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
|
|---|---|---|---|---|---|---|---|
2001-07-30 00:00:00-04:00
| 16.805086
| 16.936065
| 16.400762
| 16.537436
| 30,514,600
| 0
| 0
|
2001-07-31 00:00:00-04:00
| 16.605775
| 17.323309
| 16.531744
| 16.975931
| 50,354,000
| 0
| 0
|
2001-08-01 00:00:00-04:00
| 17.4372
| 17.642209
| 17.24358
| 17.51123
| 45,023,900
| 0
| 0
|
2001-08-02 00:00:00-04:00
| 17.887085
| 18.354051
| 17.841527
| 18.285715
| 74,140,400
| 0
| 0
|
2001-08-03 00:00:00-04:00
| 18.262913
| 18.280009
| 17.807053
| 18.052078
| 35,671,500
| 0.02
| 0
|
2001-08-06 00:00:00-04:00
| 17.339803
| 17.48226
| 17.117572
| 17.25433
| 54,176,800
| 0
| 0
|
2001-08-07 00:00:00-04:00
| 17.066276
| 17.664592
| 16.963707
| 17.448059
| 44,101,300
| 0
| 0
|
2001-08-08 00:00:00-04:00
| 17.317009
| 17.77287
| 16.747183
| 16.872545
| 49,096,000
| 0
| 0
|
2001-08-09 00:00:00-04:00
| 16.809862
| 17.111871
| 16.627518
| 16.895336
| 35,734,300
| 0
| 0
|
2001-08-10 00:00:00-04:00
| 16.821257
| 17.20304
| 16.519249
| 17.066282
| 33,800,700
| 0
| 0
|
2001-08-13 00:00:00-04:00
| 17.476559
| 17.50505
| 17.140361
| 17.413877
| 30,830,500
| 0
| 0
|
2001-08-14 00:00:00-04:00
| 17.499355
| 17.579131
| 17.231537
| 17.294218
| 27,561,900
| 0
| 0
|
2001-08-15 00:00:00-04:00
| 17.254323
| 17.52214
| 16.923824
| 16.96941
| 33,348,300
| 0
| 0
|
2001-08-16 00:00:00-04:00
| 16.758574
| 17.19734
| 16.570532
| 17.185944
| 38,692,500
| 0
| 0
|
2001-08-17 00:00:00-04:00
| 16.621819
| 16.741482
| 15.83546
| 15.99501
| 60,330,900
| 0
| 0
|
2001-08-20 00:00:00-04:00
| 15.995012
| 16.342606
| 15.898141
| 16.06909
| 36,548,500
| 0
| 0
|
2001-08-21 00:00:00-04:00
| 16.143168
| 16.245737
| 15.41379
| 15.425187
| 35,088,800
| 0
| 0
|
2001-08-22 00:00:00-04:00
| 15.721496
| 15.955125
| 15.385299
| 15.932331
| 42,316,100
| 0
| 0
|
2001-08-23 00:00:00-04:00
| 15.892441
| 16.165958
| 15.738589
| 15.767079
| 32,548,500
| 0
| 0
|
2001-08-24 00:00:00-04:00
| 15.983613
| 16.604723
| 15.869648
| 16.570534
| 38,858,200
| 0
| 0
|
2001-08-27 00:00:00-04:00
| 16.53634
| 17.032087
| 16.297013
| 16.610416
| 27,995,600
| 0
| 0
|
2001-08-28 00:00:00-04:00
| 16.650307
| 16.901031
| 16.200145
| 16.245731
| 54,856,600
| 0
| 0
|
2001-08-29 00:00:00-04:00
| 16.445172
| 16.479361
| 15.806966
| 16.012104
| 37,922,200
| 0
| 0
|
2001-08-30 00:00:00-04:00
| 15.670207
| 15.858249
| 15.316914
| 15.459371
| 44,788,800
| 0
| 0
|
2001-08-31 00:00:00-04:00
| 15.396696
| 16.029202
