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
|
|---|---|---|---|---|---|---|---|
2003-03-07 00:00:00-05:00 | 9.088286 | 9.277387 | 9.008062 | 9.174241 | 91,034,200 | 0 | 0 |
2003-03-10 00:00:00-05:00 | 9.122669 | 9.225815 | 9.002332 | 9.111208 | 57,545,600 | 0 | 0 |
2003-03-11 00:00:00-05:00 | 9.151318 | 9.225812 | 9.059633 | 9.082554 | 49,677,600 | 0 | 0 |
2003-03-12 00:00:00-05:00 | 9.059635 | 9.288847 | 8.933568 | 9.265926 | 61,890,000 | 0 | 0 |
2003-03-13 00:00:00-05:00 | 9.523793 | 9.947837 | 9.397725 | 9.942106 | 78,008,100 | 0 | 0 |
2003-03-14 00:00:00-05:00 | 9.976484 | 9.993676 | 9.672777 | 9.838957 | 73,086,100 | 0 | 0 |
2003-03-17 00:00:00-05:00 | 9.741544 | 10.417722 | 9.707163 | 10.348958 | 77,678,200 | 0 | 0 |
2003-03-18 00:00:00-05:00 | 10.411986 | 10.48075 | 10.188504 | 10.457829 | 62,210,200 | 0 | 0 |
2003-03-19 00:00:00-05:00 | 10.36615 | 10.429184 | 10.125476 | 10.303116 | 64,608,400 | 0 | 0 |
2003-03-20 00:00:00-05:00 | 10.24008 | 10.664124 | 10.199967 | 10.469293 | 68,798,500 | 0 | 0 |
2003-03-21 00:00:00-05:00 | 10.709962 | 10.893332 | 10.601085 | 10.841759 | 73,448,400 | 0 | 0 |
2003-03-24 00:00:00-05:00 | 10.360419 | 10.497947 | 10.2057 | 10.211431 | 64,780,300 | 0 | 0 |
2003-03-25 00:00:00-05:00 | 10.274463 | 10.452102 | 10.114014 | 10.337497 | 60,596,500 | 0 | 0 |
2003-03-26 00:00:00-05:00 | 10.308846 | 10.343227 | 10.199969 | 10.251542 | 44,360,100 | 0 | 0 |
2003-03-27 00:00:00-05:00 | 10.091093 | 10.21143 | 9.982217 | 10.073902 | 46,430,300 | 0 | 0 |
2003-03-28 00:00:00-05:00 | 9.982219 | 10.114016 | 9.856152 | 9.867612 | 37,304,200 | 0 | 0 |
2003-03-31 00:00:00-05:00 | 9.540981 | 9.638396 | 9.317499 | 9.328959 | 66,443,100 | 0 | 0 |
2003-04-01 00:00:00-05:00 | 9.386262 | 9.540981 | 9.328959 | 9.409184 | 45,993,300 | 0 | 0 |
2003-04-02 00:00:00-05:00 | 9.741537 | 10.085356 | 9.741537 | 10.039514 | 56,811,800 | 0 | 0 |
2003-04-03 00:00:00-05:00 | 10.096823 | 10.314574 | 9.999407 | 10.068171 | 55,164,700 | 0 | 0 |
2003-04-04 00:00:00-05:00 | 10.102548 | 10.1312 | 9.655584 | 9.770189 | 56,633,700 | 0 | 0 |
2003-04-07 00:00:00-04:00 | 10.343228 | 10.36615 | 9.942106 | 9.942106 | 59,299,000 | 0 | 0 |
2003-04-08 00:00:00-04:00 | 9.96502 | 10.016593 | 9.707156 | 9.798841 | 48,778,100 | 0 | 0 |
2003-04-09 00:00:00-04:00 | 9.827495 | 9.987944 | 9.540979 | 9.55817 | 56,516,400 | 0 | 0 |
2003-04-10 00:00:00-04:00 | 9.661316 | 9.73008 | 9.489406 | 9.672776 | 44,893,000 | 0 | 0 |
