date stringdate 2000-01-03 00:00:00 2024-12-31 00:00:00 | open float64 0 1,000k | high float64 0 1,000k | low float64 0 1,000k | close float64 0 1,000k | adjusted_close float64 0 1,000k | volume int64 0 9.26B | symbol stringlengths 1 5 |
|---|---|---|---|---|---|---|---|
2000-10-17 | 70.25 | 70.75 | 65.25 | 66.0625 | 48.1382 | 1,523,200 | COF |
2000-10-18 | 62.5625 | 68.5 | 62.5625 | 67.3125 | 49.049 | 1,355,700 | COF |
2000-10-19 | 68.625 | 70.4375 | 68.125 | 68.75 | 50.0965 | 1,494,000 | COF |
2000-10-20 | 68.25 | 68.625 | 67.5625 | 68.375 | 49.8232 | 1,428,500 | COF |
2000-10-23 | 67.5 | 67.5625 | 63.8125 | 65.75 | 47.9105 | 1,628,600 | COF |
2000-10-24 | 66.25 | 68.375 | 64.125 | 64.25 | 46.8174 | 1,976,800 | COF |
2000-10-25 | 62 | 62 | 58.25 | 60.25 | 43.9027 | 2,658,600 | COF |
2000-10-26 | 58.375 | 58.875 | 51.8125 | 58.875 | 42.9008 | 5,543,900 | COF |
2000-10-27 | 58.875 | 61.375 | 56.5 | 60.5625 | 44.1304 | 2,582,600 | COF |
2000-10-30 | 60.6875 | 63.625 | 60.375 | 62.3125 | 45.4056 | 1,022,600 | COF |
2000-10-31 | 61.75 | 63.5 | 59.875 | 63.125 | 45.9977 | 1,237,600 | COF |
2000-11-01 | 62.75 | 62.75 | 60.75 | 61.8125 | 45.0413 | 860,700 | COF |
2000-11-02 | 61.9375 | 63.3125 | 61.375 | 63 | 45.9066 | 808,400 | COF |
2000-11-03 | 63 | 63 | 60.4375 | 61.4375 | 44.768 | 638,900 | COF |
2000-11-06 | 61.5 | 64.375 | 60.1875 | 64 | 46.6558 | 924,500 | COF |
2000-11-07 | 64 | 65.75 | 63.5625 | 64.3125 | 46.8836 | 976,700 | COF |
2000-11-08 | 64.3125 | 64.375 | 62.3125 | 63.9375 | 46.6102 | 860,500 | COF |
2000-11-09 | 62.5 | 64.8125 | 61 | 62 | 45.1978 | 1,461,800 | COF |
2000-11-10 | 61.75 | 61.75 | 58.625 | 59.1875 | 43.1475 | 1,031,800 | COF |
2000-11-13 | 58.625 | 59.75 | 54.0625 | 56.5 | 41.1883 | 2,427,200 | COF |
2000-11-14 | 57.9375 | 59.4375 | 56.0625 | 57.875 | 42.1907 | 1,693,200 | COF |
2000-11-15 | 57.0625 | 59.375 | 56.1875 | 57.125 | 41.6439 | 1,812,100 | COF |
2000-11-16 | 56.5 | 57.6875 | 55.3125 | 55.3125 | 40.3226 | 1,425,600 | COF |
2000-11-17 | 53.875 | 55.375 | 51.875 | 52.5 | 38.2723 | 2,747,500 | COF |
2000-11-20 | 52 | 52.0625 | 45.875 | 49.5625 | 36.1309 | 3,787,900 | COF |
2000-11-21 | 48.5 | 51.4375 | 46.5625 | 49.75 | 36.2676 | 3,667,300 | COF |
2000-11-22 | 51.5 | 51.5 | 48.375 | 48.4375 | 35.3108 | 1,790,800 | COF |
2000-11-24 | 48.5 | 49.8125 | 48.5 | 49.625 | 36.1764 | 517,300 | COF |
2000-11-27 | 52 | 54.625 | 51.8125 | 53.9375 | 39.3202 | 2,096,100 | COF |
2000-11-28 | 54 | 54.875 | 53.0625 | 53.375 | 38.9102 | 1,728,200 | COF |
2000-11-29 | 53.625 | 56.625 | 53.5 | 56.375 | 41.0972 | 1,779,400 | COF |
