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
|
|---|---|---|---|---|---|---|---|
1999-08-05 00:00:00-04:00 | 20.424536 | 20.584241 | 19.73248 | 20.282576 | 59,293,200 | 0 | 0 |
1999-08-06 00:00:00-04:00 | 20.08738 | 20.814927 | 20.0164 | 20.318066 | 42,893,200 | 0 | 0 |
1999-08-09 00:00:00-04:00 | 20.406792 | 21.134339 | 20.051891 | 20.850418 | 54,494,600 | 0 | 0 |
1999-08-10 00:00:00-04:00 | 20.708459 | 21.13434 | 20.318068 | 20.371304 | 67,205,200 | 0 | 0 |
1999-08-11 00:00:00-04:00 | 20.992384 | 21.648951 | 20.885914 | 21.577971 | 80,989,400 | 0 | 0 |
1999-08-12 00:00:00-04:00 | 21.418251 | 21.790897 | 21.311781 | 21.560211 | 48,030,000 | 0 | 0 |
1999-08-13 00:00:00-04:00 | 21.844152 | 22.660424 | 21.844152 | 22.642679 | 46,873,400 | 0 | 0 |
1999-08-16 00:00:00-04:00 | 22.500707 | 22.553942 | 22.039336 | 22.305511 | 35,343,600 | 0 | 0 |
1999-08-17 00:00:00-04:00 | 22.518443 | 22.571678 | 22.003837 | 22.429718 | 32,726,200 | 0 | 0 |
1999-08-18 00:00:00-04:00 | 22.270024 | 22.660415 | 22.163554 | 22.287769 | 32,524,600 | 0 | 0 |
1999-08-19 00:00:00-04:00 | 22.00384 | 22.234526 | 21.808645 | 21.950605 | 32,120,600 | 0 | 0 |
1999-08-20 00:00:00-04:00 | 22.128059 | 22.73139 | 21.861883 | 22.6959 | 35,718,000 | 0 | 0 |
1999-08-23 00:00:00-04:00 | 22.855612 | 23.565414 | 22.695907 | 23.547668 | 49,839,000 | 0 | 0 |
1999-08-24 00:00:00-04:00 | 23.370202 | 23.991278 | 23.352457 | 23.600887 | 61,735,000 | 0 | 0 |
1999-08-25 00:00:00-04:00 | 23.494437 | 23.955808 | 23.104046 | 23.760612 | 48,070,800 | 0 | 0 |
1999-08-26 00:00:00-04:00 | 23.689616 | 23.813831 | 22.962069 | 23.015305 | 43,461,800 | 0 | 0 |
1999-08-27 00:00:00-04:00 | 23.387964 | 23.707375 | 23.228259 | 23.565414 | 40,881,200 | 0 | 0 |
1999-08-30 00:00:00-04:00 | 23.583154 | 23.88482 | 23.033058 | 23.352468 | 34,043,600 | 0 | 0 |
1999-08-31 00:00:00-04:00 | 23.370216 | 23.707372 | 22.802375 | 23.334726 | 43,185,000 | 0 | 0 |
1999-09-01 00:00:00-04:00 | 23.760605 | 24.168741 | 23.618645 | 23.689625 | 53,947,000 | 0 | 0 |
1999-09-02 00:00:00-04:00 | 23.352465 | 24.417167 | 23.281485 | 24.221972 | 50,979,600 | 0 | 0 |
1999-09-03 00:00:00-04:00 | 24.718837 | 25.410894 | 24.701092 | 25.357658 | 48,828,400 | 0 | 0 |
1999-09-07 00:00:00-04:00 | 25.268929 | 25.370963 | 24.772068 | 24.878538 | 39,605,600 | 0 | 0 |
1999-09-08 00:00:00-04:00 | 24.701089 | 25.16246 | 24.292953 | 24.399424 | 44,545,800 | 0 | 0 |
