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
|
|---|---|---|---|---|---|---|---|
2002-10-11 00:00:00-04:00 | 8.226606 | 8.718258 | 8.0894 | 8.701108 | 77,757,500 | 0 | 0 |
2002-10-14 00:00:00-04:00 | 8.529605 | 8.683961 | 8.346665 | 8.632509 | 48,236,600 | 0 | 0 |
2002-10-15 00:00:00-04:00 | 9.112728 | 9.461458 | 8.643943 | 9.444308 | 109,131,100 | 0 | 0 |
2002-10-16 00:00:00-04:00 | 7.734956 | 8.072253 | 7.67207 | 7.740673 | 155,210,300 | 0 | 0 |
2002-10-17 00:00:00-04:00 | 8.129421 | 8.169439 | 7.952197 | 8.135138 | 103,266,700 | 0 | 0 |
2002-10-18 00:00:00-04:00 | 8.140853 | 8.289492 | 7.826424 | 8.266624 | 73,323,700 | 0 | 0 |
2002-10-21 00:00:00-04:00 | 8.129423 | 8.878336 | 8.089404 | 8.832601 | 87,945,600 | 0 | 0 |
2002-10-22 00:00:00-04:00 | 8.48959 | 8.844037 | 8.426704 | 8.643946 | 74,188,700 | 0 | 0 |
2002-10-23 00:00:00-04:00 | 8.615354 | 9.307098 | 8.58677 | 9.238495 | 91,799,700 | 0 | 0 |
2002-10-24 00:00:00-04:00 | 9.347122 | 9.524346 | 8.901204 | 8.935506 | 86,356,300 | 0 | 0 |
2002-10-25 00:00:00-04:00 | 8.969807 | 9.490044 | 8.912638 | 9.484327 | 69,819,200 | 0 | 0 |
2002-10-28 00:00:00-05:00 | 9.793039 | 9.878794 | 9.455744 | 9.610099 | 85,986,500 | 0 | 0 |
2002-10-29 00:00:00-05:00 | 9.547215 | 9.678703 | 9.175616 | 9.375708 | 79,050,400 | 0 | 0 |
2002-10-30 00:00:00-05:00 | 9.478611 | 9.935962 | 9.369989 | 9.713003 | 80,766,700 | 0 | 0 |
2002-10-31 00:00:00-05:00 | 9.781603 | 10.010279 | 9.615813 | 9.890224 | 77,160,500 | 0 | 0 |
2002-11-01 00:00:00-05:00 | 9.775887 | 10.564817 | 9.667265 | 10.461913 | 85,017,800 | 0 | 0 |
2002-11-04 00:00:00-05:00 | 10.78778 | 10.993587 | 10.536236 | 10.730611 | 80,962,600 | 0 | 0 |
2002-11-05 00:00:00-05:00 | 10.507409 | 10.742052 | 10.135414 | 10.501686 | 71,532,500 | 0.02 | 0 |
2002-11-06 00:00:00-05:00 | 10.581807 | 11.005308 | 10.438732 | 10.959524 | 81,286,600 | 0 | 0 |
2002-11-07 00:00:00-05:00 | 10.690547 | 10.919466 | 10.415843 | 10.553195 | 66,486,000 | 0 | 0 |
2002-11-08 00:00:00-05:00 | 10.51314 | 10.805012 | 10.330004 | 10.387234 | 49,747,500 | 0 | 0 |
2002-11-11 00:00:00-05:00 | 10.278493 | 10.392953 | 9.883607 | 9.923668 | 40,879,200 | 0 | 0 |
2002-11-12 00:00:00-05:00 | 10.02668 | 10.478796 | 10.015234 | 10.181201 | 54,639,500 | 0 | 0 |
2002-11-13 00:00:00-05:00 | 10.083911 | 10.433013 | 10.032404 | 10.370061 | 65,938,300 | 0 | 0 |
