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
|
|---|---|---|---|---|---|---|---|
2001-03-07 00:00:00-05:00
| 18.638494
| 19.172039
| 18.03381
| 18.745203
| 77,832,700
| 0
| 0
|
2001-03-08 00:00:00-05:00
| 18.745204
| 19.172039
| 18.602925
| 18.923052
| 64,903,100
| 0
| 0
|
2001-03-09 00:00:00-05:00
| 17.180141
| 17.411344
| 16.504318
| 16.753305
| 95,273,400
| 0
| 0
|
2001-03-12 00:00:00-05:00
| 16.219764
| 16.717739
| 15.686219
| 15.792928
| 59,597,600
| 0
| 0
|
2001-03-13 00:00:00-05:00
| 16.077474
| 16.860006
| 15.792917
| 16.717728
| 52,027,200
| 0
| 0
|
2001-03-14 00:00:00-05:00
| 16.148617
| 17.002288
| 15.935199
| 16.539883
| 57,451,000
| 0
| 0
|
2001-03-15 00:00:00-05:00
| 16.93115
| 17.037859
| 16.184187
| 16.219757
| 40,752,100
| 0
| 0
|
2001-03-16 00:00:00-05:00
| 16.184189
| 16.397607
| 15.757353
| 15.864062
| 59,068,600
| 0
| 0
|
2001-03-19 00:00:00-05:00
| 15.650641
| 15.792919
| 14.441273
| 15.401653
| 76,656,300
| 0
| 0
|
2001-03-20 00:00:00-05:00
| 15.579494
| 15.615064
| 13.978861
| 14.014431
| 64,431,100
| 0
| 0
|
2001-03-21 00:00:00-05:00
| 14.08557
| 15.223798
| 14.014431
| 14.547976
| 68,549,500
| 0
| 0
|
2001-03-22 00:00:00-05:00
| 14.868107
| 16.397601
| 14.832537
| 16.326462
| 94,022,700
| 0
| 0
|
2001-03-23 00:00:00-05:00
| 16.895581
| 16.931151
| 15.757352
| 16.397606
| 84,795,800
| 0
| 0
|
2001-03-26 00:00:00-05:00
| 16.788874
| 16.824443
| 15.864063
| 16.11305
| 64,433,900
| 0
| 0
|
2001-03-27 00:00:00-05:00
| 16.148614
| 16.904468
| 15.970765
| 16.717728
| 72,645,800
| 0
| 0
|
2001-03-28 00:00:00-05:00
| 16.326471
| 16.682167
| 15.259381
| 15.330521
| 73,000,000
| 0
| 0
|
2001-03-29 00:00:00-05:00
| 15.294957
| 15.686223
| 14.654703
| 15.117108
| 64,852,600
| 0
| 0
|
2001-03-30 00:00:00-05:00
| 15.152668
| 15.223808
| 14.405706
| 14.97482
| 47,297,100
| 0
| 0
|
2001-04-02 00:00:00-04:00
| 14.832534
| 15.294939
| 14.26342
| 14.681363
| 44,925,500
| 0
| 0
|
2001-04-03 00:00:00-04:00
| 14.405705
| 15.010389
| 14.138933
| 14.227857
| 57,239,500
| 0
| 0
|
2001-04-04 00:00:00-04:00
| 14.050006
| 14.281209
| 12.769499
| 12.876208
| 84,555,800
| 0
| 0
|
2001-04-05 00:00:00-04:00
| 13.801022
| 14.690263
| 13.712098
| 14.583554
| 67,714,900
| 0
| 0
|
2001-04-06 00:00:00-04:00
| 14.263423
| 14.361239
| 13.089625
| 13.445321
| 73,965,900
| 0
| 0
|
2001-04-09 00:00:00-04:00
| 13.482316
| 13.772564
| 12.662791
| 13.20345
| 60,543,900
| 0
| 0
|
2001-04-10 00:00:00-04:00
| 13.362802
