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
|
|---|---|---|---|---|---|---|---|
2008-09-26 00:00:00-04:00
| 11.309596 | 12.042051 | 11.290975 | 11.917907 | 68,353,700 | 0 | 0 |
2008-09-29 00:00:00-04:00
| 11.644785 | 11.793758 | 10.719906 | 10.719906 | 93,067,800 | 0 | 0 |
2008-09-30 00:00:00-04:00
| 11.222692 | 11.669613 | 11.048889 | 11.626163 | 84,089,900 | 0 | 0 |
2008-10-01 00:00:00-04:00
| 11.483398 | 11.601336 | 11.210279 | 11.495812 | 74,450,600 | 0 | 0 |
2008-10-02 00:00:00-04:00
| 11.322009 | 11.334424 | 10.633005 | 10.676456 | 80,680,400 | 0 | 0 |
2008-10-03 00:00:00-04:00
| 10.862674 | 11.11717 | 10.676457 | 10.744736 | 83,407,600 | 0 | 0 |
2008-10-06 00:00:00-04:00
| 10.533687 | 10.813013 | 10.049523 | 10.508859 | 111,110,100 | 0 | 0 |
2008-10-07 00:00:00-04:00
| 10.601968 | 10.8006 | 9.931586 | 9.944001 | 90,115,400 | 0 | 0 |
2008-10-08 00:00:00-04:00
| 9.689504 | 10.446787 | 9.615017 | 10.086767 | 124,271,200 | 0 | 0 |
2008-10-09 00:00:00-04:00
| 10.372297 | 10.583343 | 9.646051 | 9.683294 | 106,013,200 | 0 | 0 |
2008-10-10 00:00:00-04:00
| 9.31707 | 9.863307 | 8.851527 | 9.4288 | 166,831,600 | 0 | 0 |
2008-10-13 00:00:00-04:00
| 10.043317 | 10.601969 | 9.739162 | 10.546103 | 99,262,800 | 0 | 0 |
2008-10-14 00:00:00-04:00
| 10.819222 | 10.837843 | 9.701919 | 9.888136 | 124,442,300 | 0 | 0 |
2008-10-15 00:00:00-04:00
| 10.018488 | 10.192291 | 9.298448 | 9.304655 | 141,131,200 | 0 | 0 |
2008-10-16 00:00:00-04:00
| 9.453628 | 9.912965 | 8.988085 | 9.8571 | 120,891,700 | 0 | 0 |
2008-10-17 00:00:00-04:00
| 9.534324 | 10.124012 | 9.478459 | 9.621225 | 93,872,200 | 0 | 0 |
2008-10-20 00:00:00-04:00
| 9.621223 | 9.999865 | 9.583979 | 9.956414 | 74,062,300 | 0 | 0 |
2008-10-21 00:00:00-04:00
| 9.751575 | 9.863305 | 9.441213 | 9.466042 | 78,715,200 | 0 | 0 |
2008-10-22 00:00:00-04:00
| 9.428802 | 9.428802 | 8.845321 | 9.05016 | 78,516,000 | 0 | 0 |
2008-10-23 00:00:00-04:00
| 9.062571 | 9.279825 | 8.628064 | 9.006706 | 85,195,700 | 0 | 0 |
2008-10-24 00:00:00-04:00
| 8.311498 | 9.217755 | 8.299083 | 8.863942 | 96,012,400 | 0 | 0 |
2008-10-27 00:00:00-04:00
| 8.727382 | 9.223961 | 8.603237 | 8.84532 | 80,541,800 | 0 | 0 |
2008-10-28 00:00:00-04:00
| 9.050158 | 9.875721 | 8.913598 | 9.844685 | 102,361,500 | 0 | 0 |
2008-10-29 00:00:00-04:00
| 9.683296 | 9.788819 | 9.254996 | 9.273618 | 99,351,500 | 0 | 0 |
