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
|
|---|---|---|---|---|---|---|---|
2000-05-19 00:00:00-04:00
| 34.635172
| 35.132498
| 33.054388
| 33.498428
| 71,968,000
| 0
| 0
|
2000-05-22 00:00:00-04:00
| 33.391863
| 33.693811
| 31.651223
| 33.640526
| 59,249,600
| 0
| 0
|
2000-05-23 00:00:00-04:00
| 33.4629
| 34.066795
| 31.207174
| 31.224936
| 50,385,800
| 0
| 0
|
2000-05-24 00:00:00-04:00
| 31.1539
| 33.582803
| 31.118377
| 33.356342
| 75,482,200
| 0
| 0
|
2000-05-25 00:00:00-04:00
| 33.729316
| 34.741728
| 32.272863
| 32.734665
| 50,488,800
| 0
| 0
|
2000-05-26 00:00:00-04:00
| 32.681388
| 34.066795
| 32.503772
| 33.409615
| 30,851,000
| 0
| 0
|
2000-05-30 00:00:00-04:00
| 33.889187
| 35.77192
| 33.853664
| 35.736397
| 41,768,000
| 0
| 0
|
2000-05-31 00:00:00-04:00
| 35.878497
| 36.358061
| 35.381171
| 35.434456
| 54,089,600
| 0
| 0
|
2000-06-01 00:00:00-04:00
| 35.860719
| 36.944178
| 35.842957
| 36.85537
| 45,978,400
| 0
| 0
|
2000-06-02 00:00:00-04:00
| 37.743453
| 38.240778
| 37.512552
| 38.134209
| 42,657,400
| 0
| 0
|
2000-06-05 00:00:00-04:00
| 37.690178
| 38.36512
| 37.281661
| 37.672417
| 39,176,000
| 0
| 0
|
2000-06-06 00:00:00-04:00
| 37.31718
| 38.382878
| 36.802093
| 36.819855
| 47,425,200
| 0
| 0
|
2000-06-07 00:00:00-04:00
| 36.731035
| 36.766559
| 35.718623
| 36.642227
| 39,753,400
| 0
| 0
|
2000-06-08 00:00:00-04:00
| 36.837623
| 37.370472
| 35.807448
| 35.860733
| 34,394,000
| 0
| 0
|
2000-06-09 00:00:00-04:00
| 36.358049
| 36.375811
| 35.665346
| 36.109386
| 27,519,200
| 0
| 0
|
2000-06-12 00:00:00-04:00
| 36.322535
| 36.37582
| 35.416692
| 35.541023
| 25,947,000
| 0
| 0
|
2000-06-13 00:00:00-04:00
| 35.381155
| 37.472586
| 35.274585
| 37.370457
| 39,126,600
| 0
| 0
|
2000-06-14 00:00:00-04:00
| 37.19285
| 37.317181
| 35.807443
| 35.931774
| 37,008,800
| 0
| 0
|
2000-06-15 00:00:00-04:00
| 36.016149
| 36.961956
| 35.949543
| 36.446869
| 33,411,000
| 0
| 0
|
2000-06-16 00:00:00-04:00
| 36.731046
| 36.855377
| 35.771918
| 35.825203
| 44,086,200
| 0
| 0
|
2000-06-19 00:00:00-04:00
| 36.500151
| 38.844686
| 36.482389
| 38.791401
| 61,221,200
| 0
| 0
|
2000-06-20 00:00:00-04:00
| 38.631535
| 39.857087
| 38.631535
| 39.306477
| 58,579,400
| 0
| 0
|
2000-06-21 00:00:00-04:00
| 38.755881
| 39.572916
| 38.649311
| 39.501869
| 32,891,400
| 0
| 0
|
2000-06-22 00:00:00-04:00
| 39.217676
| 39.324246
| 38.080932
| 38.098694
| 29,696,200
| 0
| 0
|
2000-06-23 00:00:00-04:00
| 38.436186
