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
|
|---|---|---|---|---|---|---|---|
2002-05-21 00:00:00-04:00 | 17.244364 | 17.324304 | 16.536316 | 16.599127 | 48,063,600 | 0 | 0 |
2002-05-22 00:00:00-04:00 | 16.507756 | 16.94172 | 16.393555 | 16.89604 | 41,216,600 | 0 | 0 |
2002-05-23 00:00:00-04:00 | 16.930303 | 17.015953 | 16.239387 | 16.781841 | 42,332,100 | 0 | 0 |
2002-05-24 00:00:00-04:00 | 16.439235 | 16.559145 | 16.216542 | 16.365004 | 26,029,600 | 0 | 0 |
2002-05-28 00:00:00-04:00 | 16.307903 | 16.342164 | 15.799709 | 16.187992 | 42,888,200 | 0 | 0 |
2002-05-29 00:00:00-04:00 | 15.919626 | 15.982437 | 15.559893 | 15.571314 | 35,346,600 | 0 | 0 |
2002-05-30 00:00:00-04:00 | 15.422853 | 15.822556 | 15.188741 | 15.656965 | 40,982,400 | 0 | 0 |
2002-05-31 00:00:00-04:00 | 15.94247 | 16.233683 | 15.651257 | 15.771169 | 38,515,500 | 0 | 0 |
2002-06-03 00:00:00-04:00 | 15.662666 | 15.828257 | 15.097371 | 15.200152 | 34,869,600 | 0 | 0 |
2002-06-04 00:00:00-04:00 | 14.977467 | 15.714064 | 14.971756 | 15.702643 | 49,303,700 | 0 | 0 |
2002-06-05 00:00:00-04:00 | 15.759744 | 16.102347 | 15.35433 | 16.090927 | 41,646,700 | 0 | 0 |
2002-06-06 00:00:00-04:00 | 15.702645 | 15.748325 | 15.245841 | 15.417142 | 53,854,700 | 0 | 0 |
2002-06-07 00:00:00-04:00 | 12.756255 | 12.990367 | 12.390812 | 12.562113 | 151,697,500 | 0 | 0 |
2002-06-10 00:00:00-04:00 | 12.721991 | 12.727701 | 11.985394 | 12.031075 | 67,962,100 | 0 | 0 |
2002-06-11 00:00:00-04:00 | 12.242346 | 12.499297 | 11.52288 | 11.545719 | 69,932,400 | 0 | 0 |
2002-06-12 00:00:00-04:00 | 11.482912 | 12.333709 | 11.420101 | 12.322289 | 76,957,400 | 0 | 0 |
2002-06-13 00:00:00-04:00 | 12.339426 | 12.544987 | 11.991113 | 12.053924 | 49,372,400 | 0 | 0 |
2002-06-14 00:00:00-04:00 | 11.734154 | 12.208088 | 11.454362 | 12.150989 | 50,410,100 | 0 | 0 |
2002-06-17 00:00:00-04:00 | 12.367968 | 12.887582 | 12.190957 | 12.881872 | 53,044,600 | 0 | 0 |
2002-06-18 00:00:00-04:00 | 12.642062 | 13.127417 | 12.567831 | 12.573542 | 51,943,800 | 0 | 0 |
2002-06-19 00:00:00-04:00 | 11.968266 | 12.111017 | 11.431522 | 11.471492 | 65,481,800 | 0 | 0 |
2002-06-20 00:00:00-04:00 | 11.488621 | 11.762704 | 10.974716 | 10.986136 | 76,656,900 | 0 | 0 |
2002-06-21 00:00:00-04:00 | 10.894778 | 11.214541 | 10.506495 | 10.694926 | 80,815,300 | 0 | 0 |
2002-06-24 00:00:00-04:00 | 10.517912 | 11.397259 | 10.500781 | 11.037526 | 70,345,000 | 0 | 0 |
