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
|
|---|---|---|---|---|---|---|---|
2000-10-11 00:00:00-04:00 | 21.036407 | 21.676027 | 19.899304 | 20.112511 | 122,056,600 | 0 | 0 |
2000-10-12 00:00:00-04:00 | 21.107487 | 21.889245 | 19.899314 | 21.107487 | 100,212,800 | 0 | 0 |
2000-10-13 00:00:00-04:00 | 21.0986 | 23.168483 | 21.00088 | 22.955276 | 80,908,800 | 0 | 0 |
2000-10-16 00:00:00-04:00 | 22.244574 | 22.280108 | 20.112506 | 20.290178 | 92,057,900 | 0 | 0 |
2000-10-17 00:00:00-04:00 | 20.68107 | 20.823208 | 19.899311 | 20.574467 | 78,642,100 | 0 | 0 |
2000-10-18 00:00:00-04:00 | 20.609993 | 22.635457 | 20.041441 | 21.711561 | 16,790,000 | 0 | 0 |
2000-10-19 00:00:00-04:00 | 23.888061 | 24.05685 | 23.239557 | 23.843643 | 64,250,700 | 0 | 0 |
2000-10-20 00:00:00-04:00 | 23.665959 | 25.229475 | 23.523821 | 24.483252 | 59,899,600 | 0 | 0 |
2000-10-23 00:00:00-04:00 | 24.8386 | 25.584824 | 24.092376 | 24.625393 | 43,746,200 | 0 | 0 |
2000-10-24 00:00:00-04:00 | 24.803072 | 25.300555 | 23.665968 | 23.879175 | 46,937,000 | 0 | 0 |
2000-10-25 00:00:00-04:00 | 23.879182 | 24.767544 | 23.390582 | 23.488302 | 53,225,900 | 0 | 0 |
2000-10-26 00:00:00-04:00 | 23.879171 | 25.584826 | 23.701499 | 25.407154 | 50,811,900 | 0 | 0 |
2000-10-27 00:00:00-04:00 | 26.082311 | 26.721932 | 25.495992 | 26.366587 | 50,197,800 | 0 | 0 |
2000-10-30 00:00:00-05:00 | 26.126728 | 26.224448 | 24.945207 | 25.584827 | 49,111,200 | 0 | 0 |
2000-10-31 00:00:00-05:00 | 25.975707 | 26.686396 | 25.407155 | 25.584827 | 55,793,900 | 0 | 0 |
2000-11-01 00:00:00-05:00 | 25.193944 | 26.473185 | 25.122875 | 25.513754 | 47,654,600 | 0 | 0 |
2000-11-02 00:00:00-05:00 | 26.437649 | 27.219407 | 26.36658 | 26.544252 | 65,511,800 | 0 | 0 |
2000-11-03 00:00:00-05:00 | 26.80449 | 26.87559 | 25.880197 | 26.129045 | 31,103,600 | 0.02 | 0 |
2000-11-06 00:00:00-05:00 | 26.520081 | 26.946678 | 26.377882 | 26.484531 | 24,583,500 | 0 | 0 |
2000-11-07 00:00:00-05:00 | 26.591178 | 26.626728 | 25.773535 | 26.271231 | 21,043,200 | 0 | 0 |
2000-11-08 00:00:00-05:00 | 26.306772 | 26.342321 | 24.138241 | 24.280439 | 38,074,100 | 0 | 0 |
2000-11-09 00:00:00-05:00 | 24.067141 | 24.102691 | 22.716253 | 23.533895 | 48,864,700 | 0 | 0 |
2000-11-10 00:00:00-05:00 | 21.614223 | 22.183018 | 21.045427 | 21.045427 | 94,080,100 | 0 | 0 |
2000-11-13 00:00:00-05:00 | 21.04543 | 22.609618 | 20.476635 | 21.720875 | 81,393,300 | 0 | 0 |