| 39.075605
| 38.116476
| 38.187523
| 30,321,600
| 0
| 0
|
2000-06-26 00:00:00-04:00
| 38.596011
| 38.991207
| 37.690168
| 38.134209
| 29,904,800
| 0
| 0
|
2000-06-27 00:00:00-04:00
| 38.063165
| 38.791391
| 37.299415
| 37.334938
| 33,370,400
| 0
| 0
|
2000-06-28 00:00:00-04:00
| 37.494798
| 38.560495
| 37.228373
| 37.619129
| 30,631,800
| 0
| 0
|
2000-06-29 00:00:00-04:00
| 37.246143
| 38.187509
| 37.086288
| 37.441521
| 47,136,200
| 0
| 0
|
2000-06-30 00:00:00-04:00
| 37.192861
| 38.116466
| 36.837628
| 37.992134
| 41,431,200
| 0
| 0
|
2000-07-03 00:00:00-04:00
| 38.116449
| 38.897961
| 38.000999
| 38.897961
| 15,083,800
| 0
| 0
|
2000-07-05 00:00:00-04:00
| 37.832266
| 38.223022
| 37.33494
| 37.405987
| 42,005,200
| 0
| 0
|
2000-07-06 00:00:00-04:00
| 37.37047
| 38.880208
| 37.104045
| 38.826923
| 44,906,200
| 0
| 0
|
2000-07-07 00:00:00-04:00
| 39.146619
| 39.750515
| 38.684817
| 39.59066
| 37,286,800
| 0
| 0
|
2000-07-10 00:00:00-04:00
| 39.146625
| 39.786044
| 38.933486
| 39.164387
| 31,349,400
| 0
| 0
|
2000-07-11 00:00:00-04:00
| 39.288723
| 40.141281
| 38.969014
| 39.448578
| 42,782,000
| 0
| 0
|
2000-07-12 00:00:00-04:00
| 39.857092
| 40.425464
| 39.430813
| 40.123516
| 29,824,200
| 0
| 0
|
2000-07-13 00:00:00-04:00
| 39.892632
| 41.206993
| 39.857109
| 40.691906
| 45,176,000
| 0
| 0
|
2000-07-14 00:00:00-04:00
| 40.922789
| 41.793108
| 40.656364
| 41.686539
| 37,471,800
| 0
| 0
|
2000-07-17 00:00:00-04:00
| 41.668779
| 41.917442
| 41.029361
| 41.579971
| 46,580,000
| 0
| 0
|
2000-07-18 00:00:00-04:00
| 41.15369
| 41.158131
| 40.194563
| 40.638603
| 50,683,600
| 0
| 0
|
2000-07-19 00:00:00-04:00
| 41.189194
| 41.526665
| 39.217654
| 39.253178
| 72,188,400
| 0
| 0
|
2000-07-20 00:00:00-04:00
| 39.484111
| 40.709663
| 39.182163
| 40.549809
| 60,488,400
| 0
| 0
|
2000-07-21 00:00:00-04:00
| 40.389952
| 40.425476
| 39.235446
| 39.270969
| 32,086,600
| 0
| 0
|
2000-07-24 00:00:00-04:00
| 39.270963
| 40.354422
| 39.111108
| 39.217678
| 39,835,400
| 0
| 0
|
2000-07-25 00:00:00-04:00
| 39.426378
| 40.336661
| 39.128871
| 40.034714
| 29,623,200
| 0
| 0
|
2000-07-26 00:00:00-04:00
| 39.501869
| 39.821579
| 38.809166
| 39.501869
| 46,639,800
| 0
| 0
|
2000-07-27 00:00:00-04:00
| 39.359778
| 39.892627
| 38.649312
| 38.933498
| 39,223,800
| 0
| 0
|
2000-07-28 00:00:00-04:00
| 39.217669
| 39.608425
| 36.588949
| 36.695518
| 55,433,800
| 0
| 0
|
2000-07-31 00:00:00-04:00
| 37.192858
| 38.400649
| 36.660009
| 37.938847
