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
|
|---|---|---|---|---|---|---|---|
1999-12-28 00:00:00-05:00 | 23.982823 | 24.284606 | 23.539026 | 23.57453 | 23,457,400 | 0 | 0 |
1999-12-29 00:00:00-05:00 | 23.468015 | 24.107084 | 23.41476 | 23.823053 | 16,024,200 | 0 | 0 |
1999-12-30 00:00:00-05:00 | 23.947327 | 24.249109 | 23.503529 | 23.769808 | 14,885,400 | 0 | 0 |
1999-12-31 00:00:00-05:00 | 23.805315 | 23.823066 | 23.272757 | 23.379269 | 11,572,000 | 0 | 0 |
2000-01-03 00:00:00-05:00 | 23.64997 | 24.817157 | 23.645532 | 24.710646 | 57,710,200 | 0 | 0 |
2000-01-04 00:00:00-05:00 | 24.26686 | 24.959185 | 23.361513 | 23.556784 | 51,019,600 | 0 | 0 |
2000-01-05 00:00:00-05:00 | 23.574539 | 24.391127 | 22.864462 | 23.752058 | 52,389,000 | 0 | 0 |
2000-01-06 00:00:00-05:00 | 23.219501 | 23.68105 | 22.207642 | 22.367409 | 55,171,200 | 0 | 0 |
2000-01-07 00:00:00-05:00 | 22.012376 | 23.290514 | 21.976872 | 23.290514 | 41,096,400 | 0 | 0 |
2000-01-10 00:00:00-05:00 | 24.355606 | 24.781652 | 23.894057 | 24.355606 | 53,619,800 | 0 | 0 |
2000-01-11 00:00:00-05:00 | 25.154448 | 26.237314 | 25.074564 | 25.473982 | 105,481,800 | 0 | 0 |
2000-01-12 00:00:00-05:00 | 25.81127 | 26.911889 | 25.349721 | 25.917782 | 97,326,600 | 0 | 0 |
2000-01-13 00:00:00-05:00 | 26.326076 | 26.414836 | 25.367473 | 25.864527 | 76,104,200 | 0 | 0 |
2000-01-14 00:00:00-05:00 | 27.976999 | 30.284747 | 27.905992 | 29.272888 | 184,405,200 | 0 | 0 |
2000-01-18 00:00:00-05:00 | 28.487377 | 30.036231 | 28.474063 | 29.00662 | 102,100,600 | 0 | 0 |
2000-01-19 00:00:00-05:00 | 28.687082 | 29.006616 | 28.367547 | 28.420803 | 45,568,000 | 0 | 0 |
2000-01-20 00:00:00-05:00 | 28.332043 | 28.633826 | 27.107162 | 27.160418 | 70,002,000 | 0 | 0 |
2000-01-21 00:00:00-05:00 | 27.266927 | 27.905995 | 27.160415 | 27.817236 | 55,558,200 | 0 | 0 |
2000-01-24 00:00:00-05:00 | 29.037678 | 29.787696 | 27.905994 | 28.065762 | 74,832,600 | 0 | 0 |
2000-01-25 00:00:00-05:00 | 28.225538 | 28.917863 | 27.675229 | 28.846855 | 51,382,600 | 0 | 0 |
2000-01-26 00:00:00-05:00 | 28.616091 | 28.740354 | 27.373457 | 27.40896 | 49,306,200 | 0 | 0 |
2000-01-27 00:00:00-05:00 | 28.225531 | 28.722584 | 27.124913 | 27.870493 | 61,482,000 | 0 | 0 |
2000-01-28 00:00:00-05:00 | 27.621955 | 28.048001 | 26.432578 | 26.698856 | 53,922,800 | 0 | 0 |
2000-01-31 00:00:00-05:00 | 26.592366 | 28.136782 | 26.379343 | 28.101278 | 68,453,200 | 0 | 0 |