2008-10-30 00:00:00-04:00
| 9.615016 | 10.198497 | 9.484664 | 10.037108 | 134,857,200 | 0 | 0 |
2008-10-31 00:00:00-04:00
| 9.912963 | 10.235739 | 9.695709 | 9.950207 | 94,902,700 | 0 | 0 |
2008-11-03 00:00:00-05:00
| 10.01228 | 10.142633 | 9.683297 | 9.708126 | 54,065,800 | 0 | 0 |
2008-11-04 00:00:00-05:00
| 10.043318 | 10.173669 | 9.81365 | 10.092976 | 71,411,200 | 0 | 0 |
2008-11-05 00:00:00-05:00
| 10.042884 | 10.092973 | 9.360418 | 9.429291 | 68,927,600 | 0.14 | 0 |
2008-11-06 00:00:00-05:00
| 9.141276 | 9.253976 | 8.627861 | 8.684212 | 108,708,400 | 0 | 0 |
2008-11-07 00:00:00-05:00
| 8.8157 | 9.241459 | 8.778134 | 9.160064 | 73,428,200 | 0 | 0 |
2008-11-10 00:00:00-05:00
| 9.397989 | 9.429294 | 8.909618 | 8.984753 | 52,853,700 | 0 | 0 |
2008-11-11 00:00:00-05:00
| 8.784395 | 8.878312 | 8.427509 | 8.721784 | 84,853,800 | 0 | 0 |
2008-11-12 00:00:00-05:00
| 8.483862 | 8.74683 | 8.458817 | 8.465078 | 72,675,400 | 0 | 0 |
2008-11-13 00:00:00-05:00
| 8.164543 | 9.041104 | 8.058103 | 9.034843 | 143,460,400 | 0 | 0 |
2008-11-14 00:00:00-05:00
| 8.80944 | 8.840746 | 8.289764 | 8.339853 | 74,873,700 | 0 | 0 |
2008-11-17 00:00:00-05:00
| 8.270985 | 8.440036 | 8.139501 | 8.139501 | 60,210,900 | 0 | 0 |
2008-11-18 00:00:00-05:00
| 8.21463 | 8.283502 | 7.8327 | 8.208368 | 96,916,400 | 0 | 0 |
2008-11-19 00:00:00-05:00
| 8.145757 | 8.302285 | 7.807655 | 7.820177 | 73,707,700 | 0 | 0 |
2008-11-20 00:00:00-05:00
| 7.688695 | 8.233415 | 7.619822 | 7.657389 | 114,060,100 | 0 | 0 |
2008-11-21 00:00:00-05:00
| 7.795132 | 8.245935 | 7.550948 | 8.208368 | 104,114,400 | 0 | 0 |
2008-11-24 00:00:00-05:00
| 8.346117 | 8.57778 | 8.214633 | 8.490124 | 98,132,700 | 0 | 0 |
2008-11-25 00:00:00-05:00
| 8.627866 | 8.671694 | 8.208368 | 8.220891 | 84,213,900 | 0 | 0 |
2008-11-26 00:00:00-05:00
| 8.164544 | 8.759353 | 8.14576 | 8.746831 | 71,468,300 | 0 | 0 |
2008-11-28 00:00:00-05:00
| 8.634125 | 8.784393 | 8.565253 | 8.640387 | 26,023,500 | 0 | 0 |
2008-12-01 00:00:00-05:00
| 8.427511 | 8.496383 | 7.857746 | 7.864007 | 60,830,800 | 0 | 0 |
2008-12-02 00:00:00-05:00
| 8.089411 | 8.346119 | 7.901577 | 8.314813 | 63,839,000 | 0 | 0 |
2008-12-03 00:00:00-05:00
| 7.976707 | 8.558994 | 7.964185 | 8.552732 | 77,247,200 | 0 | 0 |
2008-12-04 00:00:00-05:00
| 8.364897 | 8.446293 | 7.964184 | 7.99549 | 78,387,100 | 0 | 0 |
2008-12-05 00:00:00-05:00