| 30,470,700
| 0
| 2
|
2000-08-01 00:00:00-04:00
| 38.116448
| 38.294064
| 36.517901
| 36.731041
| 25,001,100
| 0
| 0
|
2000-08-02 00:00:00-04:00
| 37.086283
| 37.583608
| 35.914015
| 35.985062
| 33,226,800
| 0
| 0
|
2000-08-03 00:00:00-04:00
| 35.143605
| 37.16907
| 34.361846
| 36.991398
| 34,941,100
| 0.02
| 0
|
2000-08-04 00:00:00-04:00
| 37.648786
| 37.666553
| 34.930398
| 35.570019
| 34,939,700
| 0
| 0
|
2000-08-07 00:00:00-04:00
| 35.605546
| 36.600511
| 34.752719
| 35.783218
| 30,634,400
| 0
| 0
|
2000-08-08 00:00:00-04:00
| 35.676608
| 36.031952
| 34.965918
| 35.036987
| 24,900,100
| 0
| 0
|
2000-08-09 00:00:00-04:00
| 35.747682
| 36.884785
| 35.729915
| 36.138561
| 30,071,900
| 0
| 0
|
2000-08-10 00:00:00-04:00
| 35.925365
| 36.849262
| 35.25021
| 35.25021
| 16,678,400
| 0
| 0
|
2000-08-11 00:00:00-04:00
| 35.179143
| 36.458385
| 34.575057
| 36.280712
| 22,509,600
| 0
| 0
|
2000-08-14 00:00:00-04:00
| 36.636055
| 38.092969
| 36.174106
| 38.057434
| 25,665,000
| 0
| 0
|
2000-08-15 00:00:00-04:00
| 37.986349
| 39.087918
| 37.524401
| 38.590435
| 34,464,300
| 0
| 0
|
2000-08-16 00:00:00-04:00
| 39.016855
| 39.514337
| 38.412769
| 38.697044
| 24,609,500
| 0
| 0
|
2000-08-17 00:00:00-04:00
| 38.945772
| 40.651426
| 38.910237
| 39.834133
| 40,495,900
| 0
| 0
|
2000-08-18 00:00:00-04:00
| 40.367165
| 41.468734
| 39.940751
| 40.118423
| 35,795,600
| 0
| 0
|
2000-08-21 00:00:00-04:00
| 41.31771
| 42.108352
| 40.118421
| 40.971249
| 46,024,300
| 0
| 0
|
2000-08-22 00:00:00-04:00
| 41.20223
| 41.859618
| 41.00679
| 41.00679
| 31,693,500
| 0
| 0
|
2000-08-23 00:00:00-04:00
| 40.615907
| 42.570303
| 40.189493
| 42.428165
| 36,177,000
| 0
| 0
|
2000-08-24 00:00:00-04:00
| 42.392646
| 43.112219
| 41.504284
| 42.214973
| 23,352,900
| 0
| 0
|
2000-08-25 00:00:00-04:00
| 42.001748
| 42.321558
| 41.291059
| 41.468731
| 20,844,200
| 0
| 0
|
2000-08-28 00:00:00-04:00
| 41.646418
| 43.103331
| 41.50428
| 42.001762
| 42,760,500
| 0
| 0
|
2000-08-29 00:00:00-04:00
| 41.681943
| 42.605839
| 41.575339
| 42.108356
| 23,023,100
| 0
| 0
|
2000-08-30 00:00:00-04:00
| 41.930697
| 42.286042
| 41.362145
| 41.788559
| 21,770,400
| 0
| 0
|
2000-08-31 00:00:00-04:00
| 42.001753
| 42.996719
| 41.859615
| 42.570305
| 28,530,700
| 0
| 0
|
2000-09-01 00:00:00-04:00
| 42.996743
| 43.032278
| 41.753036
| 42.037312
| 18,322,000
| 0
| 0
|
2000-09-05 00:00:00-04:00
| 40.4027
| 40.580372
| 38.803648
| 39.3722
| 58,396,000
| 0
| 0
|
2000-09-06 00:00:00-04:00
