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
|
|---|---|---|---|---|---|---|---|
2001-03-07 00:00:00-05:00 | 18.638494 | 19.172039 | 18.03381 | 18.745203 | 77,832,700 | 0 | 0 |
2001-03-08 00:00:00-05:00 | 18.745204 | 19.172039 | 18.602925 | 18.923052 | 64,903,100 | 0 | 0 |
2001-03-09 00:00:00-05:00 | 17.180141 | 17.411344 | 16.504318 | 16.753305 | 95,273,400 | 0 | 0 |
2001-03-12 00:00:00-05:00 | 16.219764 | 16.717739 | 15.686219 | 15.792928 | 59,597,600 | 0 | 0 |
2001-03-13 00:00:00-05:00 | 16.077474 | 16.860006 | 15.792917 | 16.717728 | 52,027,200 | 0 | 0 |
2001-03-14 00:00:00-05:00 | 16.148617 | 17.002288 | 15.935199 | 16.539883 | 57,451,000 | 0 | 0 |
2001-03-15 00:00:00-05:00 | 16.93115 | 17.037859 | 16.184187 | 16.219757 | 40,752,100 | 0 | 0 |
2001-03-16 00:00:00-05:00 | 16.184189 | 16.397607 | 15.757353 | 15.864062 | 59,068,600 | 0 | 0 |
2001-03-19 00:00:00-05:00 | 15.650641 | 15.792919 | 14.441273 | 15.401653 | 76,656,300 | 0 | 0 |
2001-03-20 00:00:00-05:00 | 15.579494 | 15.615064 | 13.978861 | 14.014431 | 64,431,100 | 0 | 0 |
2001-03-21 00:00:00-05:00 | 14.08557 | 15.223798 | 14.014431 | 14.547976 | 68,549,500 | 0 | 0 |
2001-03-22 00:00:00-05:00 | 14.868107 | 16.397601 | 14.832537 | 16.326462 | 94,022,700 | 0 | 0 |
2001-03-23 00:00:00-05:00 | 16.895581 | 16.931151 | 15.757352 | 16.397606 | 84,795,800 | 0 | 0 |
2001-03-26 00:00:00-05:00 | 16.788874 | 16.824443 | 15.864063 | 16.11305 | 64,433,900 | 0 | 0 |
2001-03-27 00:00:00-05:00 | 16.148614 | 16.904468 | 15.970765 | 16.717728 | 72,645,800 | 0 | 0 |
2001-03-28 00:00:00-05:00 | 16.326471 | 16.682167 | 15.259381 | 15.330521 | 73,000,000 | 0 | 0 |
2001-03-29 00:00:00-05:00 | 15.294957 | 15.686223 | 14.654703 | 15.117108 | 64,852,600 | 0 | 0 |
2001-03-30 00:00:00-05:00 | 15.152668 | 15.223808 | 14.405706 | 14.97482 | 47,297,100 | 0 | 0 |
2001-04-02 00:00:00-04:00 | 14.832534 | 15.294939 | 14.26342 | 14.681363 | 44,925,500 | 0 | 0 |
2001-04-03 00:00:00-04:00 | 14.405705 | 15.010389 | 14.138933 | 14.227857 | 57,239,500 | 0 | 0 |
2001-04-04 00:00:00-04:00 | 14.050006 | 14.281209 | 12.769499 | 12.876208 | 84,555,800 | 0 | 0 |
2001-04-05 00:00:00-04:00 | 13.801022 | 14.690263 | 13.712098 | 14.583554 | 67,714,900 | 0 | 0 |
2001-04-06 00:00:00-04:00 | 14.263423 | 14.361239 | 13.089625 | 13.445321 | 73,965,900 | 0 | 0 |
2001-04-09 00:00:00-04:00 | 13.482316 | 13.772564 | 12.662791 | 13.20345 | 60,543,900 | 0 | 0 |