| 7.957924 | 8.358638 | 7.751306 | 8.321071 | 85,179,900 | 0 | 0 |
2008-12-08 00:00:00-05:00
| 8.490122 | 8.771874 | 8.421249 | 8.728045 | 78,042,400 | 0 | 0 |
2008-12-09 00:00:00-05:00
| 8.540214 | 9.197635 | 8.446296 | 8.95345 | 88,120,000 | 0 | 0 |
2008-12-10 00:00:00-05:00
| 8.928402 | 9.266504 | 8.609083 | 8.934663 | 74,889,000 | 0 | 0 |
2008-12-11 00:00:00-05:00
| 8.915882 | 9.141283 | 8.753091 | 8.771875 | 73,846,300 | 0 | 0 |
2008-12-12 00:00:00-05:00
| 8.577777 | 9.285287 | 8.571516 | 9.235198 | 69,873,000 | 0 | 0 |
2008-12-15 00:00:00-05:00
| 9.235197 | 9.354158 | 8.965967 | 9.135018 | 60,647,200 | 0 | 0 |
2008-12-16 00:00:00-05:00
| 9.216414 | 9.817485 | 9.153803 | 9.79244 | 100,659,300 | 0 | 0 |
2008-12-17 00:00:00-05:00
| 9.648432 | 9.717305 | 9.404247 | 9.554515 | 66,997,400 | 0 | 0 |
2008-12-18 00:00:00-05:00
| 9.429292 | 9.510687 | 8.82196 | 8.9284 | 74,156,300 | 0 | 0 |
2008-12-19 00:00:00-05:00
| 9.02858 | 9.279026 | 8.928402 | 9.041102 | 72,433,900 | 0 | 0 |
2008-12-22 00:00:00-05:00
| 9.066145 | 9.128756 | 8.76561 | 8.978489 | 42,388,700 | 0 | 0 |
2008-12-23 00:00:00-05:00
| 9.0411 | 9.072406 | 8.778132 | 8.809438 | 33,805,400 | 0 | 0 |
2008-12-24 00:00:00-05:00
| 8.80318 | 8.972231 | 8.796919 | 8.909619 | 11,410,800 | 0 | 0 |
2008-12-26 00:00:00-05:00
| 8.897094 | 8.959706 | 8.803177 | 8.878311 | 14,813,900 | 0 | 0 |
2008-12-29 00:00:00-05:00
| 8.915879 | 8.984752 | 8.709261 | 8.847007 | 31,939,500 | 0 | 0 |
2008-12-30 00:00:00-05:00
| 8.965966 | 9.266501 | 8.959705 | 9.197628 | 37,105,200 | 0 | 0 |
2008-12-31 00:00:00-05:00
| 9.210153 | 9.341637 | 9.116236 | 9.178847 | 34,063,800 | 0 | 0 |
2009-01-02 00:00:00-05:00
| 9.19763 | 9.548255 | 9.059885 | 9.516949 | 52,208,200 | 0 | 0 |
2009-01-05 00:00:00-05:00
| 9.435554 | 9.5733 | 9.272765 | 9.335376 | 57,320,400 | 0 | 0 |
2009-01-06 00:00:00-05:00
| 9.448079 | 9.711048 | 9.441818 | 9.623391 | 61,631,400 | 0 | 0 |
2009-01-07 00:00:00-05:00
| 9.260243 | 9.429294 | 8.978491 | 9.041102 | 131,389,200 | 0 | 0 |
2009-01-08 00:00:00-05:00
| 9.047364 | 9.122498 | 8.922141 | 9.109976 | 63,101,600 | 0 | 0 |
2009-01-09 00:00:00-05:00
| 9.135019 | 9.14128 | 8.778133 | 8.859528 | 45,551,100 | 0 | 0 |
2009-01-12 00:00:00-05:00
| 8.86579 | 8.953446 | 8.527688 | 8.634128 | 54,082,500 | 0 | 0 |
2009-01-13 00:00:00-05:00
| 8.508902 | 8.87831 | 8.421246 | 8.558991 | 65,565,100 | 0 | 0 |
