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
|
|---|---|---|---|---|---|---|---|
1999-03-15 00:00:00-05:00 | 16.86039 | 16.86039 | 16.558995 | 16.718557 | 44,557,200 | 0 | 0 |
1999-03-16 00:00:00-05:00 | 16.798338 | 17.374534 | 16.718557 | 17.073139 | 84,968,800 | 0 | 0 |
1999-03-17 00:00:00-05:00 | 17.126322 | 17.356801 | 16.96676 | 17.090864 | 58,679,200 | 0 | 0 |
1999-03-18 00:00:00-05:00 | 17.277023 | 17.44545 | 17.108597 | 17.277023 | 54,057,600 | 0 | 0 |
1999-03-19 00:00:00-05:00 | 17.578419 | 17.640471 | 16.864822 | 16.878119 | 71,022,800 | 0 | 0 |
1999-03-22 00:00:00-05:00 | 16.895842 | 16.913571 | 16.310781 | 16.32851 | 49,174,000 | 0 | 0 |
1999-03-23 00:00:00-05:00 | 16.390565 | 16.594449 | 16.133492 | 16.248732 | 66,840,000 | 0 | 0 |
1999-03-24 00:00:00-05:00 | 16.275321 | 16.940162 | 16.204404 | 16.913569 | 64,180,000 | 0 | 0 |
1999-03-25 00:00:00-05:00 | 17.046541 | 17.06427 | 16.55899 | 16.727417 | 60,403,200 | 0 | 0 |
1999-03-26 00:00:00-05:00 | 16.736279 | 17.179507 | 16.541259 | 16.550123 | 53,682,400 | 0 | 0 |
1999-03-29 00:00:00-05:00 | 16.674236 | 17.250432 | 16.470351 | 17.241568 | 44,410,400 | 0 | 0 |
1999-03-30 00:00:00-05:00 | 17.117464 | 17.445452 | 17.108599 | 17.241568 | 50,729,200 | 0 | 0 |
1999-03-31 00:00:00-05:00 | 17.285885 | 17.516363 | 16.842657 | 16.860386 | 38,569,200 | 0 | 0 |
1999-04-01 00:00:00-05:00 | 17.011086 | 17.214971 | 16.860389 | 17.144054 | 32,888,800 | 0 | 0 |
1999-04-05 00:00:00-04:00 | 17.28589 | 18.0837 | 17.268161 | 18.0837 | 56,909,600 | 0 | 0 |
1999-04-06 00:00:00-04:00 | 17.97731 | 18.606693 | 17.870935 | 18.500319 | 70,669,200 | 0 | 0 |
1999-04-07 00:00:00-04:00 | 18.642162 | 18.934692 | 18.225527 | 18.739672 | 65,404,400 | 0 | 0 |
1999-04-08 00:00:00-04:00 | 18.721946 | 18.916966 | 18.216666 | 18.588978 | 54,526,400 | 0 | 0 |
1999-04-09 00:00:00-04:00 | 18.77513 | 18.819453 | 18.447142 | 18.553516 | 44,679,200 | 0 | 0 |
1999-04-12 00:00:00-04:00 | 17.480905 | 17.720249 | 17.019949 | 17.374531 | 83,342,600 | 0 | 2 |
1999-04-13 00:00:00-04:00 | 17.853217 | 17.870946 | 16.966761 | 17.161781 | 71,036,800 | 0 | 0 |
1999-04-14 00:00:00-04:00 | 17.409991 | 17.445449 | 15.956204 | 16.168953 | 104,478,400 | 0 | 0 |
1999-04-15 00:00:00-04:00 | 16.594452 | 16.62991 | 16.027121 | 16.576723 | 63,876,800 | 0 | 0 |
1999-04-16 00:00:00-04:00 | 16.417159 | 16.558992 | 16.013822 | 16.239868 | 34,904,400 | 0 | 0 |