| 14.284768
| 13.288818
| 14.09696
| 55,847,600
| 0
| 0
|
2001-04-11 00:00:00-04:00
| 15.878296
| 16.100252
| 15.468534
| 15.662033
| 91,360,800
| 0
| 0
|
2001-04-12 00:00:00-04:00
| 15.62788
| 16.22545
| 14.973398
| 16.003496
| 54,027,200
| 0
| 0
|
2001-04-16 00:00:00-04:00
| 15.235186
| 15.252259
| 14.523794
| 14.967702
| 59,342,200
| 0
| 0
|
2001-04-17 00:00:00-04:00
| 14.37014
| 15.212429
| 14.330302
| 14.819741
| 74,191,900
| 0
| 0
|
2001-04-18 00:00:00-04:00
| 16.629528
| 18.319798
| 16.276677
| 17.801905
| 49,959,200
| 0
| 0
|
2001-04-19 00:00:00-04:00
| 17.523024
| 18.507591
| 17.329525
| 18.490519
| 85,981,400
| 0
| 0
|
2001-04-20 00:00:00-04:00
| 18.194588
| 18.536057
| 17.790517
| 18.456381
| 62,659,300
| 0
| 0
|
2001-04-23 00:00:00-04:00
| 17.68238
| 17.813276
| 16.874238
| 17.255545
| 58,508,800
| 0
| 0
|
2001-04-24 00:00:00-04:00
| 17.03928
| 17.665306
| 16.447401
| 16.583988
| 50,134,100
| 0
| 0
|
2001-04-25 00:00:00-04:00
| 16.504315
| 16.709197
| 15.650644
| 16.521389
| 64,640,600
| 0
| 0
|
2001-04-26 00:00:00-04:00
| 17.204327
| 17.278312
| 16.276671
| 16.299435
| 53,730,100
| 0
| 0
|
2001-04-27 00:00:00-04:00
| 16.845783
| 17.204324
| 16.532769
| 17.175869
| 42,007,500
| 0
| 0
|
2001-04-30 00:00:00-04:00
| 17.55717
| 18.012461
| 17.375053
| 17.591316
| 41,266,300
| 0
| 0
|
2001-05-01 00:00:00-04:00
| 17.511645
| 17.875878
| 17.141721
| 17.744982
| 37,209,500
| 0
| 0
|
2001-05-02 00:00:00-04:00
| 18.149055
| 18.496215
| 17.756367
| 18.177511
| 45,022,200
| 0
| 0
|
2001-05-03 00:00:00-04:00
| 17.733315
| 17.767484
| 17.146761
| 17.311907
| 37,080,900
| 0.02
| 0
|
2001-05-04 00:00:00-04:00
| 17.027181
| 17.682072
| 16.685498
| 17.585262
| 35,393,400
| 0
| 0
|
2001-05-07 00:00:00-04:00
| 17.682076
| 18.040844
| 17.277752
| 17.744719
| 33,647,800
| 0
| 0
|
2001-05-08 00:00:00-04:00
| 17.932638
| 18.109173
| 17.59665
| 17.926943
| 41,514,400
| 0
| 0
|
2001-05-09 00:00:00-04:00
| 17.647901
| 17.647901
| 16.685495
| 17.044262
| 61,622,800
| 0
| 0
|
2001-05-10 00:00:00-04:00
| 17.357473
| 17.391642
| 16.457709
| 16.520351
| 49,116,200
| 0
| 0
|
2001-05-11 00:00:00-04:00
| 16.531745
| 16.651333
| 15.825601
| 15.911021
| 47,531,600
| 0
| 0
|
2001-05-14 00:00:00-04:00
| 15.973657
| 16.030604
| 15.210566
| 15.609196
| 41,994,500
| 0
| 0
|
2001-05-15 00:00:00-04:00
| 15.728787
| 16.002132
| 15.335851
| 15.489609
| 47,310,800
| 0
| 0
|
2001-05-16 00:00:00-04:00
| 15.375712
| 16.229918
| 15.090976
| 16.150192