2000-11-14 00:00:00-05:00 | 23.036203 | 23.4628 | 22.431859 | 23.285051 | 48,677,100 | 0 | 0 |
2000-11-15 00:00:00-05:00 | 23.711658 | 24.387103 | 23.178413 | 23.605009 | 41,961,500 | 0 | 0 |
2000-11-16 00:00:00-05:00 | 23.462804 | 24.422646 | 22.618499 | 22.75181 | 39,523,700 | 0 | 0 |
2000-11-17 00:00:00-05:00 | 22.822915 | 23.747208 | 22.467418 | 23.605009 | 40,986,100 | 0 | 0 |
2000-11-20 00:00:00-05:00 | 23.32062 | 24.422662 | 23.107322 | 23.39172 | 37,495,900 | 0 | 0 |
2000-11-21 00:00:00-05:00 | 24.138251 | 24.671496 | 23.569455 | 24.2449 | 36,760,300 | 0 | 0 |
2000-11-22 00:00:00-05:00 | 24.031605 | 24.955897 | 23.35616 | 23.427259 | 36,702,700 | 0 | 0 |
2000-11-24 00:00:00-05:00 | 24.351558 | 25.027003 | 23.889412 | 24.991453 | 20,684,000 | 0 | 0 |
2000-11-27 00:00:00-05:00 | 25.844646 | 26.591191 | 24.884804 | 24.991453 | 52,923,300 | 0 | 0 |
2000-11-28 00:00:00-05:00 | 24.564856 | 25.3825 | 23.889412 | 23.907187 | 49,700,800 | 0 | 0 |
2000-11-29 00:00:00-05:00 | 24.102704 | 24.742598 | 23.28506 | 24.316002 | 61,411,300 | 0 | 0 |
2000-11-30 00:00:00-05:00 | 21.898609 | 22.147457 | 20.938767 | 21.649761 | 78,955,300 | 0 | 0 |
2000-12-01 00:00:00-05:00 | 21.898623 | 21.898623 | 19.232394 | 19.410143 | 1,155,400 | 0 | 0 |
2000-12-04 00:00:00-05:00 | 19.978937 | 20.103361 | 18.237001 | 18.734697 | 82,755,800 | 0 | 0 |
2000-12-05 00:00:00-05:00 | 19.694538 | 20.761029 | 19.339041 | 20.476631 | 75,071,400 | 0 | 0 |
2000-12-06 00:00:00-05:00 | 20.085587 | 20.085587 | 17.774856 | 18.059254 | 102,012,000 | 0 | 0 |
2000-12-07 00:00:00-05:00 | 18.450297 | 18.912444 | 17.881502 | 18.379198 | 68,263,600 | 0 | 0 |
2000-12-08 00:00:00-05:00 | 19.765635 | 19.836735 | 18.770244 | 19.339039 | 88,021,400 | 0 | 0 |
2000-12-11 00:00:00-05:00 | 19.97894 | 21.720876 | 19.516793 | 21.294279 | 73,069,600 | 0 | 0 |
2000-12-12 00:00:00-05:00 | 21.009896 | 21.569804 | 20.689948 | 20.761047 | 48,167,200 | 0 | 0 |
2000-12-13 00:00:00-05:00 | 21.472017 | 21.543117 | 20.01448 | 20.192228 | 48,719,800 | 0 | 0 |
2000-12-14 00:00:00-05:00 | 20.227781 | 20.832126 | 19.623436 | 19.978933 | 33,708,000 | 0 | 0 |
2000-12-15 00:00:00-05:00 | 19.658992 | 19.765642 | 18.379203 | 18.450302 | 80,843,900 | 0 | 0 |
2000-12-18 00:00:00-05:00 | 19.445689 | 19.623437 | 18.44141 | 18.912443 | 38,556,100 | 0 | 0 |
2000-12-19 00:00:00-05:00 | 19.196849 | 20.618838 | 18.948001 | 19.0191 | 54,732,300 | 0 | 0 |
2000-12-20 00:00:00-05:00 | 18.734695 | 19.410139 | 17.917051 | 18.165899 | 63,150,800 | 0 | 0 |