1999-04-19 00:00:00-04:00 | 16.204404 | 16.736277 | 15.601614 | 15.743447 | 64,349,400 | 0 | 0 |
1999-04-20 00:00:00-04:00 | 15.9562 | 16.168949 | 15.743451 | 16.044846 | 39,453,400 | 0 | 0 |
1999-04-21 00:00:00-04:00 | 16.328515 | 16.878118 | 15.920746 | 16.576723 | 43,047,400 | 0 | 0 |
1999-04-22 00:00:00-04:00 | 17.019944 | 17.4809 | 16.878111 | 17.445442 | 56,996,800 | 0 | 0 |
1999-04-23 00:00:00-04:00 | 17.569547 | 18.012774 | 17.30361 | 17.516359 | 44,717,000 | 0 | 0 |
1999-04-26 00:00:00-04:00 | 17.782293 | 18.331895 | 17.729105 | 18.278708 | 37,821,600 | 0 | 0 |
1999-04-27 00:00:00-04:00 | 18.172336 | 18.385085 | 17.605004 | 17.658192 | 36,775,400 | 0 | 0 |
1999-04-28 00:00:00-04:00 | 17.711376 | 17.977313 | 17.268149 | 17.356794 | 29,094,000 | 0 | 0 |
1999-04-29 00:00:00-04:00 | 17.445438 | 17.480896 | 16.984481 | 17.250418 | 29,336,200 | 0 | 0 |
1999-04-30 00:00:00-04:00 | 17.463169 | 17.658189 | 16.824921 | 17.356794 | 28,045,000 | 0 | 0 |
1999-05-03 00:00:00-04:00 | 17.3568 | 17.906403 | 17.285884 | 17.906403 | 29,665,000 | 0 | 0 |
1999-05-04 00:00:00-04:00 | 17.817754 | 18.136878 | 17.463172 | 17.498631 | 29,221,200 | 0 | 0 |
1999-05-05 00:00:00-04:00 | 17.507148 | 18.447248 | 17.205607 | 18.163445 | 35,256,800 | 0.015 | 0 |
1999-05-06 00:00:00-04:00 | 18.021545 | 18.145709 | 16.602526 | 16.939543 | 58,030,600 | 0 | 0 |
1999-05-07 00:00:00-04:00 | 17.223342 | 17.507145 | 16.9218 | 17.294292 | 38,797,800 | 0 | 0 |
1999-05-10 00:00:00-04:00 | 17.347508 | 17.542623 | 17.063705 | 17.205606 | 21,220,200 | 0 | 0 |
1999-05-11 00:00:00-04:00 | 17.365247 | 17.773215 | 17.223345 | 17.684526 | 28,584,200 | 0 | 0 |
1999-05-12 00:00:00-04:00 | 17.649036 | 17.879626 | 17.205593 | 17.737724 | 23,681,000 | 0 | 0 |
1999-05-13 00:00:00-04:00 | 17.861895 | 17.879633 | 17.028222 | 17.045959 | 27,664,200 | 0 | 0 |
1999-05-14 00:00:00-04:00 | 16.850853 | 16.921804 | 16.300983 | 16.460623 | 45,267,200 | 0 | 0 |
1999-05-17 00:00:00-04:00 | 16.336455 | 16.886325 | 16.230029 | 16.868587 | 30,004,600 | 0 | 0 |
1999-05-18 00:00:00-04:00 | 16.975011 | 16.992749 | 16.478354 | 16.726683 | 32,767,400 | 0 | 0 |
1999-05-19 00:00:00-04:00 | 16.762165 | 16.975018 | 16.389673 | 16.939543 | 34,605,800 | 0 | 0 |
1999-05-20 00:00:00-04:00 | 17.010484 | 17.063697 | 16.354188 | 16.371925 | 42,619,000 | 0 | 0 |
1999-05-21 00:00:00-04:00 | 16.380795 | 16.425139 | 16.017172 | 16.176811 | 39,350,400 | 0 | 0 |
1999-05-24 00:00:00-04:00 | 16.24777 | 16.24777 | 15.751113 | 15.875278 | 35,671,000 | 0 | 0 |
