 0 |
2013-07-29 00:00:00-04:00 | 16.905201 | 17.000051 | 16.832239 | 16.956274 | 85,543,100 | 0 | 0 |
2013-07-30 00:00:00-04:00 | 17.000057 | 17.14598 | 16.985465 | 17.058426 | 28,855,200 | 0 | 0 |
2013-07-31 00:00:00-04:00 | 17.051127 | 17.116791 | 16.970869 | 17.029238 | 27,679,200 | 0 | 0 |
2013-08-01 00:00:00-04:00 | 17.080312 | 17.138681 | 16.795762 | 16.927094 | 37,832,700 | 0 | 0 |
2013-08-02 00:00:00-04:00 | 16.912499 | 16.941683 | 16.781168 | 16.941683 | 36,242,100 | 0 | 0 |
2013-08-05 00:00:00-04:00 | 16.945369 | 16.960105 | 16.834856 | 16.886429 | 20,869,000 | 0.225 | 0 |
2013-08-06 00:00:00-04:00 | 16.856966 | 16.893804 | 16.731717 | 16.798025 | 28,843,300 | 0 | 0 |
2013-08-07 00:00:00-04:00 | 16.731709 | 16.79065 | 16.613828 | 16.724342 | 23,350,900 | 0 | 0 |
2013-08-08 00:00:00-04:00 | 16.761185 | 16.783288 | 16.510688 | 16.540159 | 34,792,500 | 0 | 0 |
2013-08-09 00:00:00-04:00 | 16.510684 | 16.61383 | 16.437009 | 16.58436 | 25,145,400 | 0 | 0 |
2013-08-12 00:00:00-04:00 | 16.562259 | 16.724346 | 16.540157 | 16.68014 | 23,520,400 | 0 | 0 |
2013-08-13 00:00:00-04:00 | 16.716975 | 16.724342 | 16.495947 | 16.591726 | 26,099,200 | 0 | 0 |
2013-08-14 00:00:00-04:00 | 16.503322 | 16.753819 | 16.466485 | 16.628571 | 23,202,500 | 0 | 0 |
2013-08-15 00:00:00-04:00 | 16.414913 | 16.510691 | 16.186518 | 16.230724 | 40,451,200 | 0 | 0 |
2013-08-16 00:00:00-04:00 | 16.252822 | 16.348601 | 16.127574 | 16.142309 | 30,079,000 | 0 | 0 |
2013-08-19 00:00:00-04:00 | 16.267556 | 16.724345 | 16.245453 | 16.414907 | 43,412,200 | 0 | 0 |
2013-08-20 00:00:00-04:00 | 16.437007 | 16.709607 | 16.429639 | 16.591726 | 32,084,300 | 0 | 0 |
2013-08-21 00:00:00-04:00 | 16.606464 | 16.635934 | 16.252821 | 16.333864 | 32,403,300 | 0 | 0 |
2013-08-22 00:00:00-04:00 | 16.400179 | 16.495957 | 16.333871 | 16.400179 | 17,380,600 | 0 | 0 |
2013-08-23 00:00:00-04:00 | 16.459112 | 16.628565 | 16.451744 | 16.532787 | 23,088,700 | 0 | 0 |
2013-08-26 00:00:00-04:00 | 16.503315 | 16.591726 | 16.378067 | 16.407537 | 22,267,800 | 0 | 0 |
2013-08-27 00:00:00-04:00 | 16.29703 | 16.370704 | 16.208618 | 16.348602 | 37,638,500 | 0 | 0 |
2013-08-28 00:00:00-04:00 | 16.355967 | 16.510685 | 16.304393 | 16.422276 | 28,090,000 | 0 | 0 |
2013-08-29 00:00:00-04:00 | 16.385445 | 16.525429 | 16.245461 | 16.252829 | 28,303,500 | 0 | 0 |
2013-08-30 00:00:00-04:00 | 16.385439 | 16.392806 | 16.134942 | 16.193882 | 33,896,300 | 0 | 0 |
2013-09-03 00:00:00-04:00 | 16.363334 | 16.385438 | 16.186513 | 16.260189 | 26,427,300 | 0 | 0 |
2013-09-04 00:00:00-04:00 | 16.488583 | 16.783286 | 16.414909 | 16.68014 | 37,941,800 | 0 | 0 |
2013-09-05 00:00:00-04:00 | 16.709604 | 16.746441 | 16.56962 | 16.650663 | 22,552,800 | 0 | 0 |