2002-11-14 00:00:00-05:00 | 10.799288 | 11.039654 | 10.644767 | 10.993869 | 64,924,500 | 0 | 0 |
2002-11-15 00:00:00-05:00 | 10.57609 | 10.827902 | 10.358617 | 10.759226 | 73,472,600 | 0 | 0 |
2002-11-18 00:00:00-05:00 | 10.919469 | 10.976699 | 10.576089 | 10.61615 | 52,772,600 | 0 | 0 |
2002-11-19 00:00:00-05:00 | 10.478802 | 10.633323 | 10.307112 | 10.387234 | 51,321,400 | 0 | 0 |
2002-11-20 00:00:00-05:00 | 10.438732 | 10.97097 | 10.347164 | 10.959524 | 64,934,300 | 0 | 0 |
2002-11-21 00:00:00-05:00 | 11.102606 | 11.657737 | 11.073991 | 11.566168 | 90,938,900 | 0 | 0 |
2002-11-22 00:00:00-05:00 | 11.337249 | 11.669183 | 11.22279 | 11.474601 | 59,559,700 | 0 | 0 |
2002-11-25 00:00:00-05:00 | 11.474597 | 11.76647 | 11.388753 | 11.720686 | 53,680,200 | 0 | 0 |
2002-11-26 00:00:00-05:00 | 11.737856 | 11.846593 | 11.445984 | 11.560444 | 70,854,100 | 0 | 0 |
2002-11-27 00:00:00-05:00 | 11.772194 | 12.075513 | 11.674903 | 11.961053 | 50,910,900 | 0 | 0 |
2002-11-29 00:00:00-05:00 | 12.127018 | 12.18997 | 11.789361 | 11.949604 | 20,667,400 | 0 | 0 |
2002-12-02 00:00:00-05:00 | 12.521907 | 12.642091 | 11.886656 | 12.046899 | 83,017,000 | 0 | 0 |
2002-12-03 00:00:00-05:00 | 11.961054 | 11.966778 | 11.53183 | 11.623398 | 53,659,700 | 0 | 0 |
2002-12-04 00:00:00-05:00 | 11.102606 | 11.4746 | 11.045376 | 11.257127 | 75,039,800 | 0 | 0 |
2002-12-05 00:00:00-05:00 | 11.486039 | 11.531823 | 10.805003 | 10.850787 | 87,944,700 | 0 | 0 |
2002-12-06 00:00:00-05:00 | 10.650488 | 10.88513 | 10.518858 | 10.707717 | 71,640,400 | 0 | 0 |
2002-12-09 00:00:00-05:00 | 10.558923 | 10.587537 | 10.095359 | 10.118252 | 71,922,900 | 0 | 0 |
2002-12-10 00:00:00-05:00 | 10.204096 | 10.587536 | 10.141142 | 10.375785 | 58,576,400 | 0 | 0 |
2002-12-11 00:00:00-05:00 | 10.267047 | 10.536027 | 10.164033 | 10.392952 | 55,585,900 | 0 | 0 |
2002-12-12 00:00:00-05:00 | 10.536026 | 10.633317 | 10.272769 | 10.410121 | 54,295,800 | 0 | 0 |
2002-12-13 00:00:00-05:00 | 10.215541 | 10.301386 | 10.049574 | 10.06102 | 53,468,200 | 0 | 0 |
2002-12-16 00:00:00-05:00 | 10.123972 | 10.438736 | 10.072465 | 10.42729 | 51,245,600 | 0 | 0 |
2002-12-17 00:00:00-05:00 | 10.410123 | 10.478799 | 10.158311 | 10.238433 | 52,191,400 | 0 | 0 |
2002-12-18 00:00:00-05:00 | 10.038127 | 10.072464 | 9.740531 | 9.803483 | 54,053,300 | 0 | 0 |
2002-12-19 00:00:00-05:00 | 9.717639 | 10.003788 | 9.52878 | 9.729085 | 59,466,800 | 0 | 0 |
