Date stringlengths 10 10 | Open float64 0.07 187 | High float64 0.07 189 | Low float64 0.07 185 | Close float64 0.07 187 | Adj Close float64 0.07 187 | Volume int64 9.74M 2.09B |
|---|---|---|---|---|---|---|
1999-10-01 | 3.85 | 3.9625 | 3.832813 | 3.8625 | 3.8625 | 208,606,000 |
1999-10-04 | 3.971875 | 3.9875 | 3.7875 | 3.853125 | 3.853125 | 195,148,000 |
1999-10-05 | 3.85625 | 3.9875 | 3.7375 | 3.921875 | 3.921875 | 328,402,000 |
1999-10-06 | 3.978125 | 4.18125 | 3.975 | 4.121875 | 4.121875 | 310,644,000 |
1999-10-07 | 4.28125 | 4.5 | 4.175 | 4.365625 | 4.365625 | 492,188,000 |
1999-10-08 | 4.34375 | 4.475 | 4.221875 | 4.4625 | 4.4625 | 229,174,000 |
1999-10-11 | 4.45625 | 4.46875 | 4.3375 | 4.41875 | 4.41875 | 133,848,000 |
1999-10-12 | 4.384375 | 4.425 | 4.24375 | 4.246875 | 4.246875 | 144,628,000 |
1999-10-13 | 4.125 | 4.25 | 3.978125 | 3.996875 | 3.996875 | 231,236,000 |
1999-10-14 | 4.025 | 4.16875 | 3.921875 | 3.979688 | 3.979688 | 254,260,000 |
1999-10-15 | 3.79375 | 3.853125 | 3.696875 | 3.753125 | 3.753125 | 243,738,000 |
1999-10-18 | 3.753125 | 3.825 | 3.553125 | 3.703125 | 3.703125 | 215,876,000 |
1999-10-19 | 3.88125 | 3.9125 | 3.78125 | 3.83125 | 3.83125 | 155,600,000 |
1999-10-20 | 3.915625 | 4.03125 | 3.817188 | 4.025 | 4.025 | 154,710,000 |
1999-10-21 | 3.896875 | 4.140625 | 3.853125 | 4.0375 | 4.0375 | 179,220,000 |
1999-10-22 | 4.071875 | 4.18125 | 3.9 | 3.93125 | 3.93125 | 146,096,000 |
1999-10-25 | 3.95 | 4.15 | 3.896875 | 4.1375 | 4.1375 | 143,618,000 |
1999-10-26 | 4.15625 | 4.215625 | 4.00625 | 4.0625 | 4.0625 | 154,230,000 |
1999-10-27 | 3.96875 | 3.96875 | 3.740625 | 3.796875 | 3.796875 | 256,704,000 |
1999-10-28 | 3.475 | 3.65625 | 3.29375 | 3.55 | 3.55 | 714,528,000 |
1999-10-29 | 3.6375 | 3.640625 | 3.4625 | 3.53125 | 3.53125 | 193,776,000 |
1999-11-01 | 3.403125 | 3.59375 | 3.315625 | 3.45625 | 3.45625 | 256,482,000 |
1999-11-02 | 3.4875 | 3.5 | 3.253125 | 3.321875 | 3.321875 | 264,864,000 |
1999-11-03 | 3.409375 | 3.425 | 3.25 | 3.290625 | 3.290625 | 215,442,000 |
1999-11-04 | 3.359375 | 3.39375 | 3.05 | 3.153125 | 3.153125 | 335,184,000 |
1999-11-05 | 3.2375 | 3.275 | 3.1125 | 3.246875 | 3.246875 | 221,828,000 |
1999-11-08 | 3.240625 | 4 | 3.175 | 3.9 | 3.9 | 646,788,000 |
1999-11-09 | 4.1 | 4.153125 | 3.5 | 3.540625 | 3.540625 | 529,542,000 |
1999-11-10 | 3.578125 | 3.75 | 3.50625 | 3.6 | 3.6 | 230,134,000 |
1999-11-11 | 3.7375 | 3.83125 | 3.56875 | 3.65 | 3.65 | 185,878,000 |
1999-11-12 | 3.6875 | 3.75 | 3.540625 | 3.746875 | 3.746875 | 206,392,000 |
1999-11-15 | 3.78125 | 3.8 | 3.665625 | 3.675 | 3.675 | 128,744,000 |