2013-09-06 00:00:00-04:00 | 16.716972 | 16.812749 | 16.503312 | 16.702236 | 27,606,600 | 0 | 0 |
2013-09-09 00:00:00-04:00 | 16.739081 | 16.967476 | 16.724347 | 16.879065 | 27,770,600 | 0 | 0 |
2013-09-10 00:00:00-04:00 | 16.996942 | 17.041147 | 16.893796 | 16.930634 | 31,705,400 | 0 | 0 |
2013-09-11 00:00:00-04:00 | 16.879067 | 16.93064 | 16.731715 | 16.805391 | 45,815,300 | 0 | 0 |
2013-09-12 00:00:00-04:00 | 16.78329 | 16.827495 | 16.650674 | 16.672775 | 29,517,900 | 0 | 0 |
2013-09-13 00:00:00-04:00 | 16.982209 | 17.284279 | 16.974843 | 17.269545 | 61,134,800 | 0 | 0 |
2013-09-16 00:00:00-04:00 | 17.409527 | 17.468468 | 17.203237 | 17.232706 | 30,088,500 | 0 | 0 |
2013-09-17 00:00:00-04:00 | 17.453735 | 17.601085 | 17.438999 | 17.490572 | 37,540,700 | 0 | 0 |
2013-09-18 00:00:00-04:00 | 17.571617 | 17.623189 | 17.357957 | 17.608454 | 31,975,400 | 0 | 0 |
2013-09-19 00:00:00-04:00 | 17.652653 | 17.748432 | 17.564243 | 17.615816 | 28,261,400 | 0 | 0 |
2013-09-20 00:00:00-04:00 | 17.637925 | 17.652659 | 17.365325 | 17.512676 | 47,069,000 | 0 | 0 |
2013-09-23 00:00:00-04:00 | 17.461101 | 17.571614 | 17.394793 | 17.402161 | 22,437,100 | 0 | 0 |
2013-09-24 00:00:00-04:00 | 17.372686 | 17.571611 | 17.372686 | 17.461098 | 24,410,100 | 0 | 0 |
2013-09-25 00:00:00-04:00 | 17.520038 | 17.54214 | 17.372686 | 17.461098 | 19,879,900 | 0 | 0 |
2013-09-26 00:00:00-04:00 | 17.497943 | 17.53478 | 17.092728 | 17.247446 | 32,003,300 | 0 | 0 |
2013-09-27 00:00:00-04:00 | 17.100087 | 17.232703 | 16.856958 | 16.930634 | 28,924,100 | 0 | 0 |
2013-09-30 00:00:00-04:00 | 16.739077 | 17.070618 | 16.650667 | 16.886429 | 32,489,600 | 0 | 0 |
2013-10-01 00:00:00-04:00 | 16.901167 | 16.974843 | 16.724346 | 16.820124 | 25,888,800 | 0 | 0 |
2013-10-02 00:00:00-04:00 | 16.731714 | 16.871698 | 16.702245 | 16.86433 | 23,205,400 | 0 | 0 |
2013-10-03 00:00:00-04:00 | 16.812749 | 16.827484 | 16.576988 | 16.650663 | 34,888,500 | 0 | 0 |
2013-10-04 00:00:00-04:00 | 16.650673 | 16.834862 | 16.650673 | 16.805391 | 22,550,000 | 0 | 0 |
2013-10-07 00:00:00-04:00 | 16.731712 | 16.945372 | 16.628567 | 16.820124 | 21,321,300 | 0 | 0 |
2013-10-08 00:00:00-04:00 | 16.849593 | 16.85696 | 16.562258 | 16.562258 | 36,111,200 | 0 | 0 |
2013-10-09 00:00:00-04:00 | 16.584359 | 16.915898 | 16.562256 | 16.643299 | 40,435,400 | 0 | 0 |
2013-10-10 00:00:00-04:00 | 16.938007 | 17.10746 | 16.886434 | 17.019051 | 39,189,400 | 0 | 0 |
2013-10-11 00:00:00-04:00 | 16.820124 | 17.136929 | 16.812756 | 17.136929 | 24,550,600 | 0 | 0 |
2013-10-14 00:00:00-04:00 | 17.01168 | 17.306382 | 16.967475 | 17.276913 | 27,176,700 | 0 | 0 |
2013-10-15 00:00:00-04:00 | 17.240074 | 17.380058 | 17.181133 | 17.232706 | 42,957,700 | 0 | 0 |
