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
|
|---|---|---|---|---|---|---|---|
2001-12-26 00:00:00-05:00 | 18.276818 | 18.886995 | 18.259711 | 18.413681 | 23,231,600 | 0 | 0 |
2001-12-27 00:00:00-05:00 | 18.48211 | 18.807158 | 18.453598 | 18.630377 | 22,443,900 | 0 | 0 |
2001-12-28 00:00:00-05:00 | 18.784344 | 18.995342 | 18.316732 | 18.385164 | 27,584,200 | 0 | 0 |
2001-12-31 00:00:00-05:00 | 18.333846 | 18.482112 | 17.911853 | 17.934664 | 27,975,400 | 0 | 0 |
2002-01-02 00:00:00-05:00 | 18.191274 | 18.81856 | 18.09433 | 18.81856 | 42,357,300 | 0 | 0 |
2002-01-03 00:00:00-05:00 | 19.103687 | 20.312636 | 19.046662 | 20.255611 | 91,464,500 | 0 | 0 |
2002-01-04 00:00:00-05:00 | 20.643398 | 20.728936 | 20.141569 | 20.409592 | 65,032,900 | 0 | 0 |
2002-01-07 00:00:00-05:00 | 20.540745 | 20.671904 | 19.970486 | 20.11305 | 48,808,800 | 0 | 0 |
2002-01-08 00:00:00-05:00 | 20.152972 | 20.512236 | 19.930571 | 20.289835 | 35,636,600 | 0 | 0 |
2002-01-09 00:00:00-05:00 | 20.50653 | 20.974143 | 19.976189 | 20.164375 | 59,083,800 | 0 | 0 |
2002-01-10 00:00:00-05:00 | 20.204299 | 20.227109 | 19.673957 | 19.759497 | 51,679,400 | 0 | 0 |
2002-01-11 00:00:00-05:00 | 19.856437 | 20.021813 | 19.537091 | 19.702467 | 39,583,200 | 0 | 0 |
2002-01-14 00:00:00-05:00 | 19.559895 | 20.067426 | 19.445843 | 19.867836 | 58,696,400 | 0 | 0 |
2002-01-15 00:00:00-05:00 | 19.92487 | 19.947681 | 19.44015 | 19.776604 | 57,115,500 | 0 | 0 |
2002-01-16 00:00:00-05:00 | 19.366009 | 19.725273 | 19.206337 | 19.223444 | 76,428,600 | 0 | 0 |
2002-01-17 00:00:00-05:00 | 19.417331 | 19.816513 | 19.160714 | 19.691055 | 50,498,800 | 0 | 0 |
2002-01-18 00:00:00-05:00 | 19.132201 | 19.559896 | 18.9098 | 19.092283 | 51,643,600 | 0 | 0 |
2002-01-22 00:00:00-05:00 | 19.132206 | 19.155017 | 17.99739 | 18.077227 | 52,957,100 | 0 | 0 |
2002-01-23 00:00:00-05:00 | 18.054415 | 18.596162 | 18.031606 | 18.504921 | 49,429,000 | 0 | 0 |
2002-01-24 00:00:00-05:00 | 18.772943 | 19.16072 | 18.567651 | 18.932617 | 53,902,500 | 0 | 0 |
2002-01-25 00:00:00-05:00 | 18.744428 | 19.480063 | 18.675997 | 19.206339 | 35,832,800 | 0 | 0 |
2002-01-28 00:00:00-05:00 | 19.291874 | 19.565598 | 19.00104 | 19.343195 | 29,919,400 | 0 | 0 |
2002-01-29 00:00:00-05:00 | 19.326091 | 19.559898 | 18.533431 | 18.636078 | 44,733,000 | 0 | 0 |
2002-01-30 00:00:00-05:00 | 18.744427 | 19.326092 | 18.510621 | 19.308985 | 47,008,900 | 0 | 0 |
