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
|
|---|---|---|---|---|---|---|---|
2001-07-30 00:00:00-04:00 | 16.805086 | 16.936065 | 16.400762 | 16.537436 | 30,514,600 | 0 | 0 |
2001-07-31 00:00:00-04:00 | 16.605775 | 17.323309 | 16.531744 | 16.975931 | 50,354,000 | 0 | 0 |
2001-08-01 00:00:00-04:00 | 17.4372 | 17.642209 | 17.24358 | 17.51123 | 45,023,900 | 0 | 0 |
2001-08-02 00:00:00-04:00 | 17.887085 | 18.354051 | 17.841527 | 18.285715 | 74,140,400 | 0 | 0 |
2001-08-03 00:00:00-04:00 | 18.262913 | 18.280009 | 17.807053 | 18.052078 | 35,671,500 | 0.02 | 0 |
2001-08-06 00:00:00-04:00 | 17.339803 | 17.48226 | 17.117572 | 17.25433 | 54,176,800 | 0 | 0 |
2001-08-07 00:00:00-04:00 | 17.066276 | 17.664592 | 16.963707 | 17.448059 | 44,101,300 | 0 | 0 |
2001-08-08 00:00:00-04:00 | 17.317009 | 17.77287 | 16.747183 | 16.872545 | 49,096,000 | 0 | 0 |
2001-08-09 00:00:00-04:00 | 16.809862 | 17.111871 | 16.627518 | 16.895336 | 35,734,300 | 0 | 0 |
2001-08-10 00:00:00-04:00 | 16.821257 | 17.20304 | 16.519249 | 17.066282 | 33,800,700 | 0 | 0 |
2001-08-13 00:00:00-04:00 | 17.476559 | 17.50505 | 17.140361 | 17.413877 | 30,830,500 | 0 | 0 |
2001-08-14 00:00:00-04:00 | 17.499355 | 17.579131 | 17.231537 | 17.294218 | 27,561,900 | 0 | 0 |
2001-08-15 00:00:00-04:00 | 17.254323 | 17.52214 | 16.923824 | 16.96941 | 33,348,300 | 0 | 0 |
2001-08-16 00:00:00-04:00 | 16.758574 | 17.19734 | 16.570532 | 17.185944 | 38,692,500 | 0 | 0 |
2001-08-17 00:00:00-04:00 | 16.621819 | 16.741482 | 15.83546 | 15.99501 | 60,330,900 | 0 | 0 |
2001-08-20 00:00:00-04:00 | 15.995012 | 16.342606 | 15.898141 | 16.06909 | 36,548,500 | 0 | 0 |
2001-08-21 00:00:00-04:00 | 16.143168 | 16.245737 | 15.41379 | 15.425187 | 35,088,800 | 0 | 0 |
2001-08-22 00:00:00-04:00 | 15.721496 | 15.955125 | 15.385299 | 15.932331 | 42,316,100 | 0 | 0 |
2001-08-23 00:00:00-04:00 | 15.892441 | 16.165958 | 15.738589 | 15.767079 | 32,548,500 | 0 | 0 |
2001-08-24 00:00:00-04:00 | 15.983613 | 16.604723 | 15.869648 | 16.570534 | 38,858,200 | 0 | 0 |
2001-08-27 00:00:00-04:00 | 16.53634 | 17.032087 | 16.297013 | 16.610416 | 27,995,600 | 0 | 0 |
2001-08-28 00:00:00-04:00 | 16.650307 | 16.901031 | 16.200145 | 16.245731 | 54,856,600 | 0 | 0 |
2001-08-29 00:00:00-04:00 | 16.445172 | 16.479361 | 15.806966 | 16.012104 | 37,922,200 | 0 | 0 |
2001-08-30 00:00:00-04:00 | 15.670207 | 15.858249 | 15.316914 | 15.459371 | 44,788,800 | 0 | 0 |
