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
|
|---|---|---|---|---|---|---|---|
2001-12-26 00:00:00-05:00
| 18.276818
| 18.886995
| 18.259711
| 18.413681
| 23,231,600
| 0
| 0
|
2001-12-27 00:00:00-05:00
| 18.48211
| 18.807158
| 18.453598
| 18.630377
| 22,443,900
| 0
| 0
|
2001-12-28 00:00:00-05:00
| 18.784344
| 18.995342
| 18.316732
| 18.385164
| 27,584,200
| 0
| 0
|
2001-12-31 00:00:00-05:00
| 18.333846
| 18.482112
| 17.911853
| 17.934664
| 27,975,400
| 0
| 0
|
2002-01-02 00:00:00-05:00
| 18.191274
| 18.81856
| 18.09433
| 18.81856
| 42,357,300
| 0
| 0
|
2002-01-03 00:00:00-05:00
| 19.103687
| 20.312636
| 19.046662
| 20.255611
| 91,464,500
| 0
| 0
|
2002-01-04 00:00:00-05:00
| 20.643398
| 20.728936
| 20.141569
| 20.409592
| 65,032,900
| 0
| 0
|
2002-01-07 00:00:00-05:00
| 20.540745
| 20.671904
| 19.970486
| 20.11305
| 48,808,800
| 0
| 0
|
2002-01-08 00:00:00-05:00
| 20.152972
| 20.512236
| 19.930571
| 20.289835
| 35,636,600
| 0
| 0
|
2002-01-09 00:00:00-05:00
| 20.50653
| 20.974143
| 19.976189
| 20.164375
| 59,083,800
| 0
| 0
|
2002-01-10 00:00:00-05:00
| 20.204299
| 20.227109
| 19.673957
| 19.759497
| 51,679,400
| 0
| 0
|
2002-01-11 00:00:00-05:00
| 19.856437
| 20.021813
| 19.537091
| 19.702467
| 39,583,200
| 0
| 0
|
2002-01-14 00:00:00-05:00
| 19.559895
| 20.067426
| 19.445843
| 19.867836
| 58,696,400
| 0
| 0
|
2002-01-15 00:00:00-05:00
| 19.92487
| 19.947681
| 19.44015
| 19.776604
| 57,115,500
| 0
| 0
|
2002-01-16 00:00:00-05:00
| 19.366009
| 19.725273
| 19.206337
| 19.223444
| 76,428,600
| 0
| 0
|
2002-01-17 00:00:00-05:00
| 19.417331
| 19.816513
| 19.160714
| 19.691055
| 50,498,800
| 0
| 0
|
2002-01-18 00:00:00-05:00
| 19.132201
| 19.559896
| 18.9098
| 19.092283
| 51,643,600
| 0
| 0
|
2002-01-22 00:00:00-05:00
| 19.132206
| 19.155017
| 17.99739
| 18.077227
| 52,957,100
| 0
| 0
|
2002-01-23 00:00:00-05:00
| 18.054415
| 18.596162
| 18.031606
| 18.504921
| 49,429,000
| 0
| 0
|
2002-01-24 00:00:00-05:00
| 18.772943
| 19.16072
| 18.567651
| 18.932617
| 53,902,500
| 0
| 0
|
2002-01-25 00:00:00-05:00
| 18.744428
| 19.480063
| 18.675997
| 19.206339
| 35,832,800
| 0
| 0
|
2002-01-28 00:00:00-05:00
| 19.291874
| 19.565598
| 19.00104
| 19.343195
| 29,919,400
| 0
| 0
|
2002-01-29 00:00:00-05:00
| 19.326091
| 19.559898
| 18.533431
| 18.636078
| 44,733,000
| 0
| 0
|
2002-01-30 00:00:00-05:00
| 18.744427
| 19.326092
| 18.510621
| 19.308985
| 47,008,900
| 0
| 0
|
2002-01-31 00:00:00-05:00
| 19.736672
| 20.044613