2002-01-31 00:00:00-05:00 | 19.736672 | 20.044613 | 19.571297 | 19.981884 | 63,035,000 | 0 | 0 |
2002-02-01 00:00:00-05:00 | 19.856431 | 19.998996 | 19.423035 | 19.770891 | 39,369,800 | 0 | 0 |
2002-02-04 00:00:00-05:00 | 19.748084 | 19.748084 | 19.194932 | 19.377415 | 38,594,200 | 0 | 0 |
2002-02-05 00:00:00-05:00 | 19.286121 | 19.622773 | 19.057885 | 19.286121 | 40,974,500 | 0.02 | 0 |
2002-02-06 00:00:00-05:00 | 19.26901 | 19.286127 | 18.56147 | 18.784002 | 51,612,200 | 0 | 0 |
2002-02-07 00:00:00-05:00 | 18.715534 | 19.000832 | 18.316117 | 18.435944 | 46,596,000 | 0 | 0 |
2002-02-08 00:00:00-05:00 | 18.550056 | 18.60141 | 17.905284 | 18.555763 | 60,722,800 | 0 | 0 |
2002-02-11 00:00:00-05:00 | 18.395992 | 19.189119 | 18.327519 | 19.154882 | 37,651,700 | 0 | 0 |
2002-02-12 00:00:00-05:00 | 18.892412 | 19.103531 | 18.624231 | 18.812529 | 37,593,400 | 0 | 0 |
2002-02-13 00:00:00-05:00 | 18.943763 | 19.229061 | 18.86388 | 19.046471 | 36,786,800 | 0 | 0 |
2002-02-14 00:00:00-05:00 | 19.189119 | 19.599946 | 19.006528 | 19.023645 | 44,874,100 | 0 | 0 |
2002-02-15 00:00:00-05:00 | 19.069299 | 19.211948 | 18.230526 | 18.424528 | 47,587,600 | 0 | 0 |
2002-02-19 00:00:00-05:00 | 18.11069 | 18.356045 | 17.791157 | 17.882452 | 44,224,000 | 0 | 0 |
2002-02-20 00:00:00-05:00 | 17.973748 | 18.025101 | 17.089326 | 17.939512 | 63,430,900 | 0 | 0 |
2002-02-21 00:00:00-05:00 | 17.311866 | 17.505869 | 16.821154 | 16.821154 | 76,409,400 | 0 | 0 |
2002-02-22 00:00:00-05:00 | 16.83827 | 17.174921 | 16.644267 | 16.849682 | 56,059,600 | 0 | 0 |
2002-02-25 00:00:00-05:00 | 16.980913 | 17.979455 | 16.963795 | 17.699863 | 52,400,300 | 0 | 0 |
2002-02-26 00:00:00-05:00 | 17.83111 | 17.939524 | 16.975217 | 17.129278 | 61,576,000 | 0 | 0 |
2002-02-27 00:00:00-05:00 | 17.431683 | 17.728392 | 16.707028 | 17.05509 | 57,714,000 | 0 | 0 |
2002-02-28 00:00:00-05:00 | 17.180624 | 17.180624 | 16.261966 | 16.290495 | 64,454,700 | 0 | 0 |
2002-03-01 00:00:00-05:00 | 16.598614 | 17.694156 | 16.541554 | 17.677038 | 58,489,400 | 0 | 0 |
2002-03-04 00:00:00-05:00 | 17.659921 | 18.190573 | 17.049383 | 18.173456 | 57,664,400 | 0 | 0 |
2002-03-05 00:00:00-05:00 | 18.55005 | 18.995116 | 18.487286 | 18.658464 | 68,035,700 | 0 | 0 |
2002-03-06 00:00:00-05:00 | 18.738355 | 18.875299 | 18.333233 | 18.806826 | 44,898,700 | 0 | 0 |
2002-03-07 00:00:00-05:00 | 19.120646 | 19.177707 | 18.281873 | 18.818232 | 55,171,900 | 0 | 0 |
2002-03-08 00:00:00-05:00 | 18.938063 | 19.542894 | 18.738355 | 19.497246 | 70,218,400 | 0 | 0 |