2001-08-31 00:00:00-04:00 | 15.396696 | 16.029202 | 15.390997 | 15.932331 | 38,127,600 | 0 | 0 |
2001-09-04 00:00:00-04:00 | 15.704399 | 16.006407 | 15.299823 | 15.299823 | 54,390,700 | 0 | 0 |
2001-09-05 00:00:00-04:00 | 15.351102 | 15.778471 | 15.009206 | 15.653109 | 71,243,200 | 0 | 0 |
2001-09-06 00:00:00-04:00 | 15.248541 | 15.738591 | 14.701507 | 14.872456 | 81,642,600 | 0 | 0 |
2001-09-07 00:00:00-04:00 | 14.906641 | 15.373898 | 14.661616 | 14.752788 | 72,749,200 | 0 | 0 |
2001-09-10 00:00:00-04:00 | 14.547654 | 14.872454 | 14.507765 | 14.855359 | 51,654,400 | 0 | 0 |
2001-09-17 00:00:00-04:00 | 13.823973 | 14.245643 | 13.390905 | 13.442189 | 81,412,400 | 0 | 0 |
2001-09-18 00:00:00-04:00 | 13.607444 | 13.94934 | 13.219963 | 13.373816 | 56,115,100 | 0 | 0 |
2001-09-19 00:00:00-04:00 | 13.425094 | 13.499172 | 11.886565 | 12.695718 | 86,255,200 | 0 | 0 |
2001-09-20 00:00:00-04:00 | 12.228461 | 12.690021 | 11.681429 | 11.778299 | 70,338,800 | 0 | 0 |
2001-09-21 00:00:00-04:00 | 10.832389 | 11.823886 | 10.803897 | 10.997638 | 116,397,800 | 0 | 0 |
2001-09-24 00:00:00-04:00 | 11.396515 | 12.376615 | 11.111602 | 12.142986 | 79,136,200 | 0 | 0 |
2001-09-25 00:00:00-04:00 | 12.285446 | 12.513376 | 11.846681 | 12.353826 | 65,914,600 | 0 | 0 |
2001-09-26 00:00:00-04:00 | 12.376619 | 12.450697 | 11.806793 | 11.909362 | 48,082,100 | 0 | 0 |
2001-09-27 00:00:00-04:00 | 11.915052 | 12.171474 | 11.151485 | 11.709914 | 58,791,700 | 0 | 0 |
2001-09-28 00:00:00-04:00 | 11.818185 | 11.954943 | 11.453497 | 11.647238 | 72,640,600 | 0 | 0 |
2001-10-01 00:00:00-04:00 | 11.516174 | 11.556062 | 11.225564 | 11.402209 | 44,631,700 | 0 | 0 |
2001-10-02 00:00:00-04:00 | 11.396516 | 11.442102 | 11.037526 | 11.134397 | 52,207,600 | 0 | 0 |
2001-10-03 00:00:00-04:00 | 10.997633 | 12.336724 | 10.872272 | 12.097397 | 75,582,600 | 0 | 0 |
2001-10-04 00:00:00-04:00 | 12.382313 | 12.866665 | 11.96634 | 12.279744 | 67,181,500 | 0 | 0 |
2001-10-05 00:00:00-04:00 | 12.256953 | 12.564659 | 11.70992 | 12.513374 | 49,112,300 | 0 | 0 |
2001-10-08 00:00:00-04:00 | 12.182872 | 12.832474 | 12.120192 | 12.672922 | 36,853,400 | 0 | 0 |
2001-10-09 00:00:00-04:00 | 12.558964 | 12.66723 | 12.023328 | 12.222767 | 42,528,700 | 0 | 0 |
2001-10-10 00:00:00-04:00 | 12.211369 | 13.219961 | 12.177179 | 13.140184 | 52,538,600 | 0 | 0 |
2001-10-11 00:00:00-04:00 | 13.328222 | 14.063297 | 13.305429 | 13.966427 | 76,342,800 | 0 | 0 |
2001-10-12 00:00:00-04:00 | 13.852467 | 14.319724 | 13.806881 | 14.257044 | 64,736,500 | 0 | 0 |
