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
|
|---|---|---|---|---|---|---|---|
2000-05-19 00:00:00-04:00 | 34.635172 | 35.132498 | 33.054388 | 33.498428 | 71,968,000 | 0 | 0 |
2000-05-22 00:00:00-04:00 | 33.391863 | 33.693811 | 31.651223 | 33.640526 | 59,249,600 | 0 | 0 |
2000-05-23 00:00:00-04:00 | 33.4629 | 34.066795 | 31.207174 | 31.224936 | 50,385,800 | 0 | 0 |
2000-05-24 00:00:00-04:00 | 31.1539 | 33.582803 | 31.118377 | 33.356342 | 75,482,200 | 0 | 0 |
2000-05-25 00:00:00-04:00 | 33.729316 | 34.741728 | 32.272863 | 32.734665 | 50,488,800 | 0 | 0 |
2000-05-26 00:00:00-04:00 | 32.681388 | 34.066795 | 32.503772 | 33.409615 | 30,851,000 | 0 | 0 |
2000-05-30 00:00:00-04:00 | 33.889187 | 35.77192 | 33.853664 | 35.736397 | 41,768,000 | 0 | 0 |
2000-05-31 00:00:00-04:00 | 35.878497 | 36.358061 | 35.381171 | 35.434456 | 54,089,600 | 0 | 0 |
2000-06-01 00:00:00-04:00 | 35.860719 | 36.944178 | 35.842957 | 36.85537 | 45,978,400 | 0 | 0 |
2000-06-02 00:00:00-04:00 | 37.743453 | 38.240778 | 37.512552 | 38.134209 | 42,657,400 | 0 | 0 |
2000-06-05 00:00:00-04:00 | 37.690178 | 38.36512 | 37.281661 | 37.672417 | 39,176,000 | 0 | 0 |
2000-06-06 00:00:00-04:00 | 37.31718 | 38.382878 | 36.802093 | 36.819855 | 47,425,200 | 0 | 0 |
2000-06-07 00:00:00-04:00 | 36.731035 | 36.766559 | 35.718623 | 36.642227 | 39,753,400 | 0 | 0 |
2000-06-08 00:00:00-04:00 | 36.837623 | 37.370472 | 35.807448 | 35.860733 | 34,394,000 | 0 | 0 |
2000-06-09 00:00:00-04:00 | 36.358049 | 36.375811 | 35.665346 | 36.109386 | 27,519,200 | 0 | 0 |
2000-06-12 00:00:00-04:00 | 36.322535 | 36.37582 | 35.416692 | 35.541023 | 25,947,000 | 0 | 0 |
2000-06-13 00:00:00-04:00 | 35.381155 | 37.472586 | 35.274585 | 37.370457 | 39,126,600 | 0 | 0 |
2000-06-14 00:00:00-04:00 | 37.19285 | 37.317181 | 35.807443 | 35.931774 | 37,008,800 | 0 | 0 |
2000-06-15 00:00:00-04:00 | 36.016149 | 36.961956 | 35.949543 | 36.446869 | 33,411,000 | 0 | 0 |
2000-06-16 00:00:00-04:00 | 36.731046 | 36.855377 | 35.771918 | 35.825203 | 44,086,200 | 0 | 0 |
2000-06-19 00:00:00-04:00 | 36.500151 | 38.844686 | 36.482389 | 38.791401 | 61,221,200 | 0 | 0 |
2000-06-20 00:00:00-04:00 | 38.631535 | 39.857087 | 38.631535 | 39.306477 | 58,579,400 | 0 | 0 |
2000-06-21 00:00:00-04:00 | 38.755881 | 39.572916 | 38.649311 | 39.501869 | 32,891,400 | 0 | 0 |
2000-06-22 00:00:00-04:00 | 39.217676 | 39.324246 | 38.080932 | 38.098694 | 29,696,200 | 0 | 0 |