2002-12-20 00:00:00-05:00 | 9.820652 | 9.963726 | 9.700469 | 9.734807 | 69,088,400 | 0 | 0 |
2002-12-23 00:00:00-05:00 | 9.648965 | 9.958006 | 9.631796 | 9.849269 | 35,447,500 | 0 | 0 |
2002-12-24 00:00:00-05:00 | 9.74053 | 9.814928 | 9.603178 | 9.603178 | 21,515,900 | 0 | 0 |
2002-12-26 00:00:00-05:00 | 9.666129 | 9.866434 | 9.517331 | 9.55167 | 29,989,200 | 0 | 0 |
2002-12-27 00:00:00-05:00 | 9.488722 | 9.63752 | 9.322756 | 9.385708 | 31,252,300 | 0 | 0 |
2002-12-30 00:00:00-05:00 | 9.408599 | 9.471551 | 9.007989 | 9.019435 | 56,796,600 | 0 | 0 |
2002-12-31 00:00:00-05:00 | 8.990817 | 9.05377 | 8.82485 | 8.910695 | 49,986,600 | 0 | 0 |
2003-01-02 00:00:00-05:00 | 9.16823 | 9.574561 | 8.962202 | 9.55167 | 57,135,100 | 0 | 0 |
2003-01-03 00:00:00-05:00 | 9.540224 | 9.643238 | 9.351366 | 9.465826 | 50,271,500 | 0 | 0 |
2003-01-06 00:00:00-05:00 | 9.557398 | 9.992345 | 9.500168 | 9.832102 | 57,114,300 | 0 | 0 |
2003-01-07 00:00:00-05:00 | 10.020955 | 10.101076 | 9.729082 | 9.93511 | 63,853,500 | 0 | 0 |
2003-01-08 00:00:00-05:00 | 9.826373 | 9.900772 | 9.49444 | 9.545947 | 55,719,700 | 0 | 0 |
2003-01-09 00:00:00-05:00 | 9.660408 | 9.946558 | 9.648963 | 9.763422 | 58,692,700 | 0 | 0 |
2003-01-10 00:00:00-05:00 | 9.751978 | 10.015235 | 9.648964 | 9.969451 | 54,995,200 | 0 | 0 |
2003-01-13 00:00:00-05:00 | 10.215536 | 10.289935 | 9.860711 | 9.946555 | 66,865,000 | 0 | 0 |
2003-01-14 00:00:00-05:00 | 10.049571 | 10.209816 | 9.923666 | 10.181201 | 80,562,500 | 0 | 0 |
2003-01-15 00:00:00-05:00 | 10.267048 | 10.307109 | 9.923669 | 9.929392 | 99,754,800 | 0 | 0 |
2003-01-16 00:00:00-05:00 | 9.986623 | 10.032407 | 9.792041 | 9.843548 | 54,420,100 | 0 | 0 |
2003-01-17 00:00:00-05:00 | 9.666131 | 9.70047 | 9.317029 | 9.351367 | 67,963,800 | 0 | 0 |
2003-01-21 00:00:00-05:00 | 9.311311 | 9.494447 | 9.288419 | 9.322758 | 57,401,500 | 0 | 0 |
2003-01-22 00:00:00-05:00 | 9.276968 | 9.551673 | 9.242631 | 9.299861 | 60,169,100 | 0 | 0 |
2003-01-23 00:00:00-05:00 | 9.460102 | 9.603176 | 9.26552 | 9.540223 | 51,948,900 | 0 | 0 |
2003-01-24 00:00:00-05:00 | 9.408597 | 9.437211 | 9.01371 | 9.07094 | 60,831,600 | 0 | 0 |
2003-01-27 00:00:00-05:00 | 8.864913 | 9.231184 | 8.85919 | 9.08811 | 56,559,500 | 0 | 0 |
2003-01-28 00:00:00-05:00 | 9.214017 | 9.317031 | 9.042327 | 9.173956 | 58,387,000 | 0 | 0 |
2003-01-29 00:00:00-05:00 | 9.122445 | 9.551669 | 8.985093 | 9.5345 | 63,040,400 | 0 | 0 |
