Date stringlengths 25 25 | Open float64 -0 29M ⌀ | High float64 -0 35.7M ⌀ | Low float64 -0 27.5M ⌀ | Close float64 -0 29M ⌀ | Volume int64 0 7.42B | Dividends float64 0 19k | Stock Splits float64 0 310 |
|---|---|---|---|---|---|---|---|
1999-11-18 00:00:00-05:00 | 10.5 | 10.5 | 10.25 | 10.25 | 7,000 | 0 | 0 |
1999-11-19 00:00:00-05:00 | 10.25 | 10.813 | 10.25 | 10.813 | 1,100 | 0 | 0 |
1999-11-22 00:00:00-05:00 | 10.44 | 10.625 | 10.313 | 10.313 | 10,000 | 0 | 0 |
1999-11-23 00:00:00-05:00 | 10.31 | 10.313 | 8.938 | 10 | 15,000 | 0 | 0 |
1999-11-24 00:00:00-05:00 | 9.875 | 9.875 | 9.625 | 9.875 | 6,600 | 0 | 0 |
1999-11-26 00:00:00-05:00 | 9.75 | 9.75 | 9.5 | 9.5 | 6,300 | 0 | 0 |
1999-11-29 00:00:00-05:00 | 10 | 11.938 | 10 | 11 | 49,700 | 0 | 0 |
1999-11-30 00:00:00-05:00 | 10.75 | 10.75 | 9.625 | 9.625 | 18,800 | 0 | 0 |
1999-12-01 00:00:00-05:00 | 10 | 10 | 9.5 | 9.563 | 28,700 | 0 | 0 |
1999-12-02 00:00:00-05:00 | 9.56 | 9.563 | 9.5 | 9.5 | 2,400 | 0 | 0 |
1999-12-03 00:00:00-05:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 | 0 |
1999-12-06 00:00:00-05:00 | 9.53 | 9.531 | 9.375 | 9.375 | 13,400 | 0 | 0 |
1999-12-07 00:00:00-05:00 | 9.25 | 9.25 | 9.25 | 9.25 | 200 | 0 | 0 |
1999-12-08 00:00:00-05:00 | 9.38 | 9.469 | 9.125 | 9.313 | 4,400 | 0 | 0 |
1999-12-09 00:00:00-05:00 | 9.125 | 9.125 | 8.875 | 9 | 5,100 | 0 | 0 |
1999-12-10 00:00:00-05:00 | 8.75 | 8.75 | 8.75 | 8.75 | 2,300 | 0 | 0 |
1999-12-13 00:00:00-05:00 | 8.75 | 8.75 | 8.5 | 8.625 | 3,500 | 0 | 0 |
1999-12-14 00:00:00-05:00 | 8.25 | 8.25 | 8.25 | 8.25 | 1,000 | 0 | 0 |
1999-12-15 00:00:00-05:00 | 8.25 | 8.25 | 8.125 | 8.125 | 2,000 | 0 | 0 |
1999-12-16 00:00:00-05:00 | 8.13 | 8.25 | 8.125 | 8.125 | 4,600 | 0 | 0 |
1999-12-17 00:00:00-05:00 | 8 | 8.125 | 7.5 | 8.125 | 20,800 | 0 | 0 |
1999-12-20 00:00:00-05:00 | 7.63 | 8.875 | 7.625 | 8.875 | 13,400 | 0 | 0 |
1999-12-21 00:00:00-05:00 | 8.13 | 8.875 | 8.125 | 8.75 | 12,200 | 0 | 0 |
1999-12-22 00:00:00-05:00 | 8.88 | 9.25 | 8.75 | 9.25 | 4,700 | 0 | 0 |
1999-12-23 00:00:00-05:00 | 9.875 | 9.875 | 9.375 | 9.875 | 8,500 | 0 | 0 |
1999-12-27 00:00:00-05:00 | 9.625 | 9.625 | 9.125 | 9.125 | 1,300 | 0 | 0 |
1999-12-28 00:00:00-05:00 | 9.5 | 9.5 | 9.25 | 9.25 | 3,600 | 0 | 0 |
1999-12-29 00:00:00-05:00 | 9.25 | 9.563 | 9 | 9 | 19,000 | 0 | 0 |
1999-12-30 00:00:00-05:00 | 9.25 | 9.25 | 8 | 8.063 | 9,500 | 0 | 0 |
1999-12-31 00:00:00-05:00 | 7.563 | 9.875 | 7.563 | 9.875 | 21,300 | 0 | 0 |