2002-06-25 00:00:00-04:00 | 11.300191 | 11.408681 | 10.449392 | 10.460813 | 68,249,700 | 0 | 0 |
2002-06-26 00:00:00-04:00 | 9.99259 | 10.786286 | 9.96404 | 10.626406 | 84,988,500 | 0 | 0 |
2002-06-27 00:00:00-04:00 | 10.791993 | 10.826253 | 10.203858 | 10.649241 | 72,620,200 | 0 | 0 |
2002-06-28 00:00:00-04:00 | 10.683506 | 11.031819 | 10.340904 | 10.432264 | 63,858,200 | 0 | 0 |
2002-07-01 00:00:00-04:00 | 10.47794 | 10.717762 | 9.986876 | 10.015427 | 48,681,300 | 0 | 0 |
2002-07-02 00:00:00-04:00 | 9.969748 | 10.1696 | 9.398743 | 9.461554 | 77,807,700 | 0 | 0 |
2002-07-03 00:00:00-04:00 | 9.290253 | 10.15247 | 9.284542 | 10.13534 | 63,562,800 | 0 | 0 |
2002-07-05 00:00:00-04:00 | 10.677797 | 11.197411 | 10.620696 | 11.157441 | 34,149,100 | 0 | 0 |
2002-07-08 00:00:00-04:00 | 10.997554 | 11.180275 | 10.318058 | 10.56359 | 57,648,600 | 0 | 0 |
2002-07-09 00:00:00-04:00 | 10.437973 | 10.535043 | 10.135339 | 10.25525 | 53,507,600 | 0 | 0 |
2002-07-10 00:00:00-04:00 | 10.426555 | 10.437975 | 9.575757 | 9.598597 | 73,848,000 | 0 | 0 |
2002-07-11 00:00:00-04:00 | 9.558626 | 10.449394 | 9.427295 | 10.420844 | 89,828,400 | 0 | 0 |
2002-07-12 00:00:00-04:00 | 10.7349 | 10.78058 | 10.112504 | 10.272386 | 74,887,900 | 0 | 0 |
2002-07-15 00:00:00-04:00 | 10.300932 | 10.934747 | 9.952619 | 10.917618 | 79,892,000 | 0 | 0 |
2002-07-16 00:00:00-04:00 | 10.59785 | 11.106045 | 10.358027 | 10.483649 | 98,863,000 | 0 | 0 |
2002-07-17 00:00:00-04:00 | 11.020397 | 11.351579 | 10.740604 | 11.100338 | 96,553,800 | 0 | 0 |
2002-07-18 00:00:00-04:00 | 10.997557 | 11.27735 | 10.849096 | 10.957587 | 57,109,500 | 0 | 0 |
2002-07-19 00:00:00-04:00 | 10.677792 | 11.111755 | 10.563591 | 10.649241 | 62,042,100 | 0 | 0 |
2002-07-22 00:00:00-04:00 | 10.546465 | 10.9633 | 10.420845 | 10.426555 | 77,366,100 | 0 | 0 |
2002-07-23 00:00:00-04:00 | 10.506489 | 10.70063 | 10.141046 | 10.169596 | 71,030,900 | 0 | 0 |
2002-07-24 00:00:00-04:00 | 9.849836 | 10.689213 | 9.724215 | 10.677794 | 83,101,300 | 0 | 0 |
2002-07-25 00:00:00-04:00 | 10.426551 | 10.677794 | 9.764185 | 9.981167 | 80,606,500 | 0 | 0 |
2002-07-26 00:00:00-04:00 | 10.095366 | 10.392288 | 9.718502 | 10.169596 | 57,020,100 | 0 | 0 |
2002-07-29 00:00:00-04:00 | 10.466523 | 10.791996 | 10.278091 | 10.786285 | 55,085,100 | 0 | 0 |
2002-07-30 00:00:00-04:00 | 10.603559 | 10.911902 | 10.420838 | 10.831961 | 60,407,100 | 0 | 0 |