2003-04-11 00:00:00-04:00 | 9.8848 | 9.959293 | 9.53525 | 9.592553 | 41,744,200 | 0 | 0 |
2003-04-14 00:00:00-04:00 | 9.638396 | 9.856149 | 9.540981 | 9.833227 | 41,620,500 | 0 | 0 |
2003-04-15 00:00:00-04:00 | 9.816032 | 9.93637 | 9.695696 | 9.816032 | 62,708,600 | 0 | 0 |
2003-04-16 00:00:00-04:00 | 10.291652 | 10.497944 | 10.199967 | 10.406259 | 106,294,400 | 0 | 0 |
2003-04-17 00:00:00-04:00 | 10.308845 | 10.709968 | 10.251542 | 10.692777 | 68,959,100 | 0 | 0 |
2003-04-21 00:00:00-04:00 | 10.629739 | 10.767267 | 10.480752 | 10.687042 | 50,354,700 | 0 | 0 |
2003-04-22 00:00:00-04:00 | 10.480754 | 10.899068 | 10.452102 | 10.887607 | 60,474,700 | 0 | 0 |
2003-04-23 00:00:00-04:00 | 10.916257 | 11.208503 | 10.824572 | 11.162661 | 63,125,000 | 0 | 0 |
2003-04-24 00:00:00-04:00 | 11.088173 | 11.088173 | 10.709972 | 10.85896 | 65,451,700 | 0 | 0 |
2003-04-25 00:00:00-04:00 | 10.629742 | 10.652664 | 10.348957 | 10.475024 | 60,849,000 | 0 | 0 |
2003-04-28 00:00:00-04:00 | 10.509406 | 10.818842 | 10.417721 | 10.744349 | 51,125,000 | 0 | 0 |
2003-04-29 00:00:00-04:00 | 10.87041 | 11.04232 | 10.715692 | 10.841759 | 60,841,900 | 0 | 0 |
2003-04-30 00:00:00-04:00 | 10.795924 | 10.836036 | 10.520869 | 10.54379 | 64,415,500 | 0 | 0 |
2003-05-01 00:00:00-04:00 | 10.526594 | 10.750077 | 10.486481 | 10.618279 | 52,929,100 | 0 | 0 |
2003-05-02 00:00:00-04:00 | 10.629736 | 10.933443 | 10.538051 | 10.904792 | 59,571,700 | 0 | 0 |
2003-05-05 00:00:00-04:00 | 11.036732 | 11.145723 | 10.881851 | 10.910533 | 55,276,200 | 0.02 | 0 |
2003-05-06 00:00:00-04:00 | 10.887586 | 11.289131 | 10.858905 | 11.203086 | 62,109,200 | 0 | 0 |
2003-05-07 00:00:00-04:00 | 11.059678 | 11.208823 | 10.933478 | 11.013787 | 53,515,100 | 0 | 0 |
2003-05-08 00:00:00-04:00 | 10.85317 | 11.053942 | 10.807279 | 10.824489 | 54,055,600 | 0 | 0 |
2003-05-09 00:00:00-04:00 | 11.088364 | 11.231772 | 10.996582 | 11.231772 | 51,872,500 | 0 | 0 |
2003-05-12 00:00:00-04:00 | 11.174408 | 11.489908 | 11.145727 | 11.466962 | 68,815,600 | 0 | 0 |
2003-05-13 00:00:00-04:00 | 11.352232 | 11.449748 | 11.271922 | 11.375176 | 46,439,800 | 0 | 0 |
2003-05-14 00:00:00-04:00 | 11.421071 | 11.455489 | 11.071153 | 11.277662 | 57,713,200 | 0 | 0 |
2003-05-15 00:00:00-04:00 | 11.386648 | 11.535794 | 11.248976 | 11.472693 | 71,834,200 | 0 | 0 |
2003-05-16 00:00:00-04:00 | 11.300606 | 11.472696 | 11.157197 | 11.185879 | 56,693,900 | 0 | 0 |