2001-04-10 00:00:00-04:00 | 13.362802 | 14.284768 | 13.288818 | 14.09696 | 55,847,600 | 0 | 0 |
2001-04-11 00:00:00-04:00 | 15.878296 | 16.100252 | 15.468534 | 15.662033 | 91,360,800 | 0 | 0 |
2001-04-12 00:00:00-04:00 | 15.62788 | 16.22545 | 14.973398 | 16.003496 | 54,027,200 | 0 | 0 |
2001-04-16 00:00:00-04:00 | 15.235186 | 15.252259 | 14.523794 | 14.967702 | 59,342,200 | 0 | 0 |
2001-04-17 00:00:00-04:00 | 14.37014 | 15.212429 | 14.330302 | 14.819741 | 74,191,900 | 0 | 0 |
2001-04-18 00:00:00-04:00 | 16.629528 | 18.319798 | 16.276677 | 17.801905 | 49,959,200 | 0 | 0 |
2001-04-19 00:00:00-04:00 | 17.523024 | 18.507591 | 17.329525 | 18.490519 | 85,981,400 | 0 | 0 |
2001-04-20 00:00:00-04:00 | 18.194588 | 18.536057 | 17.790517 | 18.456381 | 62,659,300 | 0 | 0 |
2001-04-23 00:00:00-04:00 | 17.68238 | 17.813276 | 16.874238 | 17.255545 | 58,508,800 | 0 | 0 |
2001-04-24 00:00:00-04:00 | 17.03928 | 17.665306 | 16.447401 | 16.583988 | 50,134,100 | 0 | 0 |
2001-04-25 00:00:00-04:00 | 16.504315 | 16.709197 | 15.650644 | 16.521389 | 64,640,600 | 0 | 0 |
2001-04-26 00:00:00-04:00 | 17.204327 | 17.278312 | 16.276671 | 16.299435 | 53,730,100 | 0 | 0 |
2001-04-27 00:00:00-04:00 | 16.845783 | 17.204324 | 16.532769 | 17.175869 | 42,007,500 | 0 | 0 |
2001-04-30 00:00:00-04:00 | 17.55717 | 18.012461 | 17.375053 | 17.591316 | 41,266,300 | 0 | 0 |
2001-05-01 00:00:00-04:00 | 17.511645 | 17.875878 | 17.141721 | 17.744982 | 37,209,500 | 0 | 0 |
2001-05-02 00:00:00-04:00 | 18.149055 | 18.496215 | 17.756367 | 18.177511 | 45,022,200 | 0 | 0 |
2001-05-03 00:00:00-04:00 | 17.733315 | 17.767484 | 17.146761 | 17.311907 | 37,080,900 | 0.02 | 0 |
2001-05-04 00:00:00-04:00 | 17.027181 | 17.682072 | 16.685498 | 17.585262 | 35,393,400 | 0 | 0 |
2001-05-07 00:00:00-04:00 | 17.682076 | 18.040844 | 17.277752 | 17.744719 | 33,647,800 | 0 | 0 |
2001-05-08 00:00:00-04:00 | 17.932638 | 18.109173 | 17.59665 | 17.926943 | 41,514,400 | 0 | 0 |
2001-05-09 00:00:00-04:00 | 17.647901 | 17.647901 | 16.685495 | 17.044262 | 61,622,800 | 0 | 0 |
2001-05-10 00:00:00-04:00 | 17.357473 | 17.391642 | 16.457709 | 16.520351 | 49,116,200 | 0 | 0 |
2001-05-11 00:00:00-04:00 | 16.531745 | 16.651333 | 15.825601 | 15.911021 | 47,531,600 | 0 | 0 |
2001-05-14 00:00:00-04:00 | 15.973657 | 16.030604 | 15.210566 | 15.609196 | 41,994,500 | 0 | 0 |
2001-05-15 00:00:00-04:00 | 15.728787 | 16.002132 | 15.335851 | 15.489609 | 47,310,800 | 0 | 0 |
2001-05-16 00:00:00-04:00 | 15.375712 | 16.229918 | 15.090976 | 16.150192 | 59,906,400 | 0 | 0 |