2002-07-31 00:00:00-04:00 | 10.803418 | 10.831968 | 10.283804 | 10.729188 | 54,030,300 | 0 | 0 |
2002-08-01 00:00:00-04:00 | 10.689215 | 10.763446 | 9.969748 | 10.026849 | 55,134,100 | 0 | 0 |
2002-08-02 00:00:00-04:00 | 10.02685 | 10.02685 | 9.433005 | 9.541495 | 55,576,300 | 0 | 0 |
2002-08-05 00:00:00-04:00 | 9.535775 | 9.724432 | 9.044122 | 9.078424 | 59,625,800 | 0.02 | 0 |
2002-08-06 00:00:00-04:00 | 9.335686 | 10.25039 | 9.244216 | 9.793037 | 83,272,800 | 0 | 0 |
2002-08-07 00:00:00-04:00 | 10.284693 | 10.376163 | 9.507195 | 10.130337 | 71,381,700 | 0 | 0 |
2002-08-08 00:00:00-04:00 | 10.056015 | 10.530517 | 9.735869 | 10.507648 | 60,914,400 | 0 | 0 |
2002-08-09 00:00:00-04:00 | 10.244672 | 10.439047 | 10.073166 | 10.210371 | 45,576,200 | 0 | 0 |
2002-08-12 00:00:00-04:00 | 9.833059 | 10.067451 | 9.71872 | 10.021716 | 35,477,300 | 0 | 0 |
2002-08-13 00:00:00-04:00 | 9.947394 | 10.284691 | 9.541496 | 9.547213 | 48,730,600 | 0 | 0 |
2002-08-14 00:00:00-04:00 | 9.67298 | 10.473345 | 9.558642 | 10.456195 | 55,038,600 | 0 | 0 |
2002-08-15 00:00:00-04:00 | 10.484783 | 10.747759 | 10.301842 | 10.639139 | 51,558,800 | 0 | 0 |
2002-08-16 00:00:00-04:00 | 10.324708 | 10.873531 | 10.278973 | 10.719174 | 54,921,500 | 0 | 0 |
2002-08-19 00:00:00-04:00 | 10.639143 | 11.222265 | 10.541956 | 11.125078 | 51,720,400 | 0 | 0 |
2002-08-20 00:00:00-04:00 | 10.965 | 11.045036 | 10.719174 | 10.844945 | 45,347,100 | 0 | 0 |
2002-08-21 00:00:00-04:00 | 10.993582 | 11.245126 | 10.747755 | 11.19939 | 57,883,400 | 0 | 0 |
2002-08-22 00:00:00-04:00 | 11.107924 | 11.147942 | 10.799211 | 10.94785 | 55,744,000 | 0 | 0 |
2002-08-23 00:00:00-04:00 | 10.770626 | 10.770626 | 10.227521 | 10.267539 | 48,371,600 | 0 | 0 |
2002-08-26 00:00:00-04:00 | 10.347577 | 10.416179 | 10.067449 | 10.364727 | 46,069,000 | 0 | 0 |
2002-08-27 00:00:00-04:00 | 10.238957 | 10.267541 | 9.804473 | 9.821624 | 60,623,500 | 0 | 0 |
2002-08-28 00:00:00-04:00 | 9.781606 | 9.970264 | 9.587232 | 9.62725 | 55,663,700 | 0 | 0 |
2002-08-29 00:00:00-04:00 | 9.478612 | 9.975982 | 9.438594 | 9.798758 | 50,516,700 | 0 | 0 |
2002-08-30 00:00:00-04:00 | 9.65583 | 9.764451 | 9.518625 | 9.530059 | 32,857,100 | 0 | 0 |
2002-09-03 00:00:00-04:00 | 9.415719 | 9.43287 | 9.061272 | 9.066989 | 58,140,400 | 0 | 0 |
2002-09-04 00:00:00-04:00 | 9.038406 | 9.244214 | 8.906918 | 9.209913 | 66,790,200 | 0 | 0 |