1999-09-09 00:00:00-04:00 | 24.505894 | 24.931775 | 24.275209 | 24.91403 | 39,662,000 | 0 | 0 |
1999-09-10 00:00:00-04:00 | 24.931777 | 24.949522 | 24.381681 | 24.807562 | 32,576,600 | 0 | 0 |
1999-09-13 00:00:00-04:00 | 24.576873 | 24.878539 | 23.867072 | 23.955797 | 36,046,600 | 0 | 0 |
1999-09-14 00:00:00-04:00 | 23.95579 | 24.381671 | 23.867065 | 24.363926 | 36,912,800 | 0 | 0 |
1999-09-15 00:00:00-04:00 | 24.594627 | 24.594627 | 23.494434 | 23.565414 | 46,949,000 | 0 | 0 |
1999-09-16 00:00:00-04:00 | 23.387955 | 23.68962 | 22.820114 | 23.458935 | 56,585,200 | 0 | 0 |
1999-09-17 00:00:00-04:00 | 23.441191 | 24.097757 | 23.334721 | 24.026777 | 51,575,200 | 0 | 0 |
1999-09-20 00:00:00-04:00 | 24.044533 | 24.310709 | 23.725122 | 23.867083 | 20,707,200 | 0 | 0 |
1999-09-21 00:00:00-04:00 | 23.778346 | 23.778346 | 23.26374 | 23.281485 | 38,608,600 | 0 | 0 |
1999-09-22 00:00:00-04:00 | 23.370212 | 23.760603 | 23.104037 | 23.512173 | 42,055,400 | 0 | 0 |
1999-09-23 00:00:00-04:00 | 23.600896 | 23.618641 | 21.719923 | 22.003843 | 73,686,000 | 0 | 0 |
1999-09-24 00:00:00-04:00 | 21.34728 | 21.613456 | 20.619734 | 21.484804 | 124,564,000 | 0 | 0 |
1999-09-27 00:00:00-04:00 | 21.773159 | 22.642665 | 21.506983 | 22.199039 | 71,235,400 | 0 | 0 |
1999-09-28 00:00:00-04:00 | 22.145804 | 22.216784 | 21.365022 | 22.003843 | 50,034,400 | 0 | 0 |
1999-09-29 00:00:00-04:00 | 22.003837 | 22.128052 | 21.258546 | 21.347271 | 46,331,800 | 0 | 0 |
1999-09-30 00:00:00-04:00 | 21.347275 | 21.648941 | 20.832669 | 21.098845 | 46,111,600 | 0 | 0 |
1999-10-01 00:00:00-04:00 | 21.081099 | 21.436 | 20.885904 | 21.276295 | 37,753,600 | 0 | 0 |
1999-10-04 00:00:00-04:00 | 21.063355 | 21.950606 | 20.903649 | 21.861881 | 41,334,800 | 0 | 0 |
1999-10-05 00:00:00-04:00 | 22.039333 | 22.199038 | 21.294041 | 21.631197 | 39,542,200 | 0 | 0 |
1999-10-06 00:00:00-04:00 | 21.826383 | 22.163538 | 21.613442 | 21.844128 | 36,667,600 | 0 | 0 |
1999-10-07 00:00:00-04:00 | 21.808654 | 22.092575 | 21.205323 | 21.471498 | 35,291,000 | 0 | 0 |
1999-10-08 00:00:00-04:00 | 21.54247 | 21.808646 | 21.240804 | 21.489235 | 36,361,800 | 0 | 0 |
1999-10-11 00:00:00-04:00 | 21.631194 | 22.057075 | 21.595704 | 21.719919 | 24,459,000 | 0 | 0 |
1999-10-12 00:00:00-04:00 | 22.23453 | 22.660411 | 21.506983 | 21.773159 | 88,521,800 | 0 | 0 |
1999-10-13 00:00:00-04:00 | 20.619736 | 21.014563 | 20.264835 | 20.477776 | 120,722,000 | 0 | 0 |
1999-10-14 00:00:00-04:00 | 20.553182 | 20.868156 | 20.016395 | 20.823793 | 51,861,200 | 0 | 0 |