2003-05-19 00:00:00-04:00 | 10.985103 | 11.076885 | 10.686813 | 10.709759 | 59,059,300 | 0 | 0 |
2003-05-20 00:00:00-04:00 | 10.709762 | 10.813016 | 10.61798 | 10.704025 | 56,797,200 | 0 | 0 |
2003-05-21 00:00:00-04:00 | 10.7786 | 10.835963 | 10.6524 | 10.807281 | 49,470,700 | 0 | 0 |
2003-05-22 00:00:00-04:00 | 10.858907 | 10.933479 | 10.744179 | 10.767125 | 60,999,000 | 0 | 0 |
2003-05-23 00:00:00-04:00 | 10.767126 | 10.893325 | 10.738443 | 10.790071 | 36,898,400 | 0 | 0 |
2003-05-27 00:00:00-04:00 | 10.721234 | 11.352232 | 10.709761 | 11.346496 | 71,371,300 | 0 | 0 |
2003-05-28 00:00:00-04:00 | 11.38665 | 11.530059 | 11.248978 | 11.32355 | 69,176,900 | 0 | 0 |
2003-05-29 00:00:00-04:00 | 11.357965 | 12.029117 | 11.346493 | 11.948809 | 122,283,700 | 0 | 0 |
2003-05-30 00:00:00-04:00 | 11.971759 | 12.052068 | 11.725096 | 11.943077 | 69,245,000 | 0 | 0 |
2003-06-02 00:00:00-04:00 | 12.046332 | 12.138113 | 11.644787 | 11.690678 | 73,472,400 | 0 | 0 |
2003-06-03 00:00:00-04:00 | 11.679207 | 12.11517 | 11.575953 | 12.103697 | 67,898,600 | 0 | 0 |
2003-06-04 00:00:00-04:00 | 12.063545 | 12.333153 | 11.960291 | 12.264317 | 79,271,300 | 0 | 0 |
2003-06-05 00:00:00-04:00 | 12.097955 | 12.591281 | 11.931601 | 12.528181 | 88,161,800 | 0 | 0 |
2003-06-06 00:00:00-04:00 | 12.883837 | 13.147709 | 12.47082 | 12.482293 | 105,871,500 | 0 | 0 |
2003-06-09 00:00:00-04:00 | 12.384769 | 12.493759 | 12.126633 | 12.430659 | 50,303,400 | 0 | 0 |
2003-06-10 00:00:00-04:00 | 12.568341 | 12.608495 | 12.315941 | 12.602758 | 52,440,200 | 0 | 0 |
2003-06-11 00:00:00-04:00 | 12.350362 | 12.597024 | 12.275788 | 12.55687 | 54,241,500 | 0 | 0 |
2003-06-12 00:00:00-04:00 | 12.625701 | 12.815 | 12.551127 | 12.700273 | 59,508,600 | 0 | 0 |
2003-06-13 00:00:00-04:00 | 12.597019 | 12.654383 | 12.161058 | 12.252839 | 58,853,400 | 0 | 0 |
2003-06-16 00:00:00-04:00 | 12.33315 | 12.58555 | 12.229896 | 12.545396 | 52,015,900 | 0 | 0 |
2003-06-17 00:00:00-04:00 | 12.602754 | 12.625699 | 12.264309 | 12.304464 | 50,766,600 | 0 | 0 |
2003-06-18 00:00:00-04:00 | 12.218423 | 12.602759 | 12.126642 | 12.47656 | 62,519,500 | 0 | 0 |
2003-06-19 00:00:00-04:00 | 12.424925 | 12.57407 | 12.115163 | 12.115163 | 69,563,700 | 0 | 0 |
2003-06-20 00:00:00-04:00 | 12.241366 | 12.287257 | 11.839821 | 11.857031 | 78,909,400 | 0 | 0 |
2003-06-23 00:00:00-04:00 | 11.874236 | 12.029117 | 11.501373 | 11.6792 | 59,628,100 | 0 | 0 |