2000-02-01 00:00:00-05:00 | 27.941501 | 28.829096 | 27.444447 | 28.811344 | 48,051,400 | 0 | 0 |
2000-02-02 00:00:00-05:00 | 28.687082 | 29.237391 | 28.314292 | 28.420803 | 52,080,600 | 0 | 0 |
2000-02-03 00:00:00-05:00 | 28.891019 | 29.725609 | 28.624661 | 29.601309 | 56,126,000 | 0.015 | 0 |
2000-02-04 00:00:00-05:00 | 29.654573 | 30.755521 | 29.619058 | 29.761116 | 55,953,800 | 0 | 0 |
2000-02-07 00:00:00-05:00 | 29.814401 | 30.72002 | 29.583557 | 30.666748 | 42,810,000 | 0 | 0 |
2000-02-08 00:00:00-05:00 | 30.91534 | 31.270485 | 30.684496 | 30.91534 | 38,026,000 | 0 | 0 |
2000-02-09 00:00:00-05:00 | 30.720004 | 30.933091 | 29.690085 | 29.725599 | 38,615,200 | 0 | 0 |
2000-02-10 00:00:00-05:00 | 29.654577 | 30.720011 | 29.31719 | 30.577953 | 43,539,200 | 0 | 0 |
2000-02-11 00:00:00-05:00 | 30.471405 | 30.897578 | 29.903173 | 30.080746 | 37,756,000 | 0 | 0 |
2000-02-14 00:00:00-05:00 | 30.205041 | 31.23496 | 30.014151 | 31.217203 | 34,374,200 | 0 | 0 |
2000-02-15 00:00:00-05:00 | 31.234976 | 32.069566 | 29.903183 | 31.820965 | 62,771,400 | 0 | 0 |
2000-02-16 00:00:00-05:00 | 31.643398 | 32.069572 | 30.400391 | 30.453663 | 46,050,000 | 0 | 0 |
2000-02-17 00:00:00-05:00 | 30.933109 | 31.927514 | 30.648993 | 31.252739 | 48,669,600 | 0 | 0 |
2000-02-18 00:00:00-05:00 | 31.252745 | 31.394803 | 29.885438 | 29.938709 | 50,370,000 | 0 | 0 |
2000-02-22 00:00:00-05:00 | 29.796627 | 30.347101 | 28.855494 | 30.329344 | 45,793,600 | 0 | 0 |
2000-02-23 00:00:00-05:00 | 29.920944 | 31.572367 | 29.636828 | 30.986378 | 40,842,000 | 0 | 0 |
2000-02-24 00:00:00-05:00 | 31.945253 | 33.099473 | 31.32375 | 32.460213 | 85,347,800 | 0 | 0 |
2000-02-25 00:00:00-05:00 | 32.353693 | 32.779867 | 32.05182 | 32.176121 | 46,299,000 | 0 | 0 |
2000-02-28 00:00:00-05:00 | 31.714411 | 32.549001 | 30.755521 | 31.927498 | 47,422,200 | 0 | 0 |
2000-02-29 00:00:00-05:00 | 32.158336 | 32.850868 | 31.625619 | 32.105064 | 44,414,200 | 0 | 0 |
2000-03-01 00:00:00-05:00 | 32.069566 | 33.206029 | 31.963022 | 32.921913 | 40,813,000 | 0 | 0 |
2000-03-02 00:00:00-05:00 | 32.779866 | 33.259312 | 32.424722 | 32.88641 | 36,469,800 | 0 | 0 |
2000-03-03 00:00:00-05:00 | 33.241538 | 34.022856 | 32.850879 | 33.880798 | 34,285,000 | 0 | 0 |
2000-03-06 00:00:00-05:00 | 33.525644 | 33.774246 | 33.152743 | 33.348072 | 28,032,000 | 0 | 0 |
2000-03-07 00:00:00-05:00 | 33.472399 | 34.093902 | 32.726595 | 32.88641 | 39,924,200 | 0 | 0 |
2000-03-08 00:00:00-05:00 | 32.992932 | 33.081718 | 31.891983 | 32.655544 | 46,391,200 | 0 | 0 |