| 19.571297
| 19.981884
| 63,035,000
| 0
| 0
|
2002-02-01 00:00:00-05:00
| 19.856431
| 19.998996
| 19.423035
| 19.770891
| 39,369,800
| 0
| 0
|
2002-02-04 00:00:00-05:00
| 19.748084
| 19.748084
| 19.194932
| 19.377415
| 38,594,200
| 0
| 0
|
2002-02-05 00:00:00-05:00
| 19.286121
| 19.622773
| 19.057885
| 19.286121
| 40,974,500
| 0.02
| 0
|
2002-02-06 00:00:00-05:00
| 19.26901
| 19.286127
| 18.56147
| 18.784002
| 51,612,200
| 0
| 0
|
2002-02-07 00:00:00-05:00
| 18.715534
| 19.000832
| 18.316117
| 18.435944
| 46,596,000
| 0
| 0
|
2002-02-08 00:00:00-05:00
| 18.550056
| 18.60141
| 17.905284
| 18.555763
| 60,722,800
| 0
| 0
|
2002-02-11 00:00:00-05:00
| 18.395992
| 19.189119
| 18.327519
| 19.154882
| 37,651,700
| 0
| 0
|
2002-02-12 00:00:00-05:00
| 18.892412
| 19.103531
| 18.624231
| 18.812529
| 37,593,400
| 0
| 0
|
2002-02-13 00:00:00-05:00
| 18.943763
| 19.229061
| 18.86388
| 19.046471
| 36,786,800
| 0
| 0
|
2002-02-14 00:00:00-05:00
| 19.189119
| 19.599946
| 19.006528
| 19.023645
| 44,874,100
| 0
| 0
|
2002-02-15 00:00:00-05:00
| 19.069299
| 19.211948
| 18.230526
| 18.424528
| 47,587,600
| 0
| 0
|
2002-02-19 00:00:00-05:00
| 18.11069
| 18.356045
| 17.791157
| 17.882452
| 44,224,000
| 0
| 0
|
2002-02-20 00:00:00-05:00
| 17.973748
| 18.025101
| 17.089326
| 17.939512
| 63,430,900
| 0
| 0
|
2002-02-21 00:00:00-05:00
| 17.311866
| 17.505869
| 16.821154
| 16.821154
| 76,409,400
| 0
| 0
|
2002-02-22 00:00:00-05:00
| 16.83827
| 17.174921
| 16.644267
| 16.849682
| 56,059,600
| 0
| 0
|
2002-02-25 00:00:00-05:00
| 16.980913
| 17.979455
| 16.963795
| 17.699863
| 52,400,300
| 0
| 0
|
2002-02-26 00:00:00-05:00
| 17.83111
| 17.939524
| 16.975217
| 17.129278
| 61,576,000
| 0
| 0
|
2002-02-27 00:00:00-05:00
| 17.431683
| 17.728392
| 16.707028
| 17.05509
| 57,714,000
| 0
| 0
|
2002-02-28 00:00:00-05:00
| 17.180624
| 17.180624
| 16.261966
| 16.290495
| 64,454,700
| 0
| 0
|
2002-03-01 00:00:00-05:00
| 16.598614
| 17.694156
| 16.541554
| 17.677038
| 58,489,400
| 0
| 0
|
2002-03-04 00:00:00-05:00
| 17.659921
| 18.190573
| 17.049383
| 18.173456
| 57,664,400
| 0
| 0
|
2002-03-05 00:00:00-05:00
| 18.55005
| 18.995116
| 18.487286
| 18.658464
| 68,035,700
| 0
| 0
|
2002-03-06 00:00:00-05:00
| 18.738355
| 18.875299
| 18.333233
| 18.806826
| 44,898,700
| 0
| 0
|
2002-03-07 00:00:00-05:00
| 19.120646
| 19.177707
| 18.281873
| 18.818232
| 55,171,900
| 0
| 0
|
2002-03-08 00:00:00-05:00
| 18.938063
| 19.542894
| 18.738355
| 19.497246