2000-06-23 00:00:00-04:00 | 38.436186 | 39.075605 | 38.116476 | 38.187523 | 30,321,600 | 0 | 0 |
2000-06-26 00:00:00-04:00 | 38.596011 | 38.991207 | 37.690168 | 38.134209 | 29,904,800 | 0 | 0 |
2000-06-27 00:00:00-04:00 | 38.063165 | 38.791391 | 37.299415 | 37.334938 | 33,370,400 | 0 | 0 |
2000-06-28 00:00:00-04:00 | 37.494798 | 38.560495 | 37.228373 | 37.619129 | 30,631,800 | 0 | 0 |
2000-06-29 00:00:00-04:00 | 37.246143 | 38.187509 | 37.086288 | 37.441521 | 47,136,200 | 0 | 0 |
2000-06-30 00:00:00-04:00 | 37.192861 | 38.116466 | 36.837628 | 37.992134 | 41,431,200 | 0 | 0 |
2000-07-03 00:00:00-04:00 | 38.116449 | 38.897961 | 38.000999 | 38.897961 | 15,083,800 | 0 | 0 |
2000-07-05 00:00:00-04:00 | 37.832266 | 38.223022 | 37.33494 | 37.405987 | 42,005,200 | 0 | 0 |
2000-07-06 00:00:00-04:00 | 37.37047 | 38.880208 | 37.104045 | 38.826923 | 44,906,200 | 0 | 0 |
2000-07-07 00:00:00-04:00 | 39.146619 | 39.750515 | 38.684817 | 39.59066 | 37,286,800 | 0 | 0 |
2000-07-10 00:00:00-04:00 | 39.146625 | 39.786044 | 38.933486 | 39.164387 | 31,349,400 | 0 | 0 |
2000-07-11 00:00:00-04:00 | 39.288723 | 40.141281 | 38.969014 | 39.448578 | 42,782,000 | 0 | 0 |
2000-07-12 00:00:00-04:00 | 39.857092 | 40.425464 | 39.430813 | 40.123516 | 29,824,200 | 0 | 0 |
2000-07-13 00:00:00-04:00 | 39.892632 | 41.206993 | 39.857109 | 40.691906 | 45,176,000 | 0 | 0 |
2000-07-14 00:00:00-04:00 | 40.922789 | 41.793108 | 40.656364 | 41.686539 | 37,471,800 | 0 | 0 |
2000-07-17 00:00:00-04:00 | 41.668779 | 41.917442 | 41.029361 | 41.579971 | 46,580,000 | 0 | 0 |
2000-07-18 00:00:00-04:00 | 41.15369 | 41.158131 | 40.194563 | 40.638603 | 50,683,600 | 0 | 0 |
2000-07-19 00:00:00-04:00 | 41.189194 | 41.526665 | 39.217654 | 39.253178 | 72,188,400 | 0 | 0 |
2000-07-20 00:00:00-04:00 | 39.484111 | 40.709663 | 39.182163 | 40.549809 | 60,488,400 | 0 | 0 |
2000-07-21 00:00:00-04:00 | 40.389952 | 40.425476 | 39.235446 | 39.270969 | 32,086,600 | 0 | 0 |
2000-07-24 00:00:00-04:00 | 39.270963 | 40.354422 | 39.111108 | 39.217678 | 39,835,400 | 0 | 0 |
2000-07-25 00:00:00-04:00 | 39.426378 | 40.336661 | 39.128871 | 40.034714 | 29,623,200 | 0 | 0 |
2000-07-26 00:00:00-04:00 | 39.501869 | 39.821579 | 38.809166 | 39.501869 | 46,639,800 | 0 | 0 |
2000-07-27 00:00:00-04:00 | 39.359778 | 39.892627 | 38.649312 | 38.933498 | 39,223,800 | 0 | 0 |
2000-07-28 00:00:00-04:00 | 39.217669 | 39.608425 | 36.588949 | 36.695518 | 55,433,800 | 0 | 0 |
2000-07-31 00:00:00-04:00 | 37.192858 | 38.400649 | 36.660009 | 37.938847 | 30,470,700 | 0 | 2 |