2002-03-11 00:00:00-05:00 | 19.297531 | 19.445887 | 18.920938 | 19.069292 | 40,275,400 | 0 | 0 |
2002-03-12 00:00:00-05:00 | 18.527225 | 18.841052 | 18.43593 | 18.823935 | 37,674,800 | 0 | 0 |
2002-03-13 00:00:00-05:00 | 18.26475 | 18.293281 | 17.716979 | 17.882452 | 56,552,400 | 0 | 0 |
2002-03-14 00:00:00-05:00 | 17.83681 | 18.059342 | 17.574336 | 17.671337 | 39,862,300 | 0 | 0 |
2002-03-15 00:00:00-05:00 | 17.614268 | 18.173451 | 17.574326 | 18.110685 | 49,693,300 | 0 | 0 |
2002-03-18 00:00:00-05:00 | 18.219111 | 18.401701 | 17.8254 | 18.042227 | 38,894,600 | 0 | 0 |
2002-03-19 00:00:00-05:00 | 18.09357 | 18.350338 | 17.836802 | 18.099276 | 33,498,000 | 0 | 0 |
2002-03-20 00:00:00-05:00 | 17.448806 | 17.522983 | 17.129273 | 17.420277 | 51,105,500 | 0 | 0 |
2002-03-21 00:00:00-05:00 | 17.454513 | 17.968048 | 17.380335 | 17.916695 | 36,841,700 | 0 | 0 |
2002-03-22 00:00:00-05:00 | 17.745521 | 17.808286 | 17.380339 | 17.454517 | 33,576,400 | 0 | 0 |
2002-03-25 00:00:00-05:00 | 17.517272 | 17.671332 | 17.095031 | 17.117855 | 42,929,400 | 0 | 0 |
2002-03-26 00:00:00-05:00 | 17.123559 | 17.711272 | 17.089323 | 17.557211 | 37,563,100 | 0 | 0 |
2002-03-27 00:00:00-05:00 | 17.38604 | 17.403158 | 17.089331 | 17.351805 | 38,028,800 | 0 | 0 |
2002-03-28 00:00:00-05:00 | 17.580043 | 17.831105 | 17.334686 | 17.351805 | 33,005,100 | 0 | 0 |
2002-04-01 00:00:00-05:00 | 17.197738 | 17.945219 | 17.129268 | 17.785452 | 32,592,200 | 0 | 0 |
2002-04-02 00:00:00-05:00 | 17.448804 | 17.631395 | 17.129271 | 17.134977 | 37,849,000 | 0 | 0 |
2002-04-03 00:00:00-05:00 | 17.163501 | 17.283326 | 16.764084 | 17.043676 | 42,763,300 | 0 | 0 |
2002-04-04 00:00:00-05:00 | 17.146395 | 17.505871 | 17.089337 | 17.454517 | 43,744,800 | 0 | 0 |
2002-04-05 00:00:00-05:00 | 17.505865 | 17.517277 | 17.00374 | 17.146389 | 32,757,200 | 0 | 0 |
2002-04-08 00:00:00-04:00 | 16.570093 | 17.140689 | 16.261971 | 17.077923 | 45,247,300 | 0 | 0 |
2002-04-09 00:00:00-04:00 | 17.066505 | 17.254801 | 16.210612 | 16.239141 | 61,982,800 | 0 | 0 |
2002-04-10 00:00:00-04:00 | 16.347556 | 16.769797 | 15.982375 | 16.69562 | 60,569,500 | 0 | 0 |
2002-04-11 00:00:00-04:00 | 16.450265 | 16.798329 | 16.267675 | 16.513031 | 42,024,500 | 0 | 0 |
2002-04-12 00:00:00-04:00 | 16.632844 | 16.632844 | 16.016602 | 16.199192 | 40,682,600 | 0 | 0 |
2002-04-15 00:00:00-04:00 | 16.096493 | 16.387497 | 15.839726 | 16.039434 | 42,941,400 | 0 | 0 |