2000-12-21 00:00:00-05:00 | 18.201445 | 19.59677 | 17.988146 | 18.841339 | 51,590,000 | 0 | 0 |
2000-12-22 00:00:00-05:00 | 19.125744 | 19.907838 | 18.201452 | 18.734697 | 45,424,100 | 0 | 0 |
2000-12-26 00:00:00-05:00 | 18.841335 | 19.267932 | 18.201441 | 18.699137 | 28,436,200 | 0 | 0 |
2000-12-27 00:00:00-05:00 | 18.592498 | 19.161293 | 18.3792 | 18.521399 | 33,621,500 | 0 | 0 |
2000-12-28 00:00:00-05:00 | 18.272546 | 18.592493 | 17.099405 | 17.597101 | 49,339,500 | 0 | 0 |
2000-12-29 00:00:00-05:00 | 17.597107 | 17.881505 | 16.957212 | 17.099411 | 54,053,600 | 0 | 0 |
2001-01-02 00:00:00-05:00 | 17.454901 | 18.130346 | 17.206053 | 17.6682 | 50,342,900 | 0 | 0 |
2001-01-03 00:00:00-05:00 | 17.134956 | 19.694535 | 17.134956 | 19.472349 | 78,291,900 | 0 | 0 |
2001-01-04 00:00:00-05:00 | 19.339043 | 20.121137 | 18.5925 | 19.223507 | 68,769,000 | 0 | 0 |
2001-01-05 00:00:00-05:00 | 19.374596 | 19.694544 | 18.059257 | 18.237005 | 44,974,700 | 0 | 0 |
2001-01-08 00:00:00-05:00 | 17.917051 | 18.379198 | 17.419355 | 18.165899 | 45,070,800 | 0 | 0 |
2001-01-09 00:00:00-05:00 | 18.503613 | 18.734686 | 18.130341 | 18.343639 | 40,814,400 | 0 | 0 |
2001-01-10 00:00:00-05:00 | 17.988155 | 18.983547 | 17.703757 | 18.770248 | 51,494,300 | 0 | 0 |
2001-01-11 00:00:00-05:00 | 18.414743 | 19.481233 | 18.201444 | 18.983538 | 64,954,600 | 0 | 0 |
2001-01-12 00:00:00-05:00 | 19.090186 | 19.232385 | 18.094794 | 18.272543 | 51,374,500 | 0 | 0 |
2001-01-16 00:00:00-05:00 | 18.308097 | 18.414746 | 17.632653 | 17.845951 | 60,301,100 | 0 | 0 |
2001-01-17 00:00:00-05:00 | 18.770247 | 18.805797 | 17.134961 | 17.348259 | 7,427,400 | 0 | 0 |
2001-01-18 00:00:00-05:00 | 17.597104 | 18.379197 | 17.063858 | 18.308098 | 86,633,300 | 0 | 0 |
2001-01-19 00:00:00-05:00 | 18.983546 | 19.69454 | 18.3792 | 19.090195 | 81,348,900 | 0 | 0 |
2001-01-22 00:00:00-05:00 | 18.592491 | 19.267935 | 18.485842 | 18.983538 | 45,756,600 | 0 | 0 |
2001-01-23 00:00:00-05:00 | 19.019091 | 20.414417 | 18.628044 | 20.121132 | 84,553,900 | 0 | 0 |
2001-01-24 00:00:00-05:00 | 20.298886 | 21.08098 | 20.014488 | 20.618834 | 73,579,100 | 0 | 0 |
2001-01-25 00:00:00-05:00 | 20.369974 | 20.512173 | 19.516781 | 19.62343 | 45,890,400 | 0 | 0 |
2001-01-26 00:00:00-05:00 | 19.410136 | 20.512176 | 19.196837 | 20.405527 | 48,063,700 | 0 | 0 |
2001-01-29 00:00:00-05:00 | 20.050035 | 21.258725 | 19.765637 | 21.080976 | 49,092,800 | 0 | 0 |