| 70,218,400
| 0
| 0
|
2002-03-11 00:00:00-05:00
| 19.297531
| 19.445887
| 18.920938
| 19.069292
| 40,275,400
| 0
| 0
|
2002-03-12 00:00:00-05:00
| 18.527225
| 18.841052
| 18.43593
| 18.823935
| 37,674,800
| 0
| 0
|
2002-03-13 00:00:00-05:00
| 18.26475
| 18.293281
| 17.716979
| 17.882452
| 56,552,400
| 0
| 0
|
2002-03-14 00:00:00-05:00
| 17.83681
| 18.059342
| 17.574336
| 17.671337
| 39,862,300
| 0
| 0
|
2002-03-15 00:00:00-05:00
| 17.614268
| 18.173451
| 17.574326
| 18.110685
| 49,693,300
| 0
| 0
|
2002-03-18 00:00:00-05:00
| 18.219111
| 18.401701
| 17.8254
| 18.042227
| 38,894,600
| 0
| 0
|
2002-03-19 00:00:00-05:00
| 18.09357
| 18.350338
| 17.836802
| 18.099276
| 33,498,000
| 0
| 0
|
2002-03-20 00:00:00-05:00
| 17.448806
| 17.522983
| 17.129273
| 17.420277
| 51,105,500
| 0
| 0
|
2002-03-21 00:00:00-05:00
| 17.454513
| 17.968048
| 17.380335
| 17.916695
| 36,841,700
| 0
| 0
|
2002-03-22 00:00:00-05:00
| 17.745521
| 17.808286
| 17.380339
| 17.454517
| 33,576,400
| 0
| 0
|
2002-03-25 00:00:00-05:00
| 17.517272
| 17.671332
| 17.095031
| 17.117855
| 42,929,400
| 0
| 0
|
2002-03-26 00:00:00-05:00
| 17.123559
| 17.711272
| 17.089323
| 17.557211
| 37,563,100
| 0
| 0
|
2002-03-27 00:00:00-05:00
| 17.38604
| 17.403158
| 17.089331
| 17.351805
| 38,028,800
| 0
| 0
|
2002-03-28 00:00:00-05:00
| 17.580043
| 17.831105
| 17.334686
| 17.351805
| 33,005,100
| 0
| 0
|
2002-04-01 00:00:00-05:00
| 17.197738
| 17.945219
| 17.129268
| 17.785452
| 32,592,200
| 0
| 0
|
2002-04-02 00:00:00-05:00
| 17.448804
| 17.631395
| 17.129271
| 17.134977
| 37,849,000
| 0
| 0
|
2002-04-03 00:00:00-05:00
| 17.163501
| 17.283326
| 16.764084
| 17.043676
| 42,763,300
| 0
| 0
|
2002-04-04 00:00:00-05:00
| 17.146395
| 17.505871
| 17.089337
| 17.454517
| 43,744,800
| 0
| 0
|
2002-04-05 00:00:00-05:00
| 17.505865
| 17.517277
| 17.00374
| 17.146389
| 32,757,200
| 0
| 0
|
2002-04-08 00:00:00-04:00
| 16.570093
| 17.140689
| 16.261971
| 17.077923
| 45,247,300
| 0
| 0
|
2002-04-09 00:00:00-04:00
| 17.066505
| 17.254801
| 16.210612
| 16.239141
| 61,982,800
| 0
| 0
|
2002-04-10 00:00:00-04:00
| 16.347556
| 16.769797
| 15.982375
| 16.69562
| 60,569,500
| 0
| 0
|
2002-04-11 00:00:00-04:00
| 16.450265
| 16.798329
| 16.267675
| 16.513031
| 42,024,500
| 0
| 0
|
2002-04-12 00:00:00-04:00
| 16.632844
| 16.632844
| 16.016602
| 16.199192
| 40,682,600
| 0
| 0
|
2002-04-15 00:00:00-04:00
| 16.096493
| 16.387497
| 15.839726
| 16.039434
| 42,941,400
| 0
| 0
|
2002-04-16 00:00:00-04:00