1999-11-16 | 3.7125 | 3.98125 | 3.6875 | 3.946875 | 3.946875 | 304,774,000 |
1999-11-17 | 3.896875 | 4 | 3.771875 | 3.825 | 3.825 | 133,148,000 |
1999-11-18 | 3.8375 | 3.909375 | 3.7625 | 3.896875 | 3.896875 | 116,208,000 |
1999-11-19 | 3.89375 | 3.90625 | 3.803125 | 3.896875 | 3.896875 | 115,212,000 |
1999-11-22 | 3.89375 | 4.125 | 3.8 | 4.025 | 4.025 | 214,168,000 |
1999-11-23 | 4.01875 | 4.28125 | 3.8125 | 4.0875 | 4.0875 | 366,650,000 |
1999-11-24 | 4.2125 | 4.3875 | 4.1625 | 4.3625 | 4.3625 | 289,662,000 |
1999-11-26 | 4.553125 | 4.75625 | 4.53125 | 4.65625 | 4.65625 | 229,920,000 |
1999-11-29 | 4.775 | 4.84375 | 4.50625 | 4.521875 | 4.521875 | 361,074,000 |
1999-11-30 | 4.413281 | 4.44375 | 4.190625 | 4.253125 | 4.253125 | 269,310,000 |
1999-12-01 | 4.3625 | 4.39375 | 4.098438 | 4.25 | 4.25 | 213,272,000 |
1999-12-02 | 4.3 | 4.565625 | 4.28125 | 4.453125 | 4.453125 | 190,774,000 |
1999-12-03 | 4.625 | 4.66875 | 4.303125 | 4.328125 | 4.328125 | 223,024,000 |
1999-12-06 | 4.34375 | 4.49375 | 4.234375 | 4.3875 | 4.3875 | 183,984,000 |
1999-12-07 | 4.4 | 4.4 | 4.21875 | 4.303125 | 4.303125 | 134,542,000 |
1999-12-08 | 4.340625 | 4.65 | 4.3 | 4.428125 | 4.428125 | 257,344,000 |
1999-12-09 | 4.775 | 5.65 | 4.671875 | 5.18125 | 5.18125 | 827,292,000 |
1999-12-10 | 5.596875 | 5.6 | 5.221875 | 5.334375 | 5.334375 | 298,580,000 |
1999-12-13 | 5.33125 | 5.33125 | 5.075 | 5.125 | 5.125 | 173,074,000 |
1999-12-14 | 5.1875 | 5.2 | 4.678125 | 4.78125 | 4.78125 | 202,158,000 |
1999-12-15 | 4.64375 | 4.971875 | 4.55 | 4.825 | 4.825 | 202,670,000 |
1999-12-16 | 4.9125 | 4.9375 | 4.675 | 4.74375 | 4.74375 | 140,088,000 |
1999-12-17 | 4.859375 | 4.88125 | 4.690625 | 4.703125 | 4.703125 | 119,118,000 |
1999-12-20 | 4.8875 | 5.1 | 4.753125 | 4.85 | 4.85 | 211,332,000 |
1999-12-21 | 4.828125 | 5.021875 | 4.775 | 4.99375 | 4.99375 | 190,190,000 |
1999-12-22 | 5.028125 | 5.028125 | 4.775 | 4.884375 | 4.884375 | 118,420,000 |
1999-12-23 | 4.9 | 4.95 | 4.453125 | 4.5 | 4.5 | 258,292,000 |
1999-12-27 | 4.3875 | 4.4125 | 4 | 4.05625 | 4.05625 | 330,476,000 |
1999-12-28 | 4.153125 | 4.325 | 4.078125 | 4.115625 | 4.115625 | 206,086,000 |
1999-12-29 | 4.171875 | 4.26875 | 4.13125 | 4.175 | 4.175 | 118,260,000 |
1999-12-30 | 4.23125 | 4.25625 | 3.925 | 3.953125 | 3.953125 | 185,132,000 |
1999-12-31 | 3.965625 | 3.96875 | 3.8 | 3.80625 | 3.80625 | 145,414,000 |
2000-01-03 | 4.075 | 4.478125 | 3.952344 | 4.46875 | 4.46875 | 322,352,000 |
2000-01-04 | 4.26875 | 4.575 | 4.0875 | 4.096875 | 4.096875 | 349,748,000 |