2001-01-30 00:00:00-05:00 | 21.258726 | 21.720872 | 20.938778 | 21.045427 | 60,806,400 | 0 | 0 |
2001-01-31 00:00:00-05:00 | 21.223176 | 21.951945 | 20.76103 | 21.045427 | 71,894,200 | 0 | 0 |
2001-02-01 00:00:00-05:00 | 21.080983 | 21.578679 | 20.761036 | 21.50758 | 50,297,000 | 0 | 0 |
2001-02-02 00:00:00-05:00 | 21.427583 | 21.74753 | 20.192231 | 20.29888 | 47,151,200 | 0 | 0 |
2001-02-05 00:00:00-05:00 | 19.95457 | 20.096848 | 19.163145 | 19.741152 | 39,185,100 | 0.02 | 0 |
2001-02-06 00:00:00-05:00 | 19.670015 | 20.452547 | 19.625553 | 20.16799 | 40,329,200 | 0 | 0 |
2001-02-07 00:00:00-05:00 | 19.918998 | 20.523682 | 19.278745 | 19.883429 | 53,148,000 | 0 | 0 |
2001-02-08 00:00:00-05:00 | 20.132419 | 20.559255 | 19.670014 | 19.705584 | 42,899,000 | 0 | 0 |
2001-02-09 00:00:00-05:00 | 19.527744 | 20.239137 | 19.029768 | 19.065338 | 40,892,100 | 0 | 0 |
2001-02-12 00:00:00-05:00 | 19.172038 | 20.02571 | 19.136469 | 19.670013 | 30,482,000 | 0 | 0 |
2001-02-13 00:00:00-05:00 | 19.42103 | 20.061284 | 18.42508 | 18.460649 | 41,910,800 | 0 | 0 |
2001-02-14 00:00:00-05:00 | 18.53178 | 19.661116 | 18.176083 | 19.421021 | 47,442,300 | 0 | 0 |
2001-02-15 00:00:00-05:00 | 20.167993 | 20.772677 | 19.990144 | 20.381411 | 58,334,500 | 0 | 0 |
2001-02-16 00:00:00-05:00 | 19.776723 | 20.09685 | 19.136469 | 19.563305 | 41,543,900 | 0 | 0 |
2001-02-20 00:00:00-05:00 | 19.385458 | 19.421028 | 17.855963 | 17.891533 | 52,397,300 | 0 | 0 |
2001-02-21 00:00:00-05:00 | 17.642546 | 18.638496 | 17.357988 | 17.500267 | 51,582,200 | 0 | 0 |
2001-02-22 00:00:00-05:00 | 17.606972 | 17.962668 | 16.860009 | 17.073427 | 58,517,400 | 0 | 0 |
2001-02-23 00:00:00-05:00 | 17.286845 | 17.500262 | 16.219755 | 17.037857 | 63,558,300 | 0 | 0 |
2001-02-26 00:00:00-05:00 | 17.39355 | 17.473581 | 16.184182 | 16.788866 | 60,349,600 | 0 | 0 |
2001-02-27 00:00:00-05:00 | 16.788874 | 17.571406 | 16.504316 | 16.504316 | 40,787,300 | 0 | 0 |
2001-02-28 00:00:00-05:00 | 16.717733 | 17.180138 | 15.9352 | 16.255327 | 48,601,400 | 0 | 0 |
2001-03-01 00:00:00-05:00 | 16.077476 | 16.64659 | 15.401653 | 16.575451 | 56,268,300 | 0 | 0 |
2001-03-02 00:00:00-05:00 | 16.219758 | 17.713683 | 16.148619 | 16.682163 | 54,626,200 | 0 | 0 |
2001-03-05 00:00:00-05:00 | 17.002293 | 17.500268 | 16.788875 | 17.28685 | 33,275,700 | 0 | 0 |
2001-03-06 00:00:00-05:00 | 17.998244 | 18.709637 | 17.891535 | 17.927105 | 59,734,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.