| 15.390997
| 15.932331
| 38,127,600
| 0
| 0
|
2001-09-04 00:00:00-04:00
| 15.704399
| 16.006407
| 15.299823
| 15.299823
| 54,390,700
| 0
| 0
|
2001-09-05 00:00:00-04:00
| 15.351102
| 15.778471
| 15.009206
| 15.653109
| 71,243,200
| 0
| 0
|
2001-09-06 00:00:00-04:00
| 15.248541
| 15.738591
| 14.701507
| 14.872456
| 81,642,600
| 0
| 0
|
2001-09-07 00:00:00-04:00
| 14.906641
| 15.373898
| 14.661616
| 14.752788
| 72,749,200
| 0
| 0
|
2001-09-10 00:00:00-04:00
| 14.547654
| 14.872454
| 14.507765
| 14.855359
| 51,654,400
| 0
| 0
|
2001-09-17 00:00:00-04:00
| 13.823973
| 14.245643
| 13.390905
| 13.442189
| 81,412,400
| 0
| 0
|
2001-09-18 00:00:00-04:00
| 13.607444
| 13.94934
| 13.219963
| 13.373816
| 56,115,100
| 0
| 0
|
2001-09-19 00:00:00-04:00
| 13.425094
| 13.499172
| 11.886565
| 12.695718
| 86,255,200
| 0
| 0
|
2001-09-20 00:00:00-04:00
| 12.228461
| 12.690021
| 11.681429
| 11.778299
| 70,338,800
| 0
| 0
|
2001-09-21 00:00:00-04:00
| 10.832389
| 11.823886
| 10.803897
| 10.997638
| 116,397,800
| 0
| 0
|
2001-09-24 00:00:00-04:00
| 11.396515
| 12.376615
| 11.111602
| 12.142986
| 79,136,200
| 0
| 0
|
2001-09-25 00:00:00-04:00
| 12.285446
| 12.513376
| 11.846681
| 12.353826
| 65,914,600
| 0
| 0
|
2001-09-26 00:00:00-04:00
| 12.376619
| 12.450697
| 11.806793
| 11.909362
| 48,082,100
| 0
| 0
|
2001-09-27 00:00:00-04:00
| 11.915052
| 12.171474
| 11.151485
| 11.709914
| 58,791,700
| 0
| 0
|
2001-09-28 00:00:00-04:00
| 11.818185
| 11.954943
| 11.453497
| 11.647238
| 72,640,600
| 0
| 0
|
2001-10-01 00:00:00-04:00
| 11.516174
| 11.556062
| 11.225564
| 11.402209
| 44,631,700
| 0
| 0
|
2001-10-02 00:00:00-04:00
| 11.396516
| 11.442102
| 11.037526
| 11.134397
| 52,207,600
| 0
| 0
|
2001-10-03 00:00:00-04:00
| 10.997633
| 12.336724
| 10.872272
| 12.097397
| 75,582,600
| 0
| 0
|
2001-10-04 00:00:00-04:00
| 12.382313
| 12.866665
| 11.96634
| 12.279744
| 67,181,500
| 0
| 0
|
2001-10-05 00:00:00-04:00
| 12.256953
| 12.564659
| 11.70992
| 12.513374
| 49,112,300
| 0
| 0
|
2001-10-08 00:00:00-04:00
| 12.182872
| 12.832474
| 12.120192
| 12.672922
| 36,853,400
| 0
| 0
|
2001-10-09 00:00:00-04:00
| 12.558964
| 12.66723
| 12.023328
| 12.222767
| 42,528,700
| 0
| 0
|
2001-10-10 00:00:00-04:00
| 12.211369
| 13.219961
| 12.177179
| 13.140184
| 52,538,600
| 0
| 0
|
2001-10-11 00:00:00-04:00
| 13.328222
| 14.063297
| 13.305429
| 13.966427
| 76,342,800
| 0
| 0
|
2001-10-12 00:00:00-04:00
| 13.852467
| 14.319724
| 13.806881
| 14.257044