2000-03-09 00:00:00-05:00 | 32.300402 | 33.667709 | 31.820957 | 33.632195 | 38,375,800 | 0 | 0 |
2000-03-10 00:00:00-05:00 | 33.490127 | 34.271445 | 33.348069 | 34.147144 | 43,497,600 | 0 | 0 |
2000-03-13 00:00:00-05:00 | 33.756495 | 35.656518 | 33.738738 | 34.697628 | 67,439,200 | 0 | 0 |
2000-03-14 00:00:00-05:00 | 35.301373 | 35.692032 | 33.472378 | 33.490135 | 56,785,000 | 0 | 0 |
2000-03-15 00:00:00-05:00 | 33.827514 | 34.981734 | 33.720971 | 34.147144 | 48,895,600 | 0 | 0 |
2000-03-16 00:00:00-05:00 | 35.017271 | 35.621017 | 33.987351 | 35.53223 | 54,972,800 | 0 | 0 |
2000-03-17 00:00:00-05:00 | 35.319138 | 36.935047 | 35.230352 | 36.899532 | 60,851,000 | 0 | 0 |
2000-03-20 00:00:00-05:00 | 36.917289 | 39.0304 | 36.917289 | 38.355625 | 65,163,600 | 0 | 0 |
2000-03-21 00:00:00-05:00 | 38.355627 | 39.456576 | 38.107026 | 39.332275 | 51,231,000 | 0 | 0 |
2000-03-22 00:00:00-05:00 | 39.882766 | 41.303345 | 39.634164 | 40.930443 | 53,693,200 | 0 | 0 |
2000-03-23 00:00:00-05:00 | 40.45097 | 40.823872 | 39.616381 | 40.521999 | 45,593,800 | 0 | 0 |
2000-03-24 00:00:00-05:00 | 39.811696 | 41.054701 | 39.101407 | 39.509823 | 46,898,000 | 0 | 0 |
2000-03-27 00:00:00-05:00 | 39.669656 | 40.841634 | 39.509841 | 40.539761 | 35,766,200 | 0 | 0 |
2000-03-28 00:00:00-05:00 | 39.95377 | 40.504245 | 38.391134 | 38.550949 | 44,857,800 | 0 | 0 |
2000-03-29 00:00:00-05:00 | 38.781774 | 39.119161 | 37.361196 | 37.467739 | 61,325,400 | 0 | 0 |
2000-03-30 00:00:00-05:00 | 36.864009 | 37.893929 | 34.963986 | 36.082691 | 71,646,800 | 0 | 0 |
2000-03-31 00:00:00-05:00 | 36.828502 | 38.320109 | 36.437843 | 37.485519 | 58,442,200 | 0 | 0 |
2000-04-03 00:00:00-04:00 | 37.325697 | 37.787385 | 35.727546 | 37.11261 | 50,071,600 | 0 | 0 |
2000-04-04 00:00:00-04:00 | 37.361206 | 38.071495 | 33.809761 | 37.716351 | 87,341,800 | 0 | 0 |
2000-04-05 00:00:00-04:00 | 36.899532 | 38.07151 | 36.295786 | 36.899532 | 62,101,800 | 0 | 0 |
2000-04-06 00:00:00-04:00 | 36.721967 | 37.396742 | 36.082707 | 36.881783 | 55,134,000 | 0 | 0 |
2000-04-07 00:00:00-04:00 | 37.325696 | 38.923847 | 37.307939 | 38.870575 | 51,357,200 | 0 | 0 |
2000-04-10 00:00:00-04:00 | 39.065911 | 39.509841 | 37.183644 | 37.254673 | 44,849,000 | 0 | 0 |
2000-04-11 00:00:00-04:00 | 36.935038 | 38.14253 | 36.220309 | 37.148125 | 53,071,200 | 0 | 0 |
2000-04-12 00:00:00-04:00 | 36.917289 | 37.467763 | 34.591092 | 34.626606 | 60,169,600 | 0 | 0 |