2009-01-14 00:00:00-05:00
| 8.427508 | 8.533947 | 8.120711 | 8.189584 | 69,549,600 | 0 | 0 |
2009-01-15 00:00:00-05:00
| 8.145759 | 8.421249 | 7.957924 | 8.321071 | 73,153,900 | 0 | 0 |
2009-01-16 00:00:00-05:00
| 8.69048 | 8.740569 | 8.30855 | 8.602823 | 83,985,300 | 0 | 0 |
2009-01-20 00:00:00-05:00
| 8.490122 | 8.602822 | 8.020536 | 8.051841 | 71,563,900 | 0 | 0 |
2009-01-21 00:00:00-05:00
| 8.145756 | 8.302284 | 7.826437 | 8.302284 | 56,622,000 | 0 | 0 |
2009-01-22 00:00:00-05:00
| 8.033055 | 8.183322 | 7.857743 | 8.026793 | 72,704,000 | 0 | 0 |
2009-01-23 00:00:00-05:00
| 8.045578 | 8.383681 | 7.876527 | 8.214629 | 63,162,200 | 0 | 0 |
2009-01-26 00:00:00-05:00
| 8.189585 | 8.502642 | 8.158279 | 8.377419 | 49,562,500 | 0 | 0 |
2009-01-27 00:00:00-05:00
| 8.458814 | 8.734304 | 8.452552 | 8.646648 | 45,615,800 | 0 | 0 |
2009-01-28 00:00:00-05:00
| 8.847009 | 8.934666 | 8.63413 | 8.771875 | 57,065,400 | 0 | 0 |
2009-01-29 00:00:00-05:00
| 8.671695 | 8.671695 | 8.333593 | 8.37116 | 51,354,500 | 0 | 0 |
2009-01-30 00:00:00-05:00
| 8.42125 | 8.452556 | 8.076886 | 8.076886 | 47,000,100 | 0 | 0 |
2009-02-02 00:00:00-05:00
| 8.026795 | 8.584038 | 7.982968 | 8.533949 | 69,886,500 | 0 | 0 |
2009-02-03 00:00:00-05:00
| 8.558994 | 8.634128 | 8.32107 | 8.59656 | 56,695,700 | 0 | 0 |
2009-02-04 00:00:00-05:00
| 8.716746 | 9.210147 | 8.672466 | 8.780003 | 77,692,400 | 0.14 | 0 |
2009-02-05 00:00:00-05:00
| 8.634513 | 9.108937 | 8.558605 | 9.014052 | 61,024,500 | 0 | 0 |
2009-02-06 00:00:00-05:00
| 9.134239 | 9.412568 | 8.98875 | 9.317683 | 62,677,300 | 0 | 0 |
2009-02-09 00:00:00-05:00
| 9.260753 | 9.520105 | 9.197496 | 9.431545 | 64,735,500 | 0 | 0 |
2009-02-10 00:00:00-05:00
| 9.349313 | 9.583362 | 8.881214 | 8.906517 | 94,001,200 | 0 | 0 |
2009-02-11 00:00:00-05:00
| 9.020379 | 9.058333 | 8.685119 | 8.906517 | 57,378,700 | 0 | 0 |
2009-02-12 00:00:00-05:00
| 8.735723 | 8.85591 | 8.533302 | 8.85591 | 76,366,300 | 0 | 0 |
2009-02-13 00:00:00-05:00
| 8.798979 | 9.020377 | 8.761026 | 8.780003 | 55,953,700 | 0 | 0 |
2009-02-17 00:00:00-05:00
| 8.577582 | 8.685118 | 8.356184 | 8.356184 | 60,690,300 | 0 | 0 |
2009-02-18 00:00:00-05:00
| 8.425769 | 8.666144 | 8.280279 | 8.451072 | 51,305,600 | 0 | 0 |
2009-02-19 00:00:00-05:00
| 8.432094 | 8.463722 | 8.014601 | 8.020926 | 56,175,100 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.