2003-06-24 00:00:00-04:00 | 11.535799 | 11.897189 | 11.495645 | 11.730835 | 63,799,700 | 0 | 0 |
2003-06-25 00:00:00-04:00 | 11.776724 | 11.948814 | 11.46696 | 11.495643 | 61,250,600 | 0 | 0 |
2003-06-26 00:00:00-04:00 | 11.644784 | 11.908657 | 11.558739 | 11.834084 | 52,904,900 | 0 | 0 |
2003-06-27 00:00:00-04:00 | 11.874237 | 12.120899 | 11.776719 | 11.799664 | 63,348,200 | 0 | 0 |
2003-06-30 00:00:00-04:00 | 12.126636 | 12.218418 | 11.811138 | 11.937337 | 51,457,500 | 0 | 0 |
2003-07-01 00:00:00-04:00 | 11.97176 | 12.333149 | 11.765251 | 12.281522 | 64,496,600 | 0 | 0 |
2003-07-02 00:00:00-04:00 | 12.424929 | 12.803528 | 12.315938 | 12.740428 | 74,291,500 | 0 | 0 |
2003-07-03 00:00:00-04:00 | 12.602757 | 12.797793 | 12.453612 | 12.459349 | 40,502,400 | 0 | 0 |
2003-07-07 00:00:00-04:00 | 12.757638 | 13.182128 | 12.717484 | 13.141974 | 56,553,100 | 0 | 0 |
2003-07-08 00:00:00-04:00 | 13.096084 | 13.423056 | 13.004302 | 13.279647 | 64,980,800 | 0 | 0 |
2003-07-09 00:00:00-04:00 | 13.365686 | 13.761495 | 13.337005 | 13.468941 | 78,521,900 | 0 | 0 |
2003-07-10 00:00:00-04:00 | 13.233755 | 13.365691 | 12.969883 | 13.141974 | 63,261,600 | 0 | 0 |
2003-07-11 00:00:00-04:00 | 13.359951 | 13.480413 | 13.23375 | 13.388632 | 46,535,400 | 0 | 0 |
2003-07-14 00:00:00-04:00 | 13.922116 | 14.099943 | 13.68119 | 13.778708 | 76,909,400 | 0 | 0 |
2003-07-15 00:00:00-04:00 | 14.019631 | 14.208931 | 13.577932 | 13.824595 | 102,323,700 | 0 | 0 |
2003-07-16 00:00:00-04:00 | 14.478542 | 14.627687 | 14.237615 | 14.518696 | 128,925,700 | 0 | 0 |
2003-07-17 00:00:00-04:00 | 14.163036 | 14.398226 | 14.111408 | 14.300708 | 71,736,800 | 0 | 0 |
2003-07-18 00:00:00-04:00 | 14.398233 | 14.426914 | 13.853279 | 14.145833 | 65,296,900 | 0 | 0 |
2003-07-21 00:00:00-04:00 | 14.111412 | 14.128621 | 13.73855 | 13.801649 | 52,851,200 | 0 | 0 |
2003-07-22 00:00:00-04:00 | 13.990944 | 14.071254 | 13.795909 | 14.008154 | 61,074,300 | 0 | 0 |
2003-07-23 00:00:00-04:00 | 13.979483 | 14.283508 | 13.916382 | 14.231881 | 49,058,200 | 0 | 0 |
2003-07-24 00:00:00-04:00 | 14.426911 | 14.438384 | 13.73855 | 13.750022 | 58,119,100 | 0 | 0 |
2003-07-25 00:00:00-04:00 | 13.86475 | 14.306449 | 13.612351 | 14.28924 | 52,627,700 | 0 | 0 |
2003-07-28 00:00:00-04:00 | 14.294977 | 14.41544 | 14.117151 | 14.203196 | 45,462,200 | 0 | 0 |
2003-07-29 00:00:00-04:00 | 14.231877 | 14.472804 | 14.168778 | 14.283504 | 68,217,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.