1999-05-25 00:00:00-04:00 | 15.981701 | 15.981701 | 14.97065 | 15.006125 | 66,201,200 | 0 | 0 |
1999-05-26 00:00:00-04:00 | 15.254461 | 15.254461 | 14.474 | 14.669115 | 73,240,000 | 0 | 0 |
1999-05-27 00:00:00-04:00 | 14.828746 | 15.431829 | 14.686844 | 15.077074 | 55,010,800 | 0 | 0 |
1999-05-28 00:00:00-04:00 | 15.218975 | 15.378614 | 14.899695 | 15.343139 | 34,955,400 | 0 | 0 |
1999-06-01 00:00:00-04:00 | 15.272184 | 15.289922 | 14.225658 | 14.385298 | 57,058,600 | 0 | 0 |
1999-06-02 00:00:00-04:00 | 14.615892 | 14.859786 | 14.296613 | 14.740056 | 57,670,600 | 0 | 0 |
1999-06-03 00:00:00-04:00 | 14.899702 | 14.935177 | 14.278881 | 14.332094 | 49,020,400 | 0 | 0 |
1999-06-04 00:00:00-04:00 | 14.633632 | 15.130289 | 14.580419 | 15.094813 | 50,203,800 | 0 | 0 |
1999-06-07 00:00:00-04:00 | 15.30767 | 15.467309 | 15.077079 | 15.165768 | 37,754,200 | 0 | 0 |
1999-06-08 00:00:00-04:00 | 15.112559 | 15.289936 | 14.615902 | 14.669115 | 32,770,200 | 0 | 0 |
1999-06-09 00:00:00-04:00 | 14.935172 | 15.236714 | 14.757795 | 15.077074 | 44,114,800 | 0 | 0 |
1999-06-10 00:00:00-04:00 | 15.183509 | 15.733379 | 15.148033 | 15.715641 | 61,884,400 | 0 | 0 |
1999-06-11 00:00:00-04:00 | 15.92849 | 16.088129 | 15.396357 | 15.449571 | 45,783,200 | 0 | 0 |
1999-06-14 00:00:00-04:00 | 15.555998 | 15.751114 | 15.325408 | 15.431834 | 24,989,400 | 0 | 0 |
1999-06-15 00:00:00-04:00 | 15.538264 | 15.928494 | 15.520526 | 15.80433 | 27,586,800 | 0 | 0 |
1999-06-16 00:00:00-04:00 | 16.318722 | 16.957281 | 16.247771 | 16.939543 | 61,416,000 | 0 | 0 |
1999-06-17 00:00:00-04:00 | 16.24777 | 16.575918 | 16.141343 | 16.460623 | 46,763,200 | 0 | 0 |
1999-06-18 00:00:00-04:00 | 15.857535 | 15.928486 | 15.431829 | 15.591469 | 80,073,000 | 0 | 0 |
1999-06-21 00:00:00-04:00 | 15.82206 | 16.194553 | 15.733372 | 16.123602 | 31,147,400 | 0 | 0 |
1999-06-22 00:00:00-04:00 | 15.822068 | 16.212298 | 15.626952 | 15.80433 | 32,863,600 | 0 | 0 |
1999-06-23 00:00:00-04:00 | 15.857545 | 16.176824 | 15.751118 | 16.05266 | 22,939,200 | 0 | 0 |
1999-06-24 00:00:00-04:00 | 15.999437 | 16.017175 | 15.609207 | 15.626945 | 26,697,400 | 0 | 0 |
1999-06-25 00:00:00-04:00 | 15.751109 | 15.9817 | 15.573732 | 15.697896 | 23,760,600 | 0 | 0 |
1999-06-28 00:00:00-04:00 | 15.768843 | 16.176811 | 15.697892 | 16.176811 | 23,692,000 | 0 | 0 |
1999-06-29 00:00:00-04:00 | 16.176816 | 16.815374 | 16.088127 | 16.815374 | 43,264,600 | 0 | 0 |
