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
|
|---|---|---|---|---|---|---|---|
2000-10-11 00:00:00-04:00
| 21.036407
| 21.676027
| 19.899304
| 20.112511
| 122,056,600
| 0
| 0
|
2000-10-12 00:00:00-04:00
| 21.107487
| 21.889245
| 19.899314
| 21.107487
| 100,212,800
| 0
| 0
|
2000-10-13 00:00:00-04:00
| 21.0986
| 23.168483
| 21.00088
| 22.955276
| 80,908,800
| 0
| 0
|
2000-10-16 00:00:00-04:00
| 22.244574
| 22.280108
| 20.112506
| 20.290178
| 92,057,900
| 0
| 0
|
2000-10-17 00:00:00-04:00
| 20.68107
| 20.823208
| 19.899311
| 20.574467
| 78,642,100
| 0
| 0
|
2000-10-18 00:00:00-04:00
| 20.609993
| 22.635457
| 20.041441
| 21.711561
| 16,790,000
| 0
| 0
|
2000-10-19 00:00:00-04:00
| 23.888061
| 24.05685
| 23.239557
| 23.843643
| 64,250,700
| 0
| 0
|
2000-10-20 00:00:00-04:00
| 23.665959
| 25.229475
| 23.523821
| 24.483252
| 59,899,600
| 0
| 0
|
2000-10-23 00:00:00-04:00
| 24.8386
| 25.584824
| 24.092376
| 24.625393
| 43,746,200
| 0
| 0
|
2000-10-24 00:00:00-04:00
| 24.803072
| 25.300555
| 23.665968
| 23.879175
| 46,937,000
| 0
| 0
|
2000-10-25 00:00:00-04:00
| 23.879182
| 24.767544
| 23.390582
| 23.488302
| 53,225,900
| 0
| 0
|
2000-10-26 00:00:00-04:00
| 23.879171
| 25.584826
| 23.701499
| 25.407154
| 50,811,900
| 0
| 0
|
2000-10-27 00:00:00-04:00
| 26.082311
| 26.721932
| 25.495992
| 26.366587
| 50,197,800
| 0
| 0
|
2000-10-30 00:00:00-05:00
| 26.126728
| 26.224448
| 24.945207
| 25.584827
| 49,111,200
| 0
| 0
|
2000-10-31 00:00:00-05:00
| 25.975707
| 26.686396
| 25.407155
| 25.584827
| 55,793,900
| 0
| 0
|
2000-11-01 00:00:00-05:00
| 25.193944
| 26.473185
| 25.122875
| 25.513754
| 47,654,600
| 0
| 0
|
2000-11-02 00:00:00-05:00
| 26.437649
| 27.219407
| 26.36658
| 26.544252
| 65,511,800
| 0
| 0
|
2000-11-03 00:00:00-05:00
| 26.80449
| 26.87559
| 25.880197
| 26.129045
| 31,103,600
| 0.02
| 0
|
2000-11-06 00:00:00-05:00
| 26.520081
| 26.946678
| 26.377882
| 26.484531
| 24,583,500
| 0
| 0
|
2000-11-07 00:00:00-05:00
| 26.591178
| 26.626728
| 25.773535
| 26.271231
| 21,043,200
| 0
| 0
|
2000-11-08 00:00:00-05:00
| 26.306772
| 26.342321
| 24.138241
| 24.280439
| 38,074,100
| 0
| 0
|
2000-11-09 00:00:00-05:00
| 24.067141
| 24.102691
| 22.716253
| 23.533895
| 48,864,700
| 0
| 0
|
2000-11-10 00:00:00-05:00
| 21.614223
| 22.183018
| 21.045427
| 21.045427
| 94,080,100
| 0
| 0
|
2000-11-13 00:00:00-05:00
| 21.04543
| 22.609618
| 20.476635
| 21.720875
| 81,393,300
| 0
| 0
|
2000-11-14 00:00:00-05:00
| 23.036203