2001-10-15 00:00:00-04:00 | 13.95503 | 13.972126 | 13.46498 | 13.892349 | 44,391,600 | 0 | 0 |
2001-10-16 00:00:00-04:00 | 13.977829 | 14.30263 | 13.772692 | 14.222854 | 53,540,600 | 0 | 0 |
2001-10-17 00:00:00-04:00 | 14.895251 | 14.946536 | 13.960737 | 14.000625 | 91,448,800 | 0 | 0 |
2001-10-18 00:00:00-04:00 | 14.017708 | 14.023407 | 13.504866 | 13.704304 | 49,862,900 | 0 | 0 |
2001-10-19 00:00:00-04:00 | 13.670119 | 13.994919 | 13.453585 | 13.761291 | 42,197,000 | 0 | 0 |
2001-10-22 00:00:00-04:00 | 13.744196 | 14.456478 | 13.539059 | 14.41659 | 46,022,200 | 0 | 0 |
2001-10-23 00:00:00-04:00 | 14.48497 | 14.815468 | 14.182961 | 14.245643 | 41,881,700 | 0 | 0 |
2001-10-24 00:00:00-04:00 | 14.353914 | 14.775585 | 14.200061 | 14.519163 | 41,092,700 | 0 | 0 |
2001-10-25 00:00:00-04:00 | 14.245647 | 14.940834 | 13.852467 | 14.872456 | 56,318,500 | 0 | 0 |
2001-10-26 00:00:00-04:00 | 14.821178 | 15.100393 | 14.559058 | 14.735704 | 45,505,200 | 0 | 0 |
2001-10-29 00:00:00-05:00 | 14.587537 | 14.752786 | 13.772686 | 13.778384 | 46,369,900 | 0 | 0 |
2001-10-30 00:00:00-05:00 | 13.544767 | 13.903756 | 13.242758 | 13.413707 | 52,532,700 | 0 | 0 |
2001-10-31 00:00:00-05:00 | 13.63593 | 14.410894 | 13.356716 | 13.915145 | 64,549,300 | 0 | 0 |
2001-11-01 00:00:00-05:00 | 13.977824 | 14.798372 | 13.818272 | 14.781278 | 54,534,000 | 0 | 0 |
2001-11-02 00:00:00-05:00 | 14.786982 | 15.231445 | 14.530559 | 14.98642 | 49,877,700 | 0 | 0 |
2001-11-05 00:00:00-05:00 | 15.254436 | 15.556674 | 15.19741 | 15.37419 | 42,474,800 | 0.02 | 0 |
2001-11-06 00:00:00-05:00 | 15.277251 | 16.126937 | 15.225927 | 16.109829 | 63,152,300 | 0 | 0 |
2001-11-07 00:00:00-05:00 | 15.915934 | 16.583137 | 15.824693 | 16.132633 | 59,713,700 | 0 | 0 |
2001-11-08 00:00:00-05:00 | 16.463393 | 16.76563 | 15.927349 | 16.12694 | 64,845,900 | 0 | 0 |
2001-11-09 00:00:00-05:00 | 16.069913 | 16.138343 | 15.739162 | 15.898834 | 40,852,500 | 0 | 0 |
2001-11-12 00:00:00-05:00 | 15.744857 | 16.406358 | 15.26584 | 16.183956 | 47,878,400 | 0 | 0 |
2001-11-13 00:00:00-05:00 | 16.571746 | 17.142006 | 16.509018 | 17.136303 | 68,022,300 | 0 | 0 |
2001-11-14 00:00:00-05:00 | 17.375803 | 18.014494 | 17.050755 | 17.860523 | 78,499,200 | 0 | 0 |
2001-11-15 00:00:00-05:00 | 17.575394 | 17.951765 | 17.3701 | 17.552584 | 58,207,300 | 0 | 0 |
2001-11-16 00:00:00-05:00 | 17.467052 | 17.649536 | 17.193328 | 17.467052 | 39,647,000 | 0 | 0 |