1999-06-30 00:00:00-04:00 | 16.797635 | 16.99275 | 16.05265 | 16.886324 | 38,437,200 | 0 | 0 |
1999-07-01 00:00:00-04:00 | 16.957282 | 17.932858 | 16.815381 | 17.84417 | 61,648,600 | 0 | 0 |
1999-07-02 00:00:00-04:00 | 17.826421 | 18.163438 | 17.808683 | 18.021536 | 37,455,600 | 0 | 0 |
1999-07-06 00:00:00-04:00 | 18.411776 | 18.660104 | 18.074758 | 18.127972 | 57,441,400 | 0 | 0 |
1999-07-07 00:00:00-04:00 | 18.216658 | 18.394035 | 17.986067 | 18.269871 | 34,634,200 | 0 | 0 |
1999-07-08 00:00:00-04:00 | 18.110227 | 18.695573 | 18.057014 | 18.660097 | 37,003,000 | 0 | 0 |
1999-07-09 00:00:00-04:00 | 18.624636 | 18.833054 | 18.269881 | 18.802013 | 35,534,000 | 0 | 0 |
1999-07-12 00:00:00-04:00 | 18.837481 | 18.92617 | 18.447251 | 18.571415 | 41,699,000 | 0 | 0 |
1999-07-13 00:00:00-04:00 | 18.411767 | 18.766522 | 18.305341 | 18.553669 | 46,768,600 | 0 | 0 |
1999-07-14 00:00:00-04:00 | 18.979383 | 19.3164 | 18.620194 | 19.298662 | 89,826,200 | 0 | 0 |
1999-07-15 00:00:00-04:00 | 19.440569 | 19.493782 | 19.085814 | 19.209978 | 47,663,000 | 0 | 0 |
1999-07-16 00:00:00-04:00 | 19.298665 | 19.334141 | 19.014861 | 19.050337 | 32,286,600 | 0 | 0 |
1999-07-19 00:00:00-04:00 | 19.05033 | 19.298658 | 19.014854 | 19.174494 | 33,173,000 | 0 | 0 |
1999-07-20 00:00:00-04:00 | 19.068067 | 19.068067 | 18.34082 | 18.429508 | 42,724,000 | 0 | 0 |
1999-07-21 00:00:00-04:00 | 18.500461 | 18.731052 | 18.323084 | 18.606888 | 28,579,200 | 0 | 0 |
1999-07-22 00:00:00-04:00 | 18.482726 | 18.589153 | 18.092496 | 18.127972 | 29,924,600 | 0 | 0 |
1999-07-23 00:00:00-04:00 | 18.252137 | 18.447252 | 17.91512 | 18.216661 | 27,393,200 | 0 | 0 |
1999-07-26 00:00:00-04:00 | 17.84417 | 18.500466 | 17.808694 | 17.84417 | 35,694,200 | 0 | 0 |
1999-07-27 00:00:00-04:00 | 18.34082 | 19.334133 | 18.323082 | 19.174494 | 77,952,200 | 0 | 0 |
1999-07-28 00:00:00-04:00 | 19.139013 | 20.09685 | 19.014849 | 19.954948 | 83,384,400 | 0 | 0 |
1999-07-29 00:00:00-04:00 | 19.529256 | 20.154511 | 19.369616 | 19.724371 | 72,512,000 | 0 | 0 |
1999-07-30 00:00:00-04:00 | 19.901738 | 20.362919 | 19.582459 | 19.582459 | 58,118,000 | 0 | 0 |
1999-08-02 00:00:00-04:00 | 19.83079 | 20.806366 | 19.724364 | 20.238758 | 77,483,200 | 0 | 0 |
1999-08-03 00:00:00-04:00 | 20.52256 | 20.877315 | 20.008166 | 20.699938 | 75,450,600 | 0 | 0 |
1999-08-04 00:00:00-04:00 | 20.708462 | 21.098853 | 20.619737 | 20.672972 | 53,272,800 | 0.015 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.