| 23.4628
| 22.431859
| 23.285051
| 48,677,100
| 0
| 0
|
2000-11-15 00:00:00-05:00
| 23.711658
| 24.387103
| 23.178413
| 23.605009
| 41,961,500
| 0
| 0
|
2000-11-16 00:00:00-05:00
| 23.462804
| 24.422646
| 22.618499
| 22.75181
| 39,523,700
| 0
| 0
|
2000-11-17 00:00:00-05:00
| 22.822915
| 23.747208
| 22.467418
| 23.605009
| 40,986,100
| 0
| 0
|
2000-11-20 00:00:00-05:00
| 23.32062
| 24.422662
| 23.107322
| 23.39172
| 37,495,900
| 0
| 0
|
2000-11-21 00:00:00-05:00
| 24.138251
| 24.671496
| 23.569455
| 24.2449
| 36,760,300
| 0
| 0
|
2000-11-22 00:00:00-05:00
| 24.031605
| 24.955897
| 23.35616
| 23.427259
| 36,702,700
| 0
| 0
|
2000-11-24 00:00:00-05:00
| 24.351558
| 25.027003
| 23.889412
| 24.991453
| 20,684,000
| 0
| 0
|
2000-11-27 00:00:00-05:00
| 25.844646
| 26.591191
| 24.884804
| 24.991453
| 52,923,300
| 0
| 0
|
2000-11-28 00:00:00-05:00
| 24.564856
| 25.3825
| 23.889412
| 23.907187
| 49,700,800
| 0
| 0
|
2000-11-29 00:00:00-05:00
| 24.102704
| 24.742598
| 23.28506
| 24.316002
| 61,411,300
| 0
| 0
|
2000-11-30 00:00:00-05:00
| 21.898609
| 22.147457
| 20.938767
| 21.649761
| 78,955,300
| 0
| 0
|
2000-12-01 00:00:00-05:00
| 21.898623
| 21.898623
| 19.232394
| 19.410143
| 1,155,400
| 0
| 0
|
2000-12-04 00:00:00-05:00
| 19.978937
| 20.103361
| 18.237001
| 18.734697
| 82,755,800
| 0
| 0
|
2000-12-05 00:00:00-05:00
| 19.694538
| 20.761029
| 19.339041
| 20.476631
| 75,071,400
| 0
| 0
|
2000-12-06 00:00:00-05:00
| 20.085587
| 20.085587
| 17.774856
| 18.059254
| 102,012,000
| 0
| 0
|
2000-12-07 00:00:00-05:00
| 18.450297
| 18.912444
| 17.881502
| 18.379198
| 68,263,600
| 0
| 0
|
2000-12-08 00:00:00-05:00
| 19.765635
| 19.836735
| 18.770244
| 19.339039
| 88,021,400
| 0
| 0
|
2000-12-11 00:00:00-05:00
| 19.97894
| 21.720876
| 19.516793
| 21.294279
| 73,069,600
| 0
| 0
|
2000-12-12 00:00:00-05:00
| 21.009896
| 21.569804
| 20.689948
| 20.761047
| 48,167,200
| 0
| 0
|
2000-12-13 00:00:00-05:00
| 21.472017
| 21.543117
| 20.01448
| 20.192228
| 48,719,800
| 0
| 0
|
2000-12-14 00:00:00-05:00
| 20.227781
| 20.832126
| 19.623436
| 19.978933
| 33,708,000
| 0
| 0
|
2000-12-15 00:00:00-05:00
| 19.658992
| 19.765642
| 18.379203
| 18.450302
| 80,843,900
| 0
| 0
|
2000-12-18 00:00:00-05:00
| 19.445689
| 19.623437
| 18.44141
| 18.912443
| 38,556,100
| 0
| 0
|
2000-12-19 00:00:00-05:00
| 19.196849
| 20.618838
| 18.948001
| 19.0191
| 54,732,300
| 0
| 0
|
2000-12-20 00:00:00-05:00
| 18.734695
| 19.410139
| 17.917051
| 18.165899