2001-05-17 00:00:00-04:00 | 16.389368 | 16.622851 | 15.945181 | 16.286863 | 56,376,100 | 0 | 0 |
2001-05-18 00:00:00-04:00 | 16.247009 | 16.594385 | 15.939494 | 16.377987 | 34,775,000 | 0 | 0 |
2001-05-21 00:00:00-04:00 | 16.155895 | 17.089828 | 16.05339 | 17.027185 | 44,417,800 | 0 | 0 |
2001-05-22 00:00:00-04:00 | 17.192326 | 17.328998 | 16.742443 | 16.816475 | 39,665,300 | 0 | 0 |
2001-05-23 00:00:00-04:00 | 16.725358 | 17.226492 | 16.264086 | 16.400759 | 53,488,500 | 0 | 0 |
2001-05-24 00:00:00-04:00 | 16.423541 | 16.742445 | 16.013523 | 16.634245 | 47,217,900 | 0 | 0 |
2001-05-25 00:00:00-04:00 | 16.765224 | 16.827865 | 16.332426 | 16.571604 | 29,592,100 | 0 | 0 |
2001-05-29 00:00:00-04:00 | 16.491875 | 16.526044 | 15.8199 | 15.859763 | 37,797,600 | 0 | 0 |
2001-05-30 00:00:00-04:00 | 15.569338 | 15.774348 | 15.034035 | 15.147929 | 47,272,800 | 0 | 0 |
2001-05-31 00:00:00-04:00 | 15.392794 | 15.706002 | 15.284594 | 15.381404 | 38,761,100 | 0 | 0 |
2001-06-01 00:00:00-04:00 | 15.523769 | 16.55451 | 15.483906 | 16.366585 | 60,601,900 | 0 | 0 |
2001-06-04 00:00:00-04:00 | 16.582992 | 16.79939 | 15.979352 | 16.229919 | 37,894,700 | 0 | 0 |
2001-06-05 00:00:00-04:00 | 16.434933 | 17.055657 | 16.429238 | 16.930372 | 51,625,800 | 0 | 0 |
2001-06-06 00:00:00-04:00 | 16.770921 | 17.477065 | 16.543132 | 16.981625 | 72,646,300 | 0 | 0 |
2001-06-07 00:00:00-04:00 | 16.918977 | 17.784573 | 16.896199 | 17.73332 | 75,686,000 | 0 | 0 |
2001-06-08 00:00:00-04:00 | 18.160424 | 18.183203 | 17.084124 | 17.46567 | 68,334,700 | 0 | 0 |
2001-06-11 00:00:00-04:00 | 17.180932 | 17.374552 | 16.753829 | 17.272047 | 41,072,800 | 0 | 0 |
2001-06-12 00:00:00-04:00 | 16.913286 | 17.203715 | 16.514656 | 17.158157 | 54,088,900 | 0 | 0 |
2001-06-13 00:00:00-04:00 | 17.01579 | 17.158158 | 16.514656 | 16.548824 | 41,032,400 | 0 | 0 |
2001-06-14 00:00:00-04:00 | 16.26409 | 16.571605 | 15.694619 | 15.723093 | 41,913,100 | 0 | 0 |
2001-06-15 00:00:00-04:00 | 15.569331 | 16.116022 | 15.438353 | 15.762951 | 54,910,400 | 0 | 0 |
2001-06-18 00:00:00-04:00 | 15.871151 | 16.252696 | 15.620583 | 15.688919 | 27,854,300 | 0 | 0 |
2001-06-19 00:00:00-04:00 | 16.246998 | 16.395061 | 14.885962 | 15.187782 | 60,427,600 | 0 | 0 |
2001-06-20 00:00:00-04:00 | 14.982781 | 15.751567 | 14.954308 | 15.654757 | 43,070,200 | 0 | 0 |
2001-06-21 00:00:00-04:00 | 15.575032 | 15.99644 | 15.347244 | 15.529474 | 45,895,500 | 0 | 0 |