2003-01-30 00:00:00-05:00 | 9.517329 | 9.557391 | 9.01943 | 9.030875 | 55,537,500 | 0 | 0 |
2003-01-31 00:00:00-05:00 | 8.807686 | 9.070944 | 8.664611 | 8.962207 | 65,637,900 | 0 | 0 |
2003-02-03 00:00:00-05:00 | 8.956476 | 9.145335 | 8.870632 | 9.030875 | 43,773,800 | 0 | 0 |
2003-02-04 00:00:00-05:00 | 8.910696 | 9.030879 | 8.773344 | 8.950757 | 41,066,900 | 0 | 0 |
2003-02-05 00:00:00-05:00 | 9.036712 | 9.254463 | 8.881993 | 8.927835 | 50,881,700 | 0.02 | 0 |
2003-02-06 00:00:00-05:00 | 8.876264 | 9.002331 | 8.744467 | 8.830421 | 47,355,000 | 0 | 0 |
2003-02-07 00:00:00-05:00 | 8.899189 | 8.956493 | 8.532449 | 8.624134 | 49,537,900 | 0 | 0 |
2003-02-10 00:00:00-05:00 | 8.635591 | 8.853343 | 8.526715 | 8.750197 | 52,977,000 | 0 | 0 |
2003-02-11 00:00:00-05:00 | 8.818964 | 8.899189 | 8.629864 | 8.790313 | 47,251,200 | 0 | 0 |
2003-02-12 00:00:00-05:00 | 8.755925 | 8.83615 | 8.65851 | 8.681431 | 38,401,800 | 0 | 0 |
2003-02-13 00:00:00-05:00 | 8.784578 | 8.939297 | 8.652781 | 8.899184 | 54,625,400 | 0 | 0 |
2003-02-14 00:00:00-05:00 | 8.985141 | 9.283117 | 8.899185 | 9.254465 | 54,749,800 | 0 | 0 |
2003-02-18 00:00:00-05:00 | 9.403455 | 9.598286 | 9.271658 | 9.586825 | 50,500,400 | 0 | 0 |
2003-02-19 00:00:00-05:00 | 9.735811 | 9.775923 | 9.455025 | 9.615475 | 51,793,600 | 0 | 0 |
2003-02-20 00:00:00-05:00 | 9.787383 | 9.798844 | 9.638394 | 9.718618 | 52,122,900 | 0 | 0 |
2003-02-21 00:00:00-05:00 | 9.764464 | 9.770194 | 9.409184 | 9.621206 | 61,341,900 | 0 | 0 |
2003-02-24 00:00:00-05:00 | 9.558172 | 9.798846 | 9.466487 | 9.477948 | 49,143,300 | 0 | 0 |
2003-02-25 00:00:00-05:00 | 9.334692 | 9.621208 | 9.168512 | 9.586825 | 58,507,600 | 0 | 0 |
2003-02-26 00:00:00-05:00 | 9.466485 | 9.655586 | 9.231542 | 9.306036 | 53,413,000 | 0 | 0 |
2003-02-27 00:00:00-05:00 | 9.386259 | 9.609742 | 9.340416 | 9.56963 | 50,289,500 | 0 | 0 |
2003-02-28 00:00:00-05:00 | 9.730085 | 9.907726 | 9.632669 | 9.884804 | 65,249,200 | 0 | 0 |
2003-03-03 00:00:00-05:00 | 9.816032 | 9.919178 | 9.500865 | 9.546707 | 58,274,100 | 0 | 0 |
2003-03-04 00:00:00-05:00 | 9.563901 | 9.689967 | 9.443563 | 9.523788 | 50,779,600 | 0 | 0 |
2003-03-05 00:00:00-05:00 | 9.546713 | 9.793117 | 9.512332 | 9.730083 | 49,337,000 | 0 | 0 |
2003-03-06 00:00:00-05:00 | 9.661314 | 9.735808 | 9.495134 | 9.546707 | 56,422,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.