2000-04-13 00:00:00-04:00 | 35.052773 | 36.721953 | 34.30697 | 34.413513 | 69,414,600 | 0 | 0 |
2000-04-14 00:00:00-04:00 | 33.863044 | 34.306975 | 30.791043 | 31.394789 | 92,800,400 | 0 | 0 |
2000-04-17 00:00:00-04:00 | 31.252724 | 35.017257 | 31.128424 | 34.946228 | 88,873,400 | 0 | 0 |
2000-04-18 00:00:00-04:00 | 35.976146 | 37.219152 | 35.585487 | 36.650921 | 98,558,000 | 0 | 0 |
2000-04-19 00:00:00-04:00 | 35.687592 | 35.727546 | 33.792008 | 33.827522 | 87,377,800 | 0 | 0 |
2000-04-20 00:00:00-04:00 | 33.507889 | 33.916305 | 32.673299 | 32.779842 | 45,799,000 | 0 | 0 |
2000-04-24 00:00:00-04:00 | 31.536835 | 33.099471 | 31.359263 | 32.992928 | 58,320,200 | 0 | 0 |
2000-04-25 00:00:00-04:00 | 34.018422 | 35.585498 | 33.951833 | 35.514469 | 51,342,400 | 0 | 0 |
2000-04-26 00:00:00-04:00 | 35.301374 | 35.514461 | 34.271454 | 34.324726 | 47,572,000 | 0 | 0 |
2000-04-27 00:00:00-04:00 | 33.401352 | 35.958393 | 33.241537 | 35.603249 | 61,088,400 | 0 | 0 |
2000-04-28 00:00:00-04:00 | 36.366814 | 36.668687 | 35.763068 | 36.029427 | 44,336,400 | 0 | 0 |
2000-05-01 00:00:00-04:00 | 36.349046 | 37.21915 | 35.869601 | 36.118202 | 42,389,800 | 0 | 0 |
2000-05-02 00:00:00-04:00 | 35.763059 | 36.260261 | 34.342481 | 34.431267 | 43,871,400 | 0 | 0 |
2000-05-03 00:00:00-04:00 | 34.137847 | 34.27994 | 32.930056 | 33.835899 | 58,988,600 | 0.015 | 0 |
2000-05-04 00:00:00-04:00 | 33.747096 | 34.279945 | 33.267532 | 33.977997 | 40,984,800 | 0 | 0 |
2000-05-05 00:00:00-04:00 | 33.818148 | 35.203555 | 33.818148 | 35.061462 | 34,217,400 | 0 | 0 |
2000-05-08 00:00:00-04:00 | 34.741768 | 34.866099 | 33.391883 | 33.427406 | 40,937,800 | 0 | 0 |
2000-05-09 00:00:00-04:00 | 33.64052 | 33.889182 | 32.681392 | 33.232002 | 43,054,000 | 0 | 0 |
2000-05-10 00:00:00-04:00 | 32.539305 | 33.107677 | 29.875061 | 30.141485 | 97,225,600 | 0 | 0 |
2000-05-11 00:00:00-04:00 | 30.443428 | 32.965579 | 30.230288 | 32.841248 | 70,267,600 | 0 | 0 |
2000-05-12 00:00:00-04:00 | 33.143195 | 33.96023 | 32.610346 | 32.681393 | 38,429,400 | 0 | 0 |
2000-05-15 00:00:00-04:00 | 32.557057 | 33.604993 | 32.04197 | 33.569469 | 41,105,400 | 0 | 0 |
2000-05-16 00:00:00-04:00 | 34.031275 | 34.919356 | 33.729327 | 34.63517 | 44,468,400 | 0 | 0 |
2000-05-17 00:00:00-04:00 | 34.777262 | 35.647582 | 34.20889 | 35.008163 | 65,543,200 | 0 | 0 |
2000-05-18 00:00:00-04:00 | 35.203537 | 35.949525 | 34.990397 | 35.221298 | 50,141,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.