2000-01-03 00:00:00-05:00 | 9.75 | 10 | 8.688 | 8.688 | 6,700 | 0 | 0 |
2000-01-04 00:00:00-05:00 | 8.25 | 8.375 | 8.25 | 8.375 | 3,800 | 0 | 0 |
2000-01-05 00:00:00-05:00 | 8.75 | 8.75 | 8.75 | 8.75 | 800 | 0 | 0 |
2000-01-06 00:00:00-05:00 | 8.75 | 9 | 8.75 | 8.75 | 17,400 | 0 | 0 |
2000-01-07 00:00:00-05:00 | 8.625 | 8.625 | 8.438 | 8.563 | 9,700 | 0 | 0 |
2000-01-10 00:00:00-05:00 | 8.56 | 9 | 8.25 | 8.75 | 3,900 | 0 | 0 |
2000-01-11 00:00:00-05:00 | 8.69 | 9 | 8.25 | 8.5 | 7,200 | 0 | 0 |
2000-01-12 00:00:00-05:00 | 8.25 | 9 | 8.25 | 9 | 24,300 | 0 | 0 |
2000-01-13 00:00:00-05:00 | 9 | 9 | 8.5 | 8.5 | 2,100 | 0 | 0 |
2000-01-14 00:00:00-05:00 | 8.88 | 9.5 | 8.75 | 9.125 | 29,600 | 0 | 0 |
2000-01-18 00:00:00-05:00 | 9 | 9.75 | 9 | 9.75 | 9,700 | 0 | 0 |
2000-01-19 00:00:00-05:00 | 9.75 | 11.5 | 9.75 | 11 | 65,900 | 0 | 0 |
2000-01-20 00:00:00-05:00 | 11.5 | 11.5 | 10.375 | 10.375 | 2,200 | 0 | 0 |
2000-01-21 00:00:00-05:00 | 10.375 | 10.375 | 9.125 | 10 | 4,500 | 0 | 0 |
2000-01-24 00:00:00-05:00 | 10 | 10.25 | 9.375 | 10 | 16,800 | 0 | 0 |
2000-01-25 00:00:00-05:00 | 10 | 10 | 10 | 10 | 29,000 | 0 | 0 |
2000-01-26 00:00:00-05:00 | 10.5 | 11 | 10.5 | 11 | 1,500 | 0 | 0 |
2000-01-27 00:00:00-05:00 | 10.5 | 10.5 | 10 | 10 | 4,600 | 0 | 0 |
2000-01-28 00:00:00-05:00 | 9.75 | 9.75 | 9.656 | 9.656 | 600 | 0 | 0 |
2000-01-31 00:00:00-05:00 | 10 | 10.25 | 9.625 | 10 | 6,700 | 0 | 0 |
2000-02-01 00:00:00-05:00 | 10 | 10.5 | 10 | 10.5 | 4,000 | 0 | 0 |
2000-02-02 00:00:00-05:00 | 10 | 10.5 | 10 | 10 | 13,400 | 0 | 0 |
2000-02-03 00:00:00-05:00 | 10.5 | 10.5 | 10 | 10 | 900 | 0 | 0 |
2000-02-04 00:00:00-05:00 | 10.5 | 10.5 | 10.125 | 10.5 | 22,600 | 0 | 0 |
2000-02-07 00:00:00-05:00 | 10 | 10 | 9.938 | 9.938 | 4,200 | 0 | 0 |
2000-02-08 00:00:00-05:00 | 9.5 | 10 | 9.5 | 9.875 | 4,100 | 0 | 0 |
2000-02-09 00:00:00-05:00 | 9.88 | 10 | 9.625 | 9.625 | 7,100 | 0 | 0 |
2000-02-10 00:00:00-05:00 | 9.875 | 9.875 | 9.625 | 9.875 | 9,700 | 0 | 0 |
2000-02-11 00:00:00-05:00 | 9.13 | 10 | 9 | 10 | 9,400 | 0 | 0 |
2000-02-14 00:00:00-05:00 | 9.25 | 9.938 | 9.25 | 9.938 | 1,000 | 0 | 0 |
2000-02-15 00:00:00-05:00 | 9.88 | 10.938 | 9.875 | 10 | 10,500 | 0 | 0 |
2000-02-16 00:00:00-05:00 | 9.88 | 10 | 9.875 | 10 | 3,800 | 0 | 0 |
2000-02-17 00:00:00-05:00 | 9.875 | 9.875 | 9.875 | 9.875 | 200 | 0 | 0 |
2000-02-18 00:00:00-05:00 | 9.875 | 9.875 | 9.25 | 9.75 | 1,500 | 0 | 0 |
2000-02-22 00:00:00-05:00 | 9.25 | 9.25 | 9.25 | 9.25 | 2,500 | 0 | 0 |