2001-11-19 00:00:00-05:00 | 17.569692 | 17.849119 | 17.056458 | 17.672338 | 47,857,300 | 0 | 0 |
2001-11-20 00:00:00-05:00 | 17.512673 | 17.558295 | 17.010845 | 17.079277 | 41,297,200 | 0 | 0 |
2001-11-21 00:00:00-05:00 | 16.845462 | 17.586799 | 16.811246 | 17.569691 | 55,275,700 | 0 | 0 |
2001-11-23 00:00:00-05:00 | 17.438537 | 17.820611 | 17.290269 | 17.712261 | 17,574,100 | 0 | 0 |
2001-11-26 00:00:00-05:00 | 17.923248 | 18.316726 | 17.854816 | 18.174162 | 53,246,100 | 0 | 0 |
2001-11-27 00:00:00-05:00 | 17.968875 | 18.81286 | 17.621016 | 18.425083 | 80,781,000 | 0 | 0 |
2001-11-28 00:00:00-05:00 | 18.202684 | 18.561947 | 18.025904 | 18.111443 | 61,282,400 | 0 | 0 |
2001-11-29 00:00:00-05:00 | 18.242597 | 18.487807 | 17.769282 | 18.430782 | 45,961,000 | 0 | 0 |
2001-11-30 00:00:00-05:00 | 18.379464 | 18.767241 | 18.065822 | 18.624676 | 42,399,600 | 0 | 0 |
2001-12-03 00:00:00-05:00 | 18.413672 | 18.750125 | 18.231188 | 18.271107 | 43,008,300 | 0 | 0 |
2001-12-04 00:00:00-05:00 | 18.362349 | 18.761531 | 18.157055 | 18.73872 | 44,357,600 | 0 | 0 |
2001-12-05 00:00:00-05:00 | 18.852779 | 19.873542 | 18.841374 | 19.736681 | 75,429,600 | 0 | 0 |
2001-12-06 00:00:00-05:00 | 19.673955 | 19.833627 | 19.24626 | 19.480066 | 58,338,000 | 0 | 0 |
2001-12-07 00:00:00-05:00 | 19.480069 | 19.673957 | 18.676003 | 18.955431 | 59,279,300 | 0 | 0 |
2001-12-10 00:00:00-05:00 | 18.755828 | 19.172117 | 18.733018 | 18.790045 | 41,557,600 | 0 | 0 |
2001-12-11 00:00:00-05:00 | 19.018152 | 19.468657 | 18.847074 | 18.92691 | 46,751,600 | 0 | 0 |
2001-12-12 00:00:00-05:00 | 18.983941 | 19.468661 | 18.881294 | 19.434446 | 50,047,800 | 0 | 0 |
2001-12-13 00:00:00-05:00 | 18.978233 | 19.229148 | 18.533431 | 18.573349 | 51,006,500 | 0 | 0 |
2001-12-14 00:00:00-05:00 | 18.584759 | 19.263368 | 18.402277 | 18.972536 | 46,155,500 | 0 | 0 |
2001-12-17 00:00:00-05:00 | 18.875586 | 19.440144 | 18.818561 | 19.371714 | 39,108,700 | 0 | 0 |
2001-12-18 00:00:00-05:00 | 19.47437 | 19.577017 | 19.023864 | 19.280481 | 39,780,800 | 0 | 0 |
2001-12-19 00:00:00-05:00 | 19.006747 | 19.366009 | 18.841371 | 18.847073 | 39,961,400 | 0 | 0 |
2001-12-20 00:00:00-05:00 | 18.733022 | 18.932614 | 18.225491 | 18.236897 | 49,423,400 | 0 | 0 |
2001-12-21 00:00:00-05:00 | 18.373764 | 18.6703 | 18.231198 | 18.482113 | 57,817,500 | 0 | 0 |
2001-12-24 00:00:00-05:00 | 18.339544 | 18.476408 | 18.248303 | 18.259708 | 8,673,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.