2000-01-05 | 3.525 | 3.75625 | 3.4 | 3.4875 | 3.4875 | 769,148,000 |
2000-01-06 | 3.565625 | 3.634375 | 3.2 | 3.278125 | 3.278125 | 375,040,000 |
2000-01-07 | 3.35 | 3.525 | 3.309375 | 3.478125 | 3.478125 | 210,108,000 |
2000-01-10 | 3.628125 | 3.63125 | 3.278125 | 3.459375 | 3.459375 | 295,158,000 |
2000-01-11 | 3.34375 | 3.5 | 3.25 | 3.3375 | 3.3375 | 210,654,000 |
2000-01-12 | 3.39375 | 3.4 | 3.15 | 3.178125 | 3.178125 | 216,090,000 |
2000-01-13 | 3.246875 | 3.359375 | 3.15625 | 3.296875 | 3.296875 | 208,962,000 |
2000-01-14 | 3.3375 | 3.43125 | 3.2 | 3.2125 | 3.2125 | 137,072,000 |
2000-01-18 | 3.171875 | 3.259375 | 3.15 | 3.20625 | 3.20625 | 107,698,000 |
2000-01-19 | 3.20625 | 3.375 | 3.15 | 3.340625 | 3.340625 | 164,910,000 |
2000-01-20 | 3.346875 | 3.35 | 3.196875 | 3.2375 | 3.2375 | 119,560,000 |
2000-01-21 | 3.23125 | 3.23125 | 3 | 3.103125 | 3.103125 | 229,238,000 |
2000-01-24 | 3.378125 | 3.66875 | 3.375 | 3.50625 | 3.50625 | 583,404,000 |
2000-01-25 | 3.5 | 3.5625 | 3.3 | 3.4625 | 3.4625 | 188,682,000 |
2000-01-26 | 3.43125 | 3.5 | 3.2375 | 3.240625 | 3.240625 | 131,160,000 |
2000-01-27 | 3.259375 | 3.3875 | 3.23125 | 3.346875 | 3.346875 | 135,680,000 |
2000-01-28 | 3.25 | 3.321875 | 3 | 3.084375 | 3.084375 | 275,558,000 |
2000-01-31 | 3.01875 | 3.2375 | 2.921875 | 3.228125 | 3.228125 | 213,958,000 |
2000-02-01 | 3.375 | 3.53125 | 3.21875 | 3.371875 | 3.371875 | 268,092,000 |
2000-02-02 | 3.396875 | 3.6125 | 3.3875 | 3.471875 | 3.471875 | 280,518,000 |
2000-02-03 | 4.05625 | 4.296875 | 3.86875 | 4.209375 | 4.209375 | 875,000,000 |
2000-02-04 | 4.1375 | 4.1375 | 3.89375 | 3.928125 | 3.928125 | 220,460,000 |
2000-02-07 | 3.809375 | 3.84375 | 3.65625 | 3.75 | 3.75 | 202,580,000 |
2000-02-08 | 3.7 | 4.2 | 3.671875 | 4.15625 | 4.15625 | 389,456,000 |
2000-02-09 | 4.027344 | 4.186719 | 4.000781 | 4.0125 | 4.0125 | 191,608,000 |
2000-02-10 | 3.925 | 3.99375 | 3.775 | 3.809375 | 3.809375 | 199,592,000 |
2000-02-11 | 3.85625 | 3.95625 | 3.775 | 3.809375 | 3.809375 | 166,180,000 |
2000-02-14 | 3.784375 | 3.7875 | 3.678125 | 3.721875 | 3.721875 | 103,394,000 |
2000-02-15 | 3.671875 | 3.809375 | 3.53125 | 3.690625 | 3.690625 | 128,490,000 |
2000-02-16 | 3.6375 | 3.671875 | 3.53125 | 3.534375 | 3.534375 | 85,204,000 |
2000-02-17 | 3.5625 | 3.565625 | 3.4 | 3.45 | 3.45 | 122,592,000 |
2000-02-18 | 3.421875 | 3.45 | 3.19375 | 3.2375 | 3.2375 | 174,528,000 |
2000-02-22 | 3.246875 | 3.325 | 3.153125 | 3.178125 | 3.178125 | 113,716,000 |
2000-02-23 | 3.24375 | 3.5875 | 3.234375 | 3.521875 | 3.521875 | 168,824,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.