2000-08-01 00:00:00-04:00 | 38.116448 | 38.294064 | 36.517901 | 36.731041 | 25,001,100 | 0 | 0 |
2000-08-02 00:00:00-04:00 | 37.086283 | 37.583608 | 35.914015 | 35.985062 | 33,226,800 | 0 | 0 |
2000-08-03 00:00:00-04:00 | 35.143605 | 37.16907 | 34.361846 | 36.991398 | 34,941,100 | 0.02 | 0 |
2000-08-04 00:00:00-04:00 | 37.648786 | 37.666553 | 34.930398 | 35.570019 | 34,939,700 | 0 | 0 |
2000-08-07 00:00:00-04:00 | 35.605546 | 36.600511 | 34.752719 | 35.783218 | 30,634,400 | 0 | 0 |
2000-08-08 00:00:00-04:00 | 35.676608 | 36.031952 | 34.965918 | 35.036987 | 24,900,100 | 0 | 0 |
2000-08-09 00:00:00-04:00 | 35.747682 | 36.884785 | 35.729915 | 36.138561 | 30,071,900 | 0 | 0 |
2000-08-10 00:00:00-04:00 | 35.925365 | 36.849262 | 35.25021 | 35.25021 | 16,678,400 | 0 | 0 |
2000-08-11 00:00:00-04:00 | 35.179143 | 36.458385 | 34.575057 | 36.280712 | 22,509,600 | 0 | 0 |
2000-08-14 00:00:00-04:00 | 36.636055 | 38.092969 | 36.174106 | 38.057434 | 25,665,000 | 0 | 0 |
2000-08-15 00:00:00-04:00 | 37.986349 | 39.087918 | 37.524401 | 38.590435 | 34,464,300 | 0 | 0 |
2000-08-16 00:00:00-04:00 | 39.016855 | 39.514337 | 38.412769 | 38.697044 | 24,609,500 | 0 | 0 |
2000-08-17 00:00:00-04:00 | 38.945772 | 40.651426 | 38.910237 | 39.834133 | 40,495,900 | 0 | 0 |
2000-08-18 00:00:00-04:00 | 40.367165 | 41.468734 | 39.940751 | 40.118423 | 35,795,600 | 0 | 0 |
2000-08-21 00:00:00-04:00 | 41.31771 | 42.108352 | 40.118421 | 40.971249 | 46,024,300 | 0 | 0 |
2000-08-22 00:00:00-04:00 | 41.20223 | 41.859618 | 41.00679 | 41.00679 | 31,693,500 | 0 | 0 |
2000-08-23 00:00:00-04:00 | 40.615907 | 42.570303 | 40.189493 | 42.428165 | 36,177,000 | 0 | 0 |
2000-08-24 00:00:00-04:00 | 42.392646 | 43.112219 | 41.504284 | 42.214973 | 23,352,900 | 0 | 0 |
2000-08-25 00:00:00-04:00 | 42.001748 | 42.321558 | 41.291059 | 41.468731 | 20,844,200 | 0 | 0 |
2000-08-28 00:00:00-04:00 | 41.646418 | 43.103331 | 41.50428 | 42.001762 | 42,760,500 | 0 | 0 |
2000-08-29 00:00:00-04:00 | 41.681943 | 42.605839 | 41.575339 | 42.108356 | 23,023,100 | 0 | 0 |
2000-08-30 00:00:00-04:00 | 41.930697 | 42.286042 | 41.362145 | 41.788559 | 21,770,400 | 0 | 0 |
2000-08-31 00:00:00-04:00 | 42.001753 | 42.996719 | 41.859615 | 42.570305 | 28,530,700 | 0 | 0 |
2000-09-01 00:00:00-04:00 | 42.996743 | 43.032278 | 41.753036 | 42.037312 | 18,322,000 | 0 | 0 |
2000-09-05 00:00:00-04:00 | 40.4027 | 40.580372 | 38.803648 | 39.3722 | 58,396,000 | 0 | 0 |