2000-02-23 00:00:00-05:00 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
2000-02-24 00:00:00-05:00 | 9.25 | 9.5 | 9.25 | 9.25 | 4,600 | 0 | 0 |
2000-02-25 00:00:00-05:00 | 9.125 | 9.125 | 9.125 | 9.125 | 10,000 | 0 | 0 |
2000-02-28 00:00:00-05:00 | 9 | 9 | 9 | 9 | 6,200 | 0 | 0 |
2000-02-29 00:00:00-05:00 | 9.38 | 9.75 | 9.375 | 9.75 | 2,000 | 0 | 0 |
2000-03-01 00:00:00-05:00 | 9.56 | 9.75 | 9.344 | 9.344 | 8,400 | 0 | 0 |
2000-03-02 00:00:00-05:00 | 8.88 | 10 | 8.688 | 9.125 | 9,000 | 0 | 0 |
2000-03-03 00:00:00-05:00 | 9.13 | 9.688 | 9.125 | 9.125 | 16,700 | 0 | 0 |
2000-03-06 00:00:00-05:00 | 9 | 9 | 9 | 9 | 6,900 | 0 | 0 |
2000-03-07 00:00:00-05:00 | 9.25 | 9.25 | 8.75 | 9 | 6,200 | 0 | 0 |
2000-03-08 00:00:00-05:00 | 9 | 9 | 9 | 9 | 0 | 0 | 0 |
2000-03-09 00:00:00-05:00 | 8.88 | 9 | 8.75 | 9 | 22,500 | 0 | 0 |
2000-03-10 00:00:00-05:00 | 9 | 9 | 8.75 | 9 | 14,300 | 0 | 0 |
2000-03-13 00:00:00-05:00 | 9 | 9 | 9 | 9 | 0 | 0 | 0 |
2000-03-14 00:00:00-05:00 | 9 | 9 | 8.5 | 9 | 33,500 | 0 | 0 |
2000-03-15 00:00:00-05:00 | 9.13 | 9.688 | 9 | 9.5 | 16,100 | 0 | 0 |
2000-03-16 00:00:00-05:00 | 9.5 | 9.5 | 9.25 | 9.25 | 11,200 | 0 | 0 |
2000-03-17 00:00:00-05:00 | 9.5 | 9.5 | 9.5 | 9.5 | 1,500 | 0 | 0 |
2000-03-20 00:00:00-05:00 | 9.5 | 9.5 | 9.5 | 9.5 | 6,600 | 0 | 0 |
2000-03-21 00:00:00-05:00 | 9.25 | 10 | 9.25 | 10 | 6,100 | 0 | 0 |
2000-03-22 00:00:00-05:00 | 9.5 | 10 | 8.75 | 9.75 | 24,400 | 0 | 0 |
2000-03-23 00:00:00-05:00 | 10 | 10 | 9.875 | 9.875 | 19,300 | 0 | 0 |
2000-03-24 00:00:00-05:00 | 9.875 | 9.875 | 8.75 | 9 | 8,000 | 0 | 0 |
2000-03-27 00:00:00-05:00 | 9 | 9 | 9 | 9 | 0 | 0 | 0 |
2000-03-28 00:00:00-05:00 | 9 | 9 | 9 | 9 | 9,600 | 0 | 0 |
2000-03-29 00:00:00-05:00 | 8.875 | 8.875 | 8.75 | 8.75 | 1,700 | 0 | 0 |
2000-03-30 00:00:00-05:00 | 8.75 | 9.5 | 7.875 | 9.5 | 25,400 | 0 | 0 |
2000-03-31 00:00:00-05:00 | 9.75 | 9.75 | 9 | 9 | 2,200 | 0 | 0 |
2000-04-03 00:00:00-04:00 | 9.13 | 9.938 | 9.125 | 9.5 | 74,500 | 0 | 0 |
2000-04-04 00:00:00-04:00 | 10 | 10 | 9 | 9 | 13,400 | 0 | 0 |
2000-04-05 00:00:00-04:00 | 9.75 | 9.75 | 9 | 9 | 3,400 | 0 | 0 |
2000-04-06 00:00:00-04:00 | 9.63 | 10 | 9.625 | 10 | 3,000 | 0 | 0 |
2000-04-07 00:00:00-04:00 | 9.97 | 10 | 8.875 | 9.25 | 5,000 | 0 | 0 |
2000-04-10 00:00:00-04:00 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
2000-04-11 00:00:00-04:00 | 9.25 | 11.438 | 9.25 | 11.375 | 44,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.