2001-06-22 00:00:00-04:00 | 15.643359 | 16.11602 | 15.529466 | 15.666139 | 30,366,800 | 0 | 0 |
2001-06-25 00:00:00-04:00 | 15.945183 | 16.338119 | 15.643363 | 16.275476 | 28,358,600 | 0 | 0 |
2001-06-26 00:00:00-04:00 | 15.996434 | 16.554515 | 15.962266 | 16.497568 | 34,780,200 | 0 | 0 |
2001-06-27 00:00:00-04:00 | 16.514653 | 16.634241 | 16.138802 | 16.315338 | 33,729,600 | 0 | 0 |
2001-06-28 00:00:00-04:00 | 16.645627 | 17.368855 | 16.628544 | 16.87911 | 54,522,800 | 0 | 0 |
2001-06-29 00:00:00-04:00 | 16.97593 | 17.522622 | 16.372291 | 16.657026 | 49,436,600 | 0 | 0 |
2001-07-02 00:00:00-04:00 | 16.844946 | 17.391639 | 16.605768 | 17.118292 | 38,578,300 | 0 | 0 |
2001-07-03 00:00:00-04:00 | 17.049962 | 17.477066 | 16.884815 | 17.346087 | 22,120,800 | 0 | 0 |
2001-07-05 00:00:00-04:00 | 17.129686 | 17.6536 | 16.970234 | 16.993013 | 35,630,900 | 0 | 0 |
2001-07-06 00:00:00-04:00 | 16.594385 | 16.99871 | 16.11603 | 16.190062 | 37,375,700 | 0 | 0 |
2001-07-09 00:00:00-04:00 | 16.247003 | 16.759526 | 16.007825 | 16.457706 | 30,139,400 | 0 | 0 |
2001-07-10 00:00:00-04:00 | 15.825602 | 16.611471 | 15.637675 | 15.825602 | 41,241,500 | 0 | 0 |
2001-07-11 00:00:00-04:00 | 15.745872 | 16.229922 | 15.375716 | 15.979355 | 50,333,800 | 0 | 0 |
2001-07-12 00:00:00-04:00 | 16.71397 | 17.192326 | 16.543128 | 17.141073 | 49,223,400 | 0 | 0 |
2001-07-13 00:00:00-04:00 | 17.089819 | 17.300522 | 16.657021 | 17.192324 | 42,796,300 | 0 | 0 |
2001-07-16 00:00:00-04:00 | 17.101217 | 17.511235 | 16.383683 | 16.588692 | 65,739,200 | 0 | 0 |
2001-07-17 00:00:00-04:00 | 16.269789 | 17.049965 | 15.990748 | 17.027185 | 104,487,600 | 0 | 0 |
2001-07-18 00:00:00-04:00 | 16.440619 | 17.16954 | 16.241304 | 16.452007 | 71,663,500 | 0 | 0 |
2001-07-19 00:00:00-04:00 | 16.850642 | 17.209409 | 16.759527 | 17.061346 | 54,602,300 | 0 | 0 |
2001-07-20 00:00:00-04:00 | 16.748137 | 17.101209 | 16.474791 | 17.044262 | 50,444,200 | 0 | 0 |
2001-07-23 00:00:00-04:00 | 17.067044 | 17.215107 | 16.463406 | 16.514658 | 35,057,400 | 0 | 0 |
2001-07-24 00:00:00-04:00 | 16.349511 | 16.850646 | 16.19006 | 16.446321 | 38,032,700 | 0 | 0 |
2001-07-25 00:00:00-04:00 | 16.497568 | 16.787998 | 16.053381 | 16.75383 | 35,538,100 | 0 | 0 |
2001-07-26 00:00:00-04:00 | 16.571601 | 17.027177 | 16.400759 | 16.958841 | 46,221,000 | 0 | 0 |
2001-07-27 00:00:00-04:00 | 16.862035 | 16.998708 | 16.520352 | 16.63994 | 35,482,900 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.