| 64,736,500
| 0
| 0
|
2001-10-15 00:00:00-04:00
| 13.95503
| 13.972126
| 13.46498
| 13.892349
| 44,391,600
| 0
| 0
|
2001-10-16 00:00:00-04:00
| 13.977829
| 14.30263
| 13.772692
| 14.222854
| 53,540,600
| 0
| 0
|
2001-10-17 00:00:00-04:00
| 14.895251
| 14.946536
| 13.960737
| 14.000625
| 91,448,800
| 0
| 0
|
2001-10-18 00:00:00-04:00
| 14.017708
| 14.023407
| 13.504866
| 13.704304
| 49,862,900
| 0
| 0
|
2001-10-19 00:00:00-04:00
| 13.670119
| 13.994919
| 13.453585
| 13.761291
| 42,197,000
| 0
| 0
|
2001-10-22 00:00:00-04:00
| 13.744196
| 14.456478
| 13.539059
| 14.41659
| 46,022,200
| 0
| 0
|
2001-10-23 00:00:00-04:00
| 14.48497
| 14.815468
| 14.182961
| 14.245643
| 41,881,700
| 0
| 0
|
2001-10-24 00:00:00-04:00
| 14.353914
| 14.775585
| 14.200061
| 14.519163
| 41,092,700
| 0
| 0
|
2001-10-25 00:00:00-04:00
| 14.245647
| 14.940834
| 13.852467
| 14.872456
| 56,318,500
| 0
| 0
|
2001-10-26 00:00:00-04:00
| 14.821178
| 15.100393
| 14.559058
| 14.735704
| 45,505,200
| 0
| 0
|
2001-10-29 00:00:00-05:00
| 14.587537
| 14.752786
| 13.772686
| 13.778384
| 46,369,900
| 0
| 0
|
2001-10-30 00:00:00-05:00
| 13.544767
| 13.903756
| 13.242758
| 13.413707
| 52,532,700
| 0
| 0
|
2001-10-31 00:00:00-05:00
| 13.63593
| 14.410894
| 13.356716
| 13.915145
| 64,549,300
| 0
| 0
|
2001-11-01 00:00:00-05:00
| 13.977824
| 14.798372
| 13.818272
| 14.781278
| 54,534,000
| 0
| 0
|
2001-11-02 00:00:00-05:00
| 14.786982
| 15.231445
| 14.530559
| 14.98642
| 49,877,700
| 0
| 0
|
2001-11-05 00:00:00-05:00
| 15.254436
| 15.556674
| 15.19741
| 15.37419
| 42,474,800
| 0.02
| 0
|
2001-11-06 00:00:00-05:00
| 15.277251
| 16.126937
| 15.225927
| 16.109829
| 63,152,300
| 0
| 0
|
2001-11-07 00:00:00-05:00
| 15.915934
| 16.583137
| 15.824693
| 16.132633
| 59,713,700
| 0
| 0
|
2001-11-08 00:00:00-05:00
| 16.463393
| 16.76563
| 15.927349
| 16.12694
| 64,845,900
| 0
| 0
|
2001-11-09 00:00:00-05:00
| 16.069913
| 16.138343
| 15.739162
| 15.898834
| 40,852,500
| 0
| 0
|
2001-11-12 00:00:00-05:00
| 15.744857
| 16.406358
| 15.26584
| 16.183956
| 47,878,400
| 0
| 0
|
2001-11-13 00:00:00-05:00
| 16.571746
| 17.142006
| 16.509018
| 17.136303
| 68,022,300
| 0
| 0
|
2001-11-14 00:00:00-05:00
| 17.375803
| 18.014494
| 17.050755
| 17.860523
| 78,499,200
| 0
| 0
|
2001-11-15 00:00:00-05:00
| 17.575394
| 17.951765
| 17.3701
| 17.552584
| 58,207,300
| 0
| 0
|
2001-11-16 00:00:00-05:00
| 17.467052
| 17.649536
| 17.193328
| 17.467052
| 39,647,000
| 0
| 0
|