2002-09-05 00:00:00-04:00 | 9.038406 | 9.049839 | 8.592488 | 8.638223 | 86,969,600 | 0 | 0 |
2002-09-06 00:00:00-04:00 | 9.375703 | 9.461456 | 9.209913 | 9.272799 | 77,957,400 | 0 | 0 |
2002-09-09 00:00:00-04:00 | 9.164181 | 9.341405 | 8.969806 | 9.192765 | 51,444,400 | 0 | 0 |
2002-09-10 00:00:00-04:00 | 9.255651 | 9.51291 | 9.204198 | 9.415723 | 57,279,400 | 0 | 0 |
2002-09-11 00:00:00-04:00 | 9.56436 | 9.741585 | 9.478607 | 9.501475 | 45,864,800 | 0 | 0 |
2002-09-12 00:00:00-04:00 | 9.352837 | 9.36427 | 8.958372 | 8.975522 | 48,750,200 | 0 | 0 |
2002-09-13 00:00:00-04:00 | 8.975518 | 9.261363 | 8.941217 | 9.164176 | 44,670,900 | 0 | 0 |
2002-09-16 00:00:00-04:00 | 9.141312 | 9.227065 | 8.884052 | 8.975522 | 41,224,000 | 0 | 0 |
2002-09-17 00:00:00-04:00 | 9.238499 | 9.34712 | 8.861184 | 8.901202 | 55,756,400 | 0 | 0 |
2002-09-18 00:00:00-04:00 | 8.701112 | 8.946938 | 8.57534 | 8.735413 | 51,894,800 | 0 | 0 |
2002-09-19 00:00:00-04:00 | 8.586772 | 8.889767 | 8.518169 | 8.563904 | 56,278,400 | 0 | 0 |
2002-09-20 00:00:00-04:00 | 8.638227 | 8.678246 | 8.472437 | 8.518172 | 76,653,900 | 0 | 0 |
2002-09-23 00:00:00-04:00 | 8.415268 | 8.420985 | 8.060821 | 8.077971 | 62,986,100 | 0 | 0 |
2002-09-24 00:00:00-04:00 | 8.003652 | 8.575342 | 7.946483 | 8.198027 | 84,156,500 | 0 | 0 |
2002-09-25 00:00:00-04:00 | 8.323796 | 8.855466 | 8.249476 | 8.689676 | 72,720,800 | 0 | 0 |
2002-09-26 00:00:00-04:00 | 8.941217 | 8.969801 | 8.420979 | 8.661089 | 72,311,200 | 0 | 0 |
2002-09-27 00:00:00-04:00 | 8.569624 | 8.741131 | 8.283779 | 8.358099 | 65,195,700 | 0 | 0 |
2002-09-30 00:00:00-04:00 | 8.146573 | 8.169441 | 7.814994 | 7.940765 | 76,123,100 | 0 | 0 |
2002-10-01 00:00:00-04:00 | 8.032237 | 8.403835 | 7.917899 | 8.386684 | 68,218,600 | 0 | 0 |
2002-10-02 00:00:00-04:00 | 8.443852 | 8.695395 | 8.140856 | 8.175158 | 78,381,500 | 0 | 0 |
2002-10-03 00:00:00-04:00 | 8.169439 | 8.340946 | 7.889311 | 7.912179 | 61,416,800 | 0 | 0 |
2002-10-04 00:00:00-04:00 | 8.089405 | 8.192309 | 7.769259 | 7.837862 | 65,440,500 | 0 | 0 |
2002-10-07 00:00:00-04:00 | 7.849299 | 8.152295 | 7.797847 | 7.900751 | 56,912,400 | 0 | 0 |
2002-10-08 00:00:00-04:00 | 8.026518 | 8.055102 | 7.483413 | 7.557733 | 85,399,200 | 0 | 0 |
2002-10-09 00:00:00-04:00 | 7.431961 | 7.895029 | 7.403376 | 7.694938 | 81,753,200 | 0 | 0 |
2002-10-10 00:00:00-04:00 | 7.712089 | 8.24376 | 7.712089 | 8.106555 | 83,505,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.