2000-09-06 00:00:00-04:00 | 38.697052 | 38.945793 | 36.955862 | 37.355625 | 62,344,900 | 0 | 0 |
2000-09-07 00:00:00-04:00 | 37.870881 | 39.052403 | 37.666558 | 38.341713 | 34,716,000 | 0 | 0 |
2000-09-08 00:00:00-04:00 | 38.199563 | 38.341701 | 36.920322 | 37.169064 | 29,681,800 | 0 | 0 |
2000-09-11 00:00:00-04:00 | 37.275677 | 38.021901 | 36.351781 | 36.778194 | 30,507,800 | 0 | 0 |
2000-09-12 00:00:00-04:00 | 36.991395 | 38.05743 | 36.707119 | 36.920326 | 28,997,300 | 0 | 0 |
2000-09-13 00:00:00-04:00 | 35.072529 | 35.996425 | 34.397374 | 34.823788 | 70,068,400 | 0 | 0 |
2000-09-14 00:00:00-04:00 | 35.534493 | 35.7477 | 33.686699 | 33.899906 | 50,489,200 | 0 | 0 |
2000-09-15 00:00:00-04:00 | 33.935435 | 34.042038 | 32.194245 | 32.700611 | 75,675,900 | 0 | 0 |
2000-09-18 00:00:00-04:00 | 33.189196 | 33.686679 | 31.55461 | 31.732283 | 50,767,100 | 0 | 0 |
2000-09-19 00:00:00-04:00 | 32.514072 | 34.397401 | 32.300865 | 34.326332 | 58,855,100 | 0 | 0 |
2000-09-20 00:00:00-04:00 | 34.823786 | 36.103028 | 34.361838 | 35.854286 | 70,335,900 | 0 | 0 |
2000-09-21 00:00:00-04:00 | 35.285737 | 35.783219 | 34.326306 | 34.957043 | 57,112,300 | 0 | 0 |
2000-09-22 00:00:00-04:00 | 26.579796 | 28.143314 | 26.437658 | 27.254951 | 308,734,400 | 0 | 0 |
2000-09-25 00:00:00-04:00 | 28.463106 | 28.543059 | 25.442677 | 25.798021 | 130,214,700 | 0 | 0 |
2000-09-26 00:00:00-04:00 | 26.402117 | 26.437651 | 24.341117 | 24.625393 | 112,681,600 | 0 | 0 |
2000-09-27 00:00:00-04:00 | 25.371621 | 25.975708 | 24.696466 | 24.945208 | 80,365,100 | 0 | 0 |
2000-09-28 00:00:00-04:00 | 25.087344 | 25.336086 | 24.723116 | 25.265017 | 66,739,000 | 0 | 0 |
2000-09-29 00:00:00-04:00 | 24.909674 | 24.945208 | 23.523829 | 23.630432 | 72,985,600 | 0 | 0 |
2000-10-02 00:00:00-04:00 | 24.412187 | 24.412187 | 22.670997 | 22.813135 | 66,785,700 | 0 | 0 |
2000-10-03 00:00:00-04:00 | 23.745923 | 24.163454 | 22.813143 | 22.919746 | 81,206,500 | 0 | 0 |
2000-10-04 00:00:00-04:00 | 23.310623 | 24.305589 | 23.168485 | 23.879175 | 63,726,000 | 0 | 0 |
2000-10-05 00:00:00-04:00 | 23.950246 | 24.092384 | 23.026349 | 23.310625 | 52,072,400 | 0 | 0 |
2000-10-06 00:00:00-04:00 | 23.52384 | 24.021323 | 22.315667 | 22.706547 | 69,734,600 | 0 | 0 |
2000-10-09 00:00:00-04:00 | 22.990814 | 23.044115 | 21.604969 | 22.209055 | 56,544,700 | 0 | 0 |
2000-10-10 00:00:00-04:00 | 22.280119 | 22.84867 | 21.285153 | 21.356222 | 68,882,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.