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 |
|---|---|---|---|---|---|---|---|
2000-04-12 00:00:00-04:00 | 10.78 | 11 | 10.188 | 10.5 | 4,400 | 0 | 0 |
2000-04-13 00:00:00-04:00 | 10 | 10 | 8.625 | 9.5 | 10,000 | 0 | 0 |
2000-04-14 00:00:00-04:00 | 9.44 | 9.5 | 8.125 | 9.5 | 25,200 | 0 | 0 |
2000-04-17 00:00:00-04:00 | 9.5 | 9.5 | 8.375 | 9.5 | 16,900 | 0 | 0 |
2000-04-18 00:00:00-04:00 | 9.63 | 10.875 | 9.625 | 10.375 | 17,200 | 0 | 0 |
2000-04-19 00:00:00-04:00 | 10 | 10.875 | 10 | 10.875 | 2,300 | 0 | 0 |
2000-04-20 00:00:00-04:00 | 10 | 12 | 9.688 | 12 | 41,000 | 0 | 0 |
2000-04-24 00:00:00-04:00 | 11.88 | 15 | 11.875 | 15 | 70,600 | 0 | 0 |
2000-04-25 00:00:00-04:00 | 13.78 | 14.25 | 12.375 | 13.125 | 38,500 | 0 | 0 |
2000-04-26 00:00:00-04:00 | 13.25 | 13.25 | 13 | 13.063 | 17,900 | 0 | 0 |
2000-04-27 00:00:00-04:00 | 13.31 | 14 | 13 | 13.875 | 39,200 | 0 | 0 |
2000-04-28 00:00:00-04:00 | 13.5 | 14.25 | 13.5 | 14.063 | 44,800 | 0 | 0 |
2000-05-01 00:00:00-04:00 | 14.25 | 14.5 | 14 | 14.5 | 11,500 | 0 | 0 |
2000-05-02 00:00:00-04:00 | 14.25 | 14.5 | 13.25 | 13.625 | 36,000 | 0 | 0 |
2000-05-03 00:00:00-04:00 | 13.13 | 14 | 13 | 14 | 13,900 | 0 | 0 |
2000-05-04 00:00:00-04:00 | 13.75 | 14.125 | 13.75 | 13.875 | 6,000 | 0 | 0 |
2000-05-05 00:00:00-04:00 | 14 | 14.125 | 13.625 | 13.625 | 5,100 | 0 | 0 |
2000-05-08 00:00:00-04:00 | 14.719 | 14.719 | 14.5 | 14.625 | 35,000 | 0 | 0 |
2000-05-09 00:00:00-04:00 | 14.75 | 15.938 | 14.25 | 15.938 | 54,600 | 0 | 0 |
2000-05-10 00:00:00-04:00 | 15.47 | 16 | 13.875 | 15 | 29,900 | 0 | 0 |
2000-05-11 00:00:00-04:00 | 14.88 | 15.875 | 14.063 | 14.938 | 13,400 | 0 | 0 |
2000-05-12 00:00:00-04:00 | 15 | 16.188 | 14.938 | 16 | 35,500 | 0 | 0 |
2000-05-15 00:00:00-04:00 | 14.5 | 15.375 | 14.5 | 15.375 | 3,400 | 0 | 0 |
2000-05-16 00:00:00-04:00 | 14.688 | 14.688 | 14.688 | 14.688 | 5,500 | 0 | 0 |
2000-05-17 00:00:00-04:00 | 15.5 | 15.5 | 15.125 | 15.125 | 19,600 | 0 | 0 |
2000-05-18 00:00:00-04:00 | 15 | 16 | 14 | 14.5 | 28,100 | 0 | 0 |
2000-05-19 00:00:00-04:00 | 14.63 | 16 | 14.625 | 16 | 13,400 | 0 | 0 |
2000-05-22 00:00:00-04:00 | 15 | 15.5 | 15 | 15 | 5,200 | 0 | 0 |
2000-05-23 00:00:00-04:00 | 15 | 15 | 14.625 | 14.625 | 5,300 | 0 | 0 |
2000-05-24 00:00:00-04:00 | 15 | 15 | 15 | 15 | 200 | 0 | 0 |
2000-05-25 00:00:00-04:00 | 14.5 | 14.625 | 14.5 | 14.625 | 1,300 | 0 | 0 |
2000-05-26 00:00:00-04:00 | 14.5 | 14.5 | 14.125 | 14.125 | 2,100 | 0 | 0 |
2000-05-30 00:00:00-04:00 | 15 | 15 | 14.063 | 14.625 | 8,700 | 0 | 0 |
2000-05-31 00:00:00-04:00 | 15 | 15 | 15 | 15 | 200 | 0 | 0 |
2000-06-01 00:00:00-04:00 | 15.56 | 16.188 | 15 | 15.75 | 20,500 | 0 | 0 |
2000-06-02 00:00:00-04:00 | 15.88 | 18.938 | 15.25 | 16 | 130,600 | 0 | 0 |
2000-06-05 00:00:00-04:00 | 16.625 | 16.625 | 16 | 16 | 2,300 | 0 | 0 |
2000-06-06 00:00:00-04:00 | 16.5 | 16.5 | 16 | 16 | 400 | 0 | 0 |
2000-06-07 00:00:00-04:00 | 16.5 | 17.25 | 16.5 | 17.25 | 3,800 | 0 | 0 |
2000-06-08 00:00:00-04:00 | 16.5 | 16.875 | 16 | 16 | 1,400 | 0 | 0 |
2000-06-09 00:00:00-04:00 | 16 | 16 | 16 | 16 | 400 | 0 | 0 |
2000-06-12 00:00:00-04:00 | 16 | 16 | 16 | 16 | 600 | 0 | 0 |
2000-06-13 00:00:00-04:00 | 15.5 | 15.5 | 15.5 | 15.5 | 900 | 0 | 0 |
2000-06-14 00:00:00-04:00 | 15.25 | 15.25 | 15.25 | 15.25 | 500 | 0 | 0 |
2000-06-15 00:00:00-04:00 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
2000-06-16 00:00:00-04:00 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
2000-06-19 00:00:00-04:00 | 15.75 | 15.75 | 15.75 | 15.75 | 1