2013-10-16 00:00:00-04:00 | 17.136925 | 17.490567 | 17.107454 | 17.461098 | 47,723,400 | 0 | 0 |
2013-10-17 00:00:00-04:00 | 17.372691 | 17.637923 | 17.306383 | 17.623188 | 28,694,900 | 0 | 0 |
2013-10-18 00:00:00-04:00 | 17.578982 | 17.667391 | 17.446365 | 17.593716 | 29,579,100 | 0 | 0 |
2013-10-21 00:00:00-04:00 | 17.637924 | 17.807378 | 17.549513 | 17.785275 | 35,297,600 | 0 | 0 |
2013-10-22 00:00:00-04:00 | 17.807379 | 17.829483 | 17.689499 | 17.733704 | 29,010,800 | 0 | 0 |
2013-10-23 00:00:00-04:00 | 17.630556 | 17.718966 | 17.357956 | 17.490572 | 31,651,100 | 0 | 0 |
2013-10-24 00:00:00-04:00 | 17.578985 | 17.660027 | 17.520044 | 17.520044 | 47,590,200 | 0 | 0 |
2013-10-25 00:00:00-04:00 | 17.763172 | 17.85895 | 17.696864 | 17.85895 | 59,634,700 | 0 | 0 |
2013-10-28 00:00:00-04:00 | 17.814747 | 18.04314 | 17.807379 | 17.947363 | 65,581,600 | 0 | 0 |
2013-10-29 00:00:00-04:00 | 17.976828 | 18.175752 | 17.939991 | 18.065239 | 29,961,700 | 0 | 0 |
2013-10-30 00:00:00-04:00 | 18.072606 | 18.183119 | 17.976827 | 18.050503 | 24,091,800 | 0 | 0 |
2013-10-31 00:00:00-04:00 | 18.065241 | 18.219959 | 17.998933 | 18.028402 | 30,901,400 | 0 | 0 |
2013-11-01 00:00:00-04:00 | 18.057871 | 18.161016 | 17.844211 | 17.925255 | 28,302,100 | 0 | 0 |
2013-11-04 00:00:00-05:00 | 17.917891 | 17.976831 | 17.792642 | 17.873686 | 26,639,800 | 0 | 0 |
2013-11-05 00:00:00-05:00 | 17.788166 | 17.929461 | 17.676619 | 17.869968 | 22,849,900 | 0.225 | 0 |
2013-11-06 00:00:00-05:00 | 17.892275 | 18.078188 | 17.765854 | 18.033569 | 25,525,700 | 0 | 0 |
2013-11-07 00:00:00-05:00 | 18.12281 | 18.130245 | 17.847658 | 17.892277 | 25,631,100 | 0 | 0 |
2013-11-08 00:00:00-05:00 | 17.869964 | 17.936893 | 17.72867 | 17.914583 | 31,502,900 | 0 | 0 |
2013-11-11 00:00:00-05:00 | 17.877403 | 18.063316 | 17.795601 | 17.974077 | 19,236,500 | 0 | 0 |
2013-11-12 00:00:00-05:00 | 17.840218 | 18.219481 | 17.832781 | 18.167425 | 37,813,500 | 0 | 0 |
2013-11-13 00:00:00-05:00 | 18.033566 | 18.308718 | 17.996384 | 18.293844 | 22,990,300 | 0 | 0 |
2013-11-14 00:00:00-05:00 | 18.167427 | 18.219482 | 18.107935 | 18.13768 | 20,198,900 | 0 | 0 |
2013-11-15 00:00:00-05:00 | 18.145115 | 18.256663 | 18.033568 | 18.234354 | 22,866,500 | 0 | 0 |
2013-11-18 00:00:00-05:00 | 18.301281 | 18.36821 | 18.204605 | 18.293844 | 24,712,500 | 0 | 0 |
2013-11-19 00:00:00-05:00 | 18.397959 | 18.494635 | 18.301285 | 18.368214 | 24,870,200 | 0 | 0 |
2013-11-20 00:00:00-05:00 | 18.368213 | 18.457451 | 18.189736 | 18.264101 | 20,288,600 | 0 | 0 |
2013-11-21 00:00:00-05:00 | 18.301279 | 18.806963 | 18.23435 | 18.762342 | 44,050,600 | 0 | 0 |
2013-11-22 00:00:00-05:00 | 18.219487 | 18.226923 | 17.728676 | 17.750986 | 77,908,100 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.