2000-11-30 | 55.5625 | 57.25 | 54.0625 | 55.8125 | 40.6871 | 2,596,500 | COF |
2000-12-01 | 56.0625 | 57.875 | 56 | 56.875 | 41.4617 | 1,701,800 | COF |
2000-12-04 | 54.75 | 55.0625 | 52.9375 | 54.125 | 39.4569 | 2,186,200 | COF |
2000-12-05 | 54.9375 | 59.8125 | 54.3125 | 59.1875 | 43.1475 | 2,366,000 | COF |
2000-12-06 | 58.5 | 62.375 | 57.875 | 58.3125 | 42.5096 | 2,304,800 | COF |
2000-12-07 | 58 | 59.75 | 57.5 | 58 | 42.2818 | 1,553,400 | COF |
2000-12-08 | 59.8125 | 60.1875 | 58.8125 | 59.375 | 43.2842 | 1,330,100 | COF |
2000-12-11 | 59.4375 | 61.4375 | 59.0625 | 60.625 | 44.1954 | 846,800 | COF |
2000-12-12 | 60.625 | 60.6875 | 59 | 59.625 | 43.4664 | 857,200 | COF |
2000-12-13 | 60.25 | 60.625 | 58.0625 | 58.0625 | 42.3274 | 1,085,200 | COF |
2000-12-14 | 58.125 | 58.6875 | 56.5 | 57.9375 | 42.2362 | 1,711,000 | COF |
2000-12-15 | 57.9375 | 58.5 | 56.75 | 57.75 | 42.0995 | 1,893,200 | COF |
2000-12-18 | 59.25 | 61.4375 | 59 | 60.5625 | 44.1498 | 1,548,300 | COF |
2000-12-19 | 60.3125 | 61.5625 | 58.375 | 58.625 | 42.7374 | 1,354,400 | COF |
2000-12-20 | 58 | 59.1875 | 56.875 | 58.8125 | 42.8741 | 1,289,800 | COF |
2000-12-21 | 59.125 | 60.125 | 57.6875 | 59.375 | 43.2842 | 1,200,500 | COF |
2000-12-22 | 60.125 | 61.9375 | 60 | 61.6875 | 44.97 | 1,065,600 | COF |
2000-12-26 | 61.75 | 63 | 61.25 | 63 | 45.9268 | 539,900 | COF |
2000-12-27 | 63.25 | 64.25 | 62.25 | 63.3125 | 46.1546 | 1,297,900 | COF |
2000-12-28 | 63.5625 | 66.4375 | 63.4375 | 65.5625 | 47.7948 | 874,100 | COF |
2000-12-29 | 67.25 | 68 | 65.6875 | 65.8125 | 47.9771 | 776,000 | COF |
2001-01-02 | 64.625 | 64.625 | 61.0625 | 61.9375 | 45.1522 | 1,245,400 | COF |
2001-01-03 | 61.25 | 68.75 | 60.5 | 67 | 48.8428 | 1,958,800 | COF |
2001-01-04 | 66.25 | 70.4375 | 65.8125 | 67 | 48.8428 | 3,103,600 | COF |
2001-01-05 | 61.625 | 64.9375 | 61.625 | 64.5 | 47.0203 | 2,022,300 | COF |
2001-01-08 | 64.5 | 64.9375 | 62 | 62.6875 | 45.699 | 1,577,900 | COF |
2001-01-09 | 63.1875 | 63.8125 | 60.3125 | 60.75 | 44.2865 | 1,276,400 | COF |
2001-01-10 | 60.5 | 67.4375 | 60.1875 | 62.9375 | 45.8812 | 1,129,300 | COF |
2001-01-11 | 62.9375 | 66.3125 | 62.9375 | 63.625 | 46.3824 | 1,208,000 | COF |
2001-01-12 | 63.75 | 65 | 62.9375 | 63.5625 | 46.3368 | 927,100 | COF |
2001-01-16 | 64.25 | 66.125 | 63.5 | 64.6875 | 47.157 | 1,252,200 | COF |
2001-01-17 | 66 | 67.9375 | 65.625 | 66.125 | 48.2049 | 2,501,700 | COF |
2001-01-18 | 65.1875 | 66.5 | 62.0625 | 63.5 | 46.2913 | 3,926,300 | COF |
2001-01-19 | 61.75 | 62.25 | 60.3125 | 61.4375 | 44.7877 | 3,853,800 | COF |