| 63,150,800
| 0
| 0
|
2000-12-21 00:00:00-05:00
| 18.201445
| 19.59677
| 17.988146
| 18.841339
| 51,590,000
| 0
| 0
|
2000-12-22 00:00:00-05:00
| 19.125744
| 19.907838
| 18.201452
| 18.734697
| 45,424,100
| 0
| 0
|
2000-12-26 00:00:00-05:00
| 18.841335
| 19.267932
| 18.201441
| 18.699137
| 28,436,200
| 0
| 0
|
2000-12-27 00:00:00-05:00
| 18.592498
| 19.161293
| 18.3792
| 18.521399
| 33,621,500
| 0
| 0
|
2000-12-28 00:00:00-05:00
| 18.272546
| 18.592493
| 17.099405
| 17.597101
| 49,339,500
| 0
| 0
|
2000-12-29 00:00:00-05:00
| 17.597107
| 17.881505
| 16.957212
| 17.099411
| 54,053,600
| 0
| 0
|
2001-01-02 00:00:00-05:00
| 17.454901
| 18.130346
| 17.206053
| 17.6682
| 50,342,900
| 0
| 0
|
2001-01-03 00:00:00-05:00
| 17.134956
| 19.694535
| 17.134956
| 19.472349
| 78,291,900
| 0
| 0
|
2001-01-04 00:00:00-05:00
| 19.339043
| 20.121137
| 18.5925
| 19.223507
| 68,769,000
| 0
| 0
|
2001-01-05 00:00:00-05:00
| 19.374596
| 19.694544
| 18.059257
| 18.237005
| 44,974,700
| 0
| 0
|
2001-01-08 00:00:00-05:00
| 17.917051
| 18.379198
| 17.419355
| 18.165899
| 45,070,800
| 0
| 0
|
2001-01-09 00:00:00-05:00
| 18.503613
| 18.734686
| 18.130341
| 18.343639
| 40,814,400
| 0
| 0
|
2001-01-10 00:00:00-05:00
| 17.988155
| 18.983547
| 17.703757
| 18.770248
| 51,494,300
| 0
| 0
|
2001-01-11 00:00:00-05:00
| 18.414743
| 19.481233
| 18.201444
| 18.983538
| 64,954,600
| 0
| 0
|
2001-01-12 00:00:00-05:00
| 19.090186
| 19.232385
| 18.094794
| 18.272543
| 51,374,500
| 0
| 0
|
2001-01-16 00:00:00-05:00
| 18.308097
| 18.414746
| 17.632653
| 17.845951
| 60,301,100
| 0
| 0
|
2001-01-17 00:00:00-05:00
| 18.770247
| 18.805797
| 17.134961
| 17.348259
| 7,427,400
| 0
| 0
|
2001-01-18 00:00:00-05:00
| 17.597104
| 18.379197
| 17.063858
| 18.308098
| 86,633,300
| 0
| 0
|
2001-01-19 00:00:00-05:00
| 18.983546
| 19.69454
| 18.3792
| 19.090195
| 81,348,900
| 0
| 0
|
2001-01-22 00:00:00-05:00
| 18.592491
| 19.267935
| 18.485842
| 18.983538
| 45,756,600
| 0
| 0
|
2001-01-23 00:00:00-05:00
| 19.019091
| 20.414417
| 18.628044
| 20.121132
| 84,553,900
| 0
| 0
|
2001-01-24 00:00:00-05:00
| 20.298886
| 21.08098
| 20.014488
| 20.618834
| 73,579,100
| 0
| 0
|
2001-01-25 00:00:00-05:00
| 20.369974
| 20.512173
| 19.516781
| 19.62343
| 45,890,400
| 0
| 0
|
2001-01-26 00:00:00-05:00
| 19.410136
| 20.512176
| 19.196837
| 20.405527
| 48,063,700
| 0
| 0
|
2001-01-29 00:00:00-05:00
| 20.050035
| 21.258725
| 19.765637
| 21.080976
| 49,092,800
| 0
| 0
|