| 59,906,400
| 0
| 0
|
2001-05-17 00:00:00-04:00
| 16.389368
| 16.622851
| 15.945181
| 16.286863
| 56,376,100
| 0
| 0
|
2001-05-18 00:00:00-04:00
| 16.247009
| 16.594385
| 15.939494
| 16.377987
| 34,775,000
| 0
| 0
|
2001-05-21 00:00:00-04:00
| 16.155895
| 17.089828
| 16.05339
| 17.027185
| 44,417,800
| 0
| 0
|
2001-05-22 00:00:00-04:00
| 17.192326
| 17.328998
| 16.742443
| 16.816475
| 39,665,300
| 0
| 0
|
2001-05-23 00:00:00-04:00
| 16.725358
| 17.226492
| 16.264086
| 16.400759
| 53,488,500
| 0
| 0
|
2001-05-24 00:00:00-04:00
| 16.423541
| 16.742445
| 16.013523
| 16.634245
| 47,217,900
| 0
| 0
|
2001-05-25 00:00:00-04:00
| 16.765224
| 16.827865
| 16.332426
| 16.571604
| 29,592,100
| 0
| 0
|
2001-05-29 00:00:00-04:00
| 16.491875
| 16.526044
| 15.8199
| 15.859763
| 37,797,600
| 0
| 0
|
2001-05-30 00:00:00-04:00
| 15.569338
| 15.774348
| 15.034035
| 15.147929
| 47,272,800
| 0
| 0
|
2001-05-31 00:00:00-04:00
| 15.392794
| 15.706002
| 15.284594
| 15.381404
| 38,761,100
| 0
| 0
|
2001-06-01 00:00:00-04:00
| 15.523769
| 16.55451
| 15.483906
| 16.366585
| 60,601,900
| 0
| 0
|
2001-06-04 00:00:00-04:00
| 16.582992
| 16.79939
| 15.979352
| 16.229919
| 37,894,700
| 0
| 0
|
2001-06-05 00:00:00-04:00
| 16.434933
| 17.055657
| 16.429238
| 16.930372
| 51,625,800
| 0
| 0
|
2001-06-06 00:00:00-04:00
| 16.770921
| 17.477065
| 16.543132
| 16.981625
| 72,646,300
| 0
| 0
|
2001-06-07 00:00:00-04:00
| 16.918977
| 17.784573
| 16.896199
| 17.73332
| 75,686,000
| 0
| 0
|
2001-06-08 00:00:00-04:00
| 18.160424
| 18.183203
| 17.084124
| 17.46567
| 68,334,700
| 0
| 0
|
2001-06-11 00:00:00-04:00
| 17.180932
| 17.374552
| 16.753829
| 17.272047
| 41,072,800
| 0
| 0
|
2001-06-12 00:00:00-04:00
| 16.913286
| 17.203715
| 16.514656
| 17.158157
| 54,088,900
| 0
| 0
|
2001-06-13 00:00:00-04:00
| 17.01579
| 17.158158
| 16.514656
| 16.548824
| 41,032,400
| 0
| 0
|
2001-06-14 00:00:00-04:00
| 16.26409
| 16.571605
| 15.694619
| 15.723093
| 41,913,100
| 0
| 0
|
2001-06-15 00:00:00-04:00
| 15.569331
| 16.116022
| 15.438353
| 15.762951
| 54,910,400
| 0
| 0
|
2001-06-18 00:00:00-04:00
| 15.871151
| 16.252696
| 15.620583
| 15.688919
| 27,854,300
| 0
| 0
|
2001-06-19 00:00:00-04:00
| 16.246998
| 16.395061
| 14.885962
| 15.187782
| 60,427,600
| 0
| 0
|
2001-06-20 00:00:00-04:00
| 14.982781
| 15.751567
| 14.954308
| 15.654757
| 43,070,200
| 0
| 0
|
2001-06-21 00:00:00-04:00
| 15.575032
| 15.99644
| 15.347244
| 15.529474
| 45,895,500
| 0
| 0
|