2001-01-22 | 61 | 63.4375 | 60.5625 | 62.375 | 45.4712 | 2,856,200 | COF |
2001-01-23 | 62.625 | 63.6875 | 62.4375 | 63 | 45.9268 | 1,393,400 | COF |
2001-01-24 | 63.375 | 65.6875 | 62.9375 | 65.5625 | 47.7948 | 1,605,100 | COF |
2001-01-25 | 65.3125 | 65.5 | 63.875 | 64.4375 | 46.9747 | 1,081,000 | COF |
2001-01-26 | 64.4375 | 65.6875 | 63.3125 | 65.625 | 47.8404 | 893,100 | COF |
2001-01-29 | 65.62 | 67.97 | 65.6 | 67.25 | 49.025 | 1,592,800 | COF |
2001-01-30 | 67.25 | 67.4 | 65 | 65 | 47.3848 | 3,184,500 | COF |
2001-01-31 | 64.5 | 64.5 | 62.03 | 63.02 | 45.9414 | 2,136,000 | COF |
2001-02-01 | 63.1 | 63.1 | 62 | 62.53 | 45.5841 | 1,520,000 | COF |
2001-02-02 | 62.7 | 63.99 | 61.56 | 61.83 | 45.0738 | 1,098,900 | COF |
2001-02-05 | 61.76 | 62 | 61.05 | 61.75 | 45.0155 | 876,000 | COF |
2001-02-06 | 61.72 | 62.55 | 60.56 | 61.86 | 45.1154 | 1,264,800 | COF |
2001-02-07 | 61.86 | 63.67 | 61.52 | 61.52 | 44.8675 | 953,000 | COF |
2001-02-08 | 61.55 | 63.35 | 61.55 | 61.71 | 45.006 | 1,192,300 | COF |
2001-02-09 | 61.66 | 63.3 | 61.35 | 62.24 | 45.3926 | 775,900 | COF |
2001-02-12 | 62 | 63.75 | 62 | 63.75 | 46.4939 | 1,054,400 | COF |
2001-02-13 | 63.85 | 64.3 | 62.5 | 62.5 | 45.5822 | 792,700 | COF |
2001-02-14 | 62.51 | 62.75 | 60 | 60.1 | 43.8319 | 1,335,400 | COF |
2001-02-15 | 60.35 | 61.35 | 58.31 | 61.02 | 44.5028 | 2,432,700 | COF |
2001-02-16 | 61.02 | 61.97 | 60.4 | 60.5 | 44.1236 | 1,196,000 | COF |
2001-02-20 | 59.85 | 60.71 | 57.55 | 57.9 | 42.2274 | 1,640,600 | COF |
2001-02-21 | 57.85 | 57.86 | 55.4 | 55.85 | 40.7323 | 2,051,700 | COF |
2001-02-22 | 55.85 | 55.85 | 50.6 | 54.87 | 40.0175 | 2,991,100 | COF |
2001-02-23 | 54.8 | 56.49 | 53.19 | 56.15 | 40.9511 | 1,888,600 | COF |
2001-02-26 | 56.48 | 56.82 | 54.09 | 55.5 | 40.477 | 1,928,700 | COF |
2001-02-27 | 55.4 | 58.3 | 54.19 | 57.89 | 42.2201 | 2,367,500 | COF |
2001-02-28 | 58.14 | 58.15 | 54.1 | 55.25 | 40.2947 | 1,607,400 | COF |
2001-03-01 | 55.8 | 55.85 | 54.38 | 55.8 | 40.6958 | 1,200,700 | COF |
2001-03-02 | 55.8 | 58 | 55.35 | 57.25 | 41.7533 | 1,065,400 | COF |
2001-03-05 | 58.75 | 58.8 | 56.15 | 56.76 | 41.3959 | 1,251,300 | COF |
2001-03-06 | 57.01 | 59.1 | 56.52 | 57.25 | 41.7533 | 783,100 | COF |
2001-03-07 | 57.5 | 57.94 | 56 | 57.02 | 41.5856 | 1,496,400 | COF |
2001-03-08 | 57.35 | 57.91 | 56.95 | 57.46 | 41.9065 | 877,700 | COF |
2001-03-09 | 57.46 | 57.5 | 55.6 | 56.66 | 41.323 | 950,500 | COF |
2001-03-12 | 55.9 | 55.9 | 52 | 52.14 | 38.0265 | 1,690,900 | COF |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.