2001-01-30 00:00:00-05:00
| 21.258726
| 21.720872
| 20.938778
| 21.045427
| 60,806,400
| 0
| 0
|
2001-01-31 00:00:00-05:00
| 21.223176
| 21.951945
| 20.76103
| 21.045427
| 71,894,200
| 0
| 0
|
2001-02-01 00:00:00-05:00
| 21.080983
| 21.578679
| 20.761036
| 21.50758
| 50,297,000
| 0
| 0
|
2001-02-02 00:00:00-05:00
| 21.427583
| 21.74753
| 20.192231
| 20.29888
| 47,151,200
| 0
| 0
|
2001-02-05 00:00:00-05:00
| 19.95457
| 20.096848
| 19.163145
| 19.741152
| 39,185,100
| 0.02
| 0
|
2001-02-06 00:00:00-05:00
| 19.670015
| 20.452547
| 19.625553
| 20.16799
| 40,329,200
| 0
| 0
|
2001-02-07 00:00:00-05:00
| 19.918998
| 20.523682
| 19.278745
| 19.883429
| 53,148,000
| 0
| 0
|
2001-02-08 00:00:00-05:00
| 20.132419
| 20.559255
| 19.670014
| 19.705584
| 42,899,000
| 0
| 0
|
2001-02-09 00:00:00-05:00
| 19.527744
| 20.239137
| 19.029768
| 19.065338
| 40,892,100
| 0
| 0
|
2001-02-12 00:00:00-05:00
| 19.172038
| 20.02571
| 19.136469
| 19.670013
| 30,482,000
| 0
| 0
|
2001-02-13 00:00:00-05:00
| 19.42103
| 20.061284
| 18.42508
| 18.460649
| 41,910,800
| 0
| 0
|
2001-02-14 00:00:00-05:00
| 18.53178
| 19.661116
| 18.176083
| 19.421021
| 47,442,300
| 0
| 0
|
2001-02-15 00:00:00-05:00
| 20.167993
| 20.772677
| 19.990144
| 20.381411
| 58,334,500
| 0
| 0
|
2001-02-16 00:00:00-05:00
| 19.776723
| 20.09685
| 19.136469
| 19.563305
| 41,543,900
| 0
| 0
|
2001-02-20 00:00:00-05:00
| 19.385458
| 19.421028
| 17.855963
| 17.891533
| 52,397,300
| 0
| 0
|
2001-02-21 00:00:00-05:00
| 17.642546
| 18.638496
| 17.357988
| 17.500267
| 51,582,200
| 0
| 0
|
2001-02-22 00:00:00-05:00
| 17.606972
| 17.962668
| 16.860009
| 17.073427
| 58,517,400
| 0
| 0
|
2001-02-23 00:00:00-05:00
| 17.286845
| 17.500262
| 16.219755
| 17.037857
| 63,558,300
| 0
| 0
|
2001-02-26 00:00:00-05:00
| 17.39355
| 17.473581
| 16.184182
| 16.788866
| 60,349,600
| 0
| 0
|
2001-02-27 00:00:00-05:00
| 16.788874
| 17.571406
| 16.504316
| 16.504316
| 40,787,300
| 0
| 0
|
2001-02-28 00:00:00-05:00
| 16.717733
| 17.180138
| 15.9352
| 16.255327
| 48,601,400
| 0
| 0
|
2001-03-01 00:00:00-05:00
| 16.077476
| 16.64659
| 15.401653
| 16.575451
| 56,268,300
| 0
| 0
|
2001-03-02 00:00:00-05:00
| 16.219758
| 17.713683
| 16.148619
| 16.682163
| 54,626,200
| 0
| 0
|
2001-03-05 00:00:00-05:00
| 17.002293
| 17.500268
| 16.788875
| 17.28685
| 33,275,700
| 0
| 0
|
2001-03-06 00:00:00-05:00
| 17.998244
| 18.709637
| 17.891535
| 17.927105
| 59,734,200
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.