2002-04-16 00:00:00-04:00 | 16.592908 | 17.003737 | 16.535849 | 16.838264 | 60,448,200 | 0 | 0 |
2002-04-17 00:00:00-04:00 | 17.802572 | 17.84822 | 17.294742 | 17.483038 | 63,790,400 | 0 | 0 |
2002-04-18 00:00:00-04:00 | 17.425972 | 17.648504 | 17.037967 | 17.374619 | 45,465,200 | 0 | 0 |
2002-04-19 00:00:00-04:00 | 17.585751 | 17.60287 | 17.152099 | 17.174923 | 34,806,900 | 0 | 0 |
2002-04-22 00:00:00-04:00 | 17.083623 | 17.243389 | 16.849679 | 17.152094 | 34,145,800 | 0 | 0 |
2002-04-23 00:00:00-04:00 | 17.214861 | 17.311863 | 16.752679 | 16.855387 | 42,582,500 | 0 | 0 |
2002-04-24 00:00:00-04:00 | 16.923857 | 17.112154 | 16.478792 | 16.495911 | 38,224,600 | 0 | 0 |
2002-04-25 00:00:00-04:00 | 16.353265 | 16.821153 | 16.073674 | 16.598621 | 49,886,000 | 0 | 0 |
2002-04-26 00:00:00-04:00 | 16.792619 | 16.809736 | 16.033727 | 16.045139 | 39,343,600 | 0 | 0 |
2002-04-29 00:00:00-04:00 | 16.073668 | 16.233435 | 15.697075 | 15.999491 | 40,652,200 | 0 | 0 |
2002-04-30 00:00:00-04:00 | 15.982378 | 16.689916 | 15.919612 | 16.324736 | 45,052,800 | 0 | 0 |
2002-05-01 00:00:00-04:00 | 16.301897 | 16.575782 | 15.714185 | 16.336132 | 46,014,800 | 0 | 0 |
2002-05-02 00:00:00-04:00 | 16.26768 | 16.672802 | 15.845439 | 15.902499 | 41,815,600 | 0 | 0 |
2002-05-03 00:00:00-04:00 | 15.902501 | 15.959601 | 15.125933 | 15.165903 | 50,945,400 | 0.02 | 0 |
2002-05-06 00:00:00-04:00 | 15.13163 | 15.417132 | 14.703376 | 14.720507 | 44,269,700 | 0 | 0 |
2002-05-07 00:00:00-04:00 | 14.931782 | 15.405716 | 14.594889 | 14.931782 | 55,914,400 | 0 | 0 |
2002-05-08 00:00:00-04:00 | 15.554177 | 16.593406 | 15.457106 | 16.547726 | 58,152,400 | 0 | 0 |
2002-05-09 00:00:00-04:00 | 16.359297 | 16.473499 | 15.873942 | 16.125185 | 41,394,900 | 0 | 0 |
2002-05-10 00:00:00-04:00 | 16.250801 | 16.336453 | 15.371454 | 15.422845 | 43,997,500 | 0 | 0 |
2002-05-13 00:00:00-04:00 | 15.531338 | 16.307904 | 15.479948 | 16.285065 | 40,695,200 | 0 | 0 |
2002-05-14 00:00:00-04:00 | 17.084476 | 17.330008 | 16.770424 | 17.215807 | 57,087,400 | 0 | 0 |
2002-05-15 00:00:00-04:00 | 16.947427 | 17.701153 | 16.844646 | 17.267189 | 53,419,600 | 0 | 0 |
2002-05-16 00:00:00-04:00 | 17.255776 | 17.58125 | 17.078765 | 17.56983 | 37,284,100 | 0 | 0 |
2002-05-17 00:00:00-04:00 | 17.701158 | 17.90672 | 17.467046 | 17.815359 | 53,195,200 | 0 | 0 |
2002-05-20 00:00:00-04:00 | 17.472752 | 17.586952 | 17.084468 | 17.23864 | 37,234,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.