1999-10-15 00:00:00-04:00 | 20.47777 | 20.814926 | 20.105124 | 20.122869 | 48,653,200 | 0 | 0 |
1999-10-18 00:00:00-04:00 | 20.034149 | 20.158364 | 19.040426 | 19.696993 | 58,185,800 | 0 | 0 |
1999-10-19 00:00:00-04:00 | 19.767972 | 19.803463 | 18.45484 | 18.49033 | 84,401,400 | 0 | 0 |
1999-10-20 00:00:00-04:00 | 19.164631 | 19.874433 | 19.040416 | 19.856688 | 65,099,000 | 0 | 0 |
1999-10-21 00:00:00-04:00 | 19.43081 | 20.513257 | 19.271105 | 20.353552 | 53,021,200 | 0 | 0 |
1999-10-22 00:00:00-04:00 | 20.690713 | 21.116594 | 20.566498 | 20.850418 | 61,746,200 | 0 | 0 |
1999-10-25 00:00:00-04:00 | 20.726204 | 20.761695 | 20.105128 | 20.229343 | 35,013,800 | 0 | 0 |
1999-10-26 00:00:00-04:00 | 21.081102 | 21.187572 | 20.229341 | 20.282576 | 56,708,600 | 0 | 0 |
1999-10-27 00:00:00-04:00 | 20.069632 | 20.087377 | 19.28885 | 19.714731 | 72,186,600 | 0 | 0 |
1999-10-28 00:00:00-04:00 | 20.193852 | 20.513263 | 19.909932 | 20.495518 | 73,409,000 | 0 | 0 |
1999-10-29 00:00:00-04:00 | 21.560224 | 22.163555 | 21.489244 | 21.986105 | 84,593,000 | 0 | 0 |
1999-11-01 00:00:00-05:00 | 22.039342 | 22.234537 | 21.560225 | 21.577971 | 45,868,200 | 0 | 0 |
1999-11-02 00:00:00-05:00 | 21.879628 | 22.199039 | 21.737668 | 22.003843 | 40,676,400 | 0 | 0 |
1999-11-03 00:00:00-05:00 | 22.260894 | 22.917714 | 22.083375 | 22.651436 | 50,480,200 | 0.015 | 0 |
1999-11-04 00:00:00-05:00 | 22.846706 | 23.219496 | 22.775699 | 23.166241 | 43,687,000 | 0 | 0 |
1999-11-05 00:00:00-05:00 | 23.397011 | 23.823057 | 23.237244 | 23.397011 | 39,674,400 | 0 | 0 |
1999-11-08 00:00:00-05:00 | 23.166235 | 23.610033 | 22.93546 | 23.326002 | 26,942,400 | 0 | 0 |
1999-11-09 00:00:00-05:00 | 23.361509 | 23.361509 | 22.544921 | 22.740192 | 33,702,800 | 0 | 0 |
1999-11-10 00:00:00-05:00 | 22.438408 | 23.148484 | 22.225385 | 22.438408 | 34,175,200 | 0 | 0 |
1999-11-11 00:00:00-05:00 | 22.669191 | 22.84671 | 22.189889 | 22.562679 | 32,186,200 | 0 | 0 |
1999-11-12 00:00:00-05:00 | 22.473908 | 22.544915 | 21.160267 | 21.639568 | 87,515,200 | 0 | 0 |
1999-11-15 00:00:00-05:00 | 21.639578 | 21.652892 | 21.018261 | 21.036013 | 39,333,800 | 0 | 0 |
1999-11-16 00:00:00-05:00 | 21.160266 | 21.870342 | 20.911739 | 21.746078 | 55,737,400 | 0 | 0 |
1999-11-17 00:00:00-05:00 | 21.88811 | 22.367411 | 21.160281 | 21.231289 | 47,086,400 | 0 | 0 |
1999-11-18 00:00:00-05:00 | 21.497566 | 22.296402 | 21.484252 | 22.296402 | 37,706,400 | 0 | 0 |