| 38.697052
| 38.945793
| 36.955862
| 37.355625
| 62,344,900
| 0
| 0
|
2000-09-07 00:00:00-04:00
| 37.870881
| 39.052403
| 37.666558
| 38.341713
| 34,716,000
| 0
| 0
|
2000-09-08 00:00:00-04:00
| 38.199563
| 38.341701
| 36.920322
| 37.169064
| 29,681,800
| 0
| 0
|
2000-09-11 00:00:00-04:00
| 37.275677
| 38.021901
| 36.351781
| 36.778194
| 30,507,800
| 0
| 0
|
2000-09-12 00:00:00-04:00
| 36.991395
| 38.05743
| 36.707119
| 36.920326
| 28,997,300
| 0
| 0
|
2000-09-13 00:00:00-04:00
| 35.072529
| 35.996425
| 34.397374
| 34.823788
| 70,068,400
| 0
| 0
|
2000-09-14 00:00:00-04:00
| 35.534493
| 35.7477
| 33.686699
| 33.899906
| 50,489,200
| 0
| 0
|
2000-09-15 00:00:00-04:00
| 33.935435
| 34.042038
| 32.194245
| 32.700611
| 75,675,900
| 0
| 0
|
2000-09-18 00:00:00-04:00
| 33.189196
| 33.686679
| 31.55461
| 31.732283
| 50,767,100
| 0
| 0
|
2000-09-19 00:00:00-04:00
| 32.514072
| 34.397401
| 32.300865
| 34.326332
| 58,855,100
| 0
| 0
|
2000-09-20 00:00:00-04:00
| 34.823786
| 36.103028
| 34.361838
| 35.854286
| 70,335,900
| 0
| 0
|
2000-09-21 00:00:00-04:00
| 35.285737
| 35.783219
| 34.326306
| 34.957043
| 57,112,300
| 0
| 0
|
2000-09-22 00:00:00-04:00
| 26.579796
| 28.143314
| 26.437658
| 27.254951
| 308,734,400
| 0
| 0
|
2000-09-25 00:00:00-04:00
| 28.463106
| 28.543059
| 25.442677
| 25.798021
| 130,214,700
| 0
| 0
|
2000-09-26 00:00:00-04:00
| 26.402117
| 26.437651
| 24.341117
| 24.625393
| 112,681,600
| 0
| 0
|
2000-09-27 00:00:00-04:00
| 25.371621
| 25.975708
| 24.696466
| 24.945208
| 80,365,100
| 0
| 0
|
2000-09-28 00:00:00-04:00
| 25.087344
| 25.336086
| 24.723116
| 25.265017
| 66,739,000
| 0
| 0
|
2000-09-29 00:00:00-04:00
| 24.909674
| 24.945208
| 23.523829
| 23.630432
| 72,985,600
| 0
| 0
|
2000-10-02 00:00:00-04:00
| 24.412187
| 24.412187
| 22.670997
| 22.813135
| 66,785,700
| 0
| 0
|
2000-10-03 00:00:00-04:00
| 23.745923
| 24.163454
| 22.813143
| 22.919746
| 81,206,500
| 0
| 0
|
2000-10-04 00:00:00-04:00
| 23.310623
| 24.305589
| 23.168485
| 23.879175
| 63,726,000
| 0
| 0
|
2000-10-05 00:00:00-04:00
| 23.950246
| 24.092384
| 23.026349
| 23.310625
| 52,072,400
| 0
| 0
|
2000-10-06 00:00:00-04:00
| 23.52384
| 24.021323
| 22.315667
| 22.706547
| 69,734,600
| 0
| 0
|
2000-10-09 00:00:00-04:00
| 22.990814
| 23.044115
| 21.604969
| 22.209055
| 56,544,700
| 0
| 0
|
2000-10-10 00:00:00-04:00
| 22.280119
| 22.84867
| 21.285153
| 21.356222
| 68,882,800
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.