| 16.592908
| 17.003737
| 16.535849
| 16.838264
| 60,448,200
| 0
| 0
|
2002-04-17 00:00:00-04:00
| 17.802572
| 17.84822
| 17.294742
| 17.483038
| 63,790,400
| 0
| 0
|
2002-04-18 00:00:00-04:00
| 17.425972
| 17.648504
| 17.037967
| 17.374619
| 45,465,200
| 0
| 0
|
2002-04-19 00:00:00-04:00
| 17.585751
| 17.60287
| 17.152099
| 17.174923
| 34,806,900
| 0
| 0
|
2002-04-22 00:00:00-04:00
| 17.083623
| 17.243389
| 16.849679
| 17.152094
| 34,145,800
| 0
| 0
|
2002-04-23 00:00:00-04:00
| 17.214861
| 17.311863
| 16.752679
| 16.855387
| 42,582,500
| 0
| 0
|
2002-04-24 00:00:00-04:00
| 16.923857
| 17.112154
| 16.478792
| 16.495911
| 38,224,600
| 0
| 0
|
2002-04-25 00:00:00-04:00
| 16.353265
| 16.821153
| 16.073674
| 16.598621
| 49,886,000
| 0
| 0
|
2002-04-26 00:00:00-04:00
| 16.792619
| 16.809736
| 16.033727
| 16.045139
| 39,343,600
| 0
| 0
|
2002-04-29 00:00:00-04:00
| 16.073668
| 16.233435
| 15.697075
| 15.999491
| 40,652,200
| 0
| 0
|
2002-04-30 00:00:00-04:00
| 15.982378
| 16.689916
| 15.919612
| 16.324736
| 45,052,800
| 0
| 0
|
2002-05-01 00:00:00-04:00
| 16.301897
| 16.575782
| 15.714185
| 16.336132
| 46,014,800
| 0
| 0
|
2002-05-02 00:00:00-04:00
| 16.26768
| 16.672802
| 15.845439
| 15.902499
| 41,815,600
| 0
| 0
|
2002-05-03 00:00:00-04:00
| 15.902501
| 15.959601
| 15.125933
| 15.165903
| 50,945,400
| 0.02
| 0
|
2002-05-06 00:00:00-04:00
| 15.13163
| 15.417132
| 14.703376
| 14.720507
| 44,269,700
| 0
| 0
|
2002-05-07 00:00:00-04:00
| 14.931782
| 15.405716
| 14.594889
| 14.931782
| 55,914,400
| 0
| 0
|
2002-05-08 00:00:00-04:00
| 15.554177
| 16.593406
| 15.457106
| 16.547726
| 58,152,400
| 0
| 0
|
2002-05-09 00:00:00-04:00
| 16.359297
| 16.473499
| 15.873942
| 16.125185
| 41,394,900
| 0
| 0
|
2002-05-10 00:00:00-04:00
| 16.250801
| 16.336453
| 15.371454
| 15.422845
| 43,997,500
| 0
| 0
|
2002-05-13 00:00:00-04:00
| 15.531338
| 16.307904
| 15.479948
| 16.285065
| 40,695,200
| 0
| 0
|
2002-05-14 00:00:00-04:00
| 17.084476
| 17.330008
| 16.770424
| 17.215807
| 57,087,400
| 0
| 0
|
2002-05-15 00:00:00-04:00
| 16.947427
| 17.701153
| 16.844646
| 17.267189
| 53,419,600
| 0
| 0
|
2002-05-16 00:00:00-04:00
| 17.255776
| 17.58125
| 17.078765
| 17.56983
| 37,284,100
| 0
| 0
|
2002-05-17 00:00:00-04:00
| 17.701158
| 17.90672
| 17.467046
| 17.815359
| 53,195,200
| 0
| 0
|
2002-05-20 00:00:00-04:00
| 17.472752
| 17.586952
| 17.084468
| 17.23864
| 37,234,800
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.