2001-11-19 00:00:00-05:00
| 17.569692
| 17.849119
| 17.056458
| 17.672338
| 47,857,300
| 0
| 0
|
2001-11-20 00:00:00-05:00
| 17.512673
| 17.558295
| 17.010845
| 17.079277
| 41,297,200
| 0
| 0
|
2001-11-21 00:00:00-05:00
| 16.845462
| 17.586799
| 16.811246
| 17.569691
| 55,275,700
| 0
| 0
|
2001-11-23 00:00:00-05:00
| 17.438537
| 17.820611
| 17.290269
| 17.712261
| 17,574,100
| 0
| 0
|
2001-11-26 00:00:00-05:00
| 17.923248
| 18.316726
| 17.854816
| 18.174162
| 53,246,100
| 0
| 0
|
2001-11-27 00:00:00-05:00
| 17.968875
| 18.81286
| 17.621016
| 18.425083
| 80,781,000
| 0
| 0
|
2001-11-28 00:00:00-05:00
| 18.202684
| 18.561947
| 18.025904
| 18.111443
| 61,282,400
| 0
| 0
|
2001-11-29 00:00:00-05:00
| 18.242597
| 18.487807
| 17.769282
| 18.430782
| 45,961,000
| 0
| 0
|
2001-11-30 00:00:00-05:00
| 18.379464
| 18.767241
| 18.065822
| 18.624676
| 42,399,600
| 0
| 0
|
2001-12-03 00:00:00-05:00
| 18.413672
| 18.750125
| 18.231188
| 18.271107
| 43,008,300
| 0
| 0
|
2001-12-04 00:00:00-05:00
| 18.362349
| 18.761531
| 18.157055
| 18.73872
| 44,357,600
| 0
| 0
|
2001-12-05 00:00:00-05:00
| 18.852779
| 19.873542
| 18.841374
| 19.736681
| 75,429,600
| 0
| 0
|
2001-12-06 00:00:00-05:00
| 19.673955
| 19.833627
| 19.24626
| 19.480066
| 58,338,000
| 0
| 0
|
2001-12-07 00:00:00-05:00
| 19.480069
| 19.673957
| 18.676003
| 18.955431
| 59,279,300
| 0
| 0
|
2001-12-10 00:00:00-05:00
| 18.755828
| 19.172117
| 18.733018
| 18.790045
| 41,557,600
| 0
| 0
|
2001-12-11 00:00:00-05:00
| 19.018152
| 19.468657
| 18.847074
| 18.92691
| 46,751,600
| 0
| 0
|
2001-12-12 00:00:00-05:00
| 18.983941
| 19.468661
| 18.881294
| 19.434446
| 50,047,800
| 0
| 0
|
2001-12-13 00:00:00-05:00
| 18.978233
| 19.229148
| 18.533431
| 18.573349
| 51,006,500
| 0
| 0
|
2001-12-14 00:00:00-05:00
| 18.584759
| 19.263368
| 18.402277
| 18.972536
| 46,155,500
| 0
| 0
|
2001-12-17 00:00:00-05:00
| 18.875586
| 19.440144
| 18.818561
| 19.371714
| 39,108,700
| 0
| 0
|
2001-12-18 00:00:00-05:00
| 19.47437
| 19.577017
| 19.023864
| 19.280481
| 39,780,800
| 0
| 0
|
2001-12-19 00:00:00-05:00
| 19.006747
| 19.366009
| 18.841371
| 18.847073
| 39,961,400
| 0
| 0
|
2001-12-20 00:00:00-05:00
| 18.733022
| 18.932614
| 18.225491
| 18.236897
| 49,423,400
| 0
| 0
|
2001-12-21 00:00:00-05:00
| 18.373764
| 18.6703
| 18.231198
| 18.482113
| 57,817,500
| 0
| 0
|
2001-12-24 00:00:00-05:00
| 18.339544
| 18.476408
| 18.248303
| 18.259708
| 8,673,800
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.