1999-11-19 00:00:00-05:00 | 22.15438 | 22.828953 | 22.083372 | 22.686937 | 46,497,200 | 0 | 0 |
1999-11-22 00:00:00-05:00 | 22.970968 | 23.112983 | 22.402907 | 22.864456 | 36,870,800 | 0 | 0 |
1999-11-23 00:00:00-05:00 | 22.908833 | 23.148484 | 22.154377 | 22.438408 | 41,043,600 | 0 | 0 |
1999-11-24 00:00:00-05:00 | 22.704685 | 23.361506 | 22.473911 | 23.343754 | 33,626,800 | 0 | 0 |
1999-11-26 00:00:00-05:00 | 23.290495 | 23.361503 | 22.77569 | 22.793442 | 14,182,200 | 0 | 0 |
1999-11-29 00:00:00-05:00 | 22.793444 | 22.811196 | 22.225383 | 22.420654 | 32,651,200 | 0 | 0 |
1999-11-30 00:00:00-05:00 | 22.278651 | 22.633689 | 21.746093 | 21.781597 | 34,865,800 | 0 | 0 |
1999-12-01 00:00:00-05:00 | 21.60407 | 22.030116 | 21.302287 | 21.675077 | 45,556,600 | 0 | 0 |
1999-12-02 00:00:00-05:00 | 21.479812 | 22.189888 | 21.444308 | 22.030121 | 31,118,400 | 0 | 0 |
1999-12-03 00:00:00-05:00 | 22.438409 | 22.722439 | 22.296394 | 22.349649 | 36,542,200 | 0 | 0 |
1999-12-06 00:00:00-05:00 | 22.38516 | 22.544927 | 21.92361 | 22.118881 | 28,640,000 | 0 | 0 |
1999-12-07 00:00:00-05:00 | 22.225401 | 22.278657 | 21.675091 | 21.923618 | 33,654,200 | 0 | 0 |
1999-12-08 00:00:00-05:00 | 21.710582 | 22.012364 | 21.018257 | 21.160273 | 52,680,200 | 0 | 0 |
1999-12-09 00:00:00-05:00 | 21.479801 | 21.479801 | 20.485695 | 20.805229 | 53,826,600 | 0 | 0 |
1999-12-10 00:00:00-05:00 | 20.876244 | 21.018259 | 20.343687 | 20.521206 | 56,234,800 | 0 | 0 |
1999-12-13 00:00:00-05:00 | 20.237177 | 21.355547 | 20.041906 | 21.036013 | 47,804,800 | 0 | 0 |
1999-12-14 00:00:00-05:00 | 21.195774 | 21.302285 | 20.556705 | 20.574457 | 41,743,400 | 0 | 0 |
1999-12-15 00:00:00-05:00 | 20.507887 | 22.504976 | 20.485697 | 22.420654 | 82,046,800 | 0 | 0 |
1999-12-16 00:00:00-05:00 | 22.651427 | 23.041968 | 22.544915 | 22.793442 | 50,160,200 | 0 | 0 |
1999-12-17 00:00:00-05:00 | 23.112976 | 23.574525 | 22.864449 | 23.308247 | 69,469,600 | 0 | 0 |
1999-12-20 00:00:00-05:00 | 23.539034 | 23.627794 | 22.47392 | 23.024229 | 36,251,400 | 0 | 0 |
1999-12-21 00:00:00-05:00 | 22.882202 | 23.645534 | 22.722435 | 23.539022 | 34,670,400 | 0 | 0 |
1999-12-22 00:00:00-05:00 | 23.592283 | 23.75205 | 23.183989 | 23.432516 | 24,926,600 | 0 | 0 |
1999-12-23 00:00:00-05:00 | 23.68105 | 23.840817 | 23.432523 | 23.610043 | 21,641,600 | 0 | 0 |
1999-12-27 00:00:00-05:00 | 23.698792 | 24.178093 | 23.468017 | 24.160341 | 28,611,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.