2001-06-22 00:00:00-04:00
| 15.643359
| 16.11602
| 15.529466
| 15.666139
| 30,366,800
| 0
| 0
|
2001-06-25 00:00:00-04:00
| 15.945183
| 16.338119
| 15.643363
| 16.275476
| 28,358,600
| 0
| 0
|
2001-06-26 00:00:00-04:00
| 15.996434
| 16.554515
| 15.962266
| 16.497568
| 34,780,200
| 0
| 0
|
2001-06-27 00:00:00-04:00
| 16.514653
| 16.634241
| 16.138802
| 16.315338
| 33,729,600
| 0
| 0
|
2001-06-28 00:00:00-04:00
| 16.645627
| 17.368855
| 16.628544
| 16.87911
| 54,522,800
| 0
| 0
|
2001-06-29 00:00:00-04:00
| 16.97593
| 17.522622
| 16.372291
| 16.657026
| 49,436,600
| 0
| 0
|
2001-07-02 00:00:00-04:00
| 16.844946
| 17.391639
| 16.605768
| 17.118292
| 38,578,300
| 0
| 0
|
2001-07-03 00:00:00-04:00
| 17.049962
| 17.477066
| 16.884815
| 17.346087
| 22,120,800
| 0
| 0
|
2001-07-05 00:00:00-04:00
| 17.129686
| 17.6536
| 16.970234
| 16.993013
| 35,630,900
| 0
| 0
|
2001-07-06 00:00:00-04:00
| 16.594385
| 16.99871
| 16.11603
| 16.190062
| 37,375,700
| 0
| 0
|
2001-07-09 00:00:00-04:00
| 16.247003
| 16.759526
| 16.007825
| 16.457706
| 30,139,400
| 0
| 0
|
2001-07-10 00:00:00-04:00
| 15.825602
| 16.611471
| 15.637675
| 15.825602
| 41,241,500
| 0
| 0
|
2001-07-11 00:00:00-04:00
| 15.745872
| 16.229922
| 15.375716
| 15.979355
| 50,333,800
| 0
| 0
|
2001-07-12 00:00:00-04:00
| 16.71397
| 17.192326
| 16.543128
| 17.141073
| 49,223,400
| 0
| 0
|
2001-07-13 00:00:00-04:00
| 17.089819
| 17.300522
| 16.657021
| 17.192324
| 42,796,300
| 0
| 0
|
2001-07-16 00:00:00-04:00
| 17.101217
| 17.511235
| 16.383683
| 16.588692
| 65,739,200
| 0
| 0
|
2001-07-17 00:00:00-04:00
| 16.269789
| 17.049965
| 15.990748
| 17.027185
| 104,487,600
| 0
| 0
|
2001-07-18 00:00:00-04:00
| 16.440619
| 17.16954
| 16.241304
| 16.452007
| 71,663,500
| 0
| 0
|
2001-07-19 00:00:00-04:00
| 16.850642
| 17.209409
| 16.759527
| 17.061346
| 54,602,300
| 0
| 0
|
2001-07-20 00:00:00-04:00
| 16.748137
| 17.101209
| 16.474791
| 17.044262
| 50,444,200
| 0
| 0
|
2001-07-23 00:00:00-04:00
| 17.067044
| 17.215107
| 16.463406
| 16.514658
| 35,057,400
| 0
| 0
|
2001-07-24 00:00:00-04:00
| 16.349511
| 16.850646
| 16.19006
| 16.446321
| 38,032,700
| 0
| 0
|
2001-07-25 00:00:00-04:00
| 16.497568
| 16.787998
| 16.053381
| 16.75383
| 35,538,100
| 0
| 0
|
2001-07-26 00:00:00-04:00
| 16.571601
| 17.027177
| 16.400759
| 16.958841
| 46,221,000
| 0
| 0
|
2001-07-27 00:00:00-04:00
| 16.862035
| 16.998708
| 16.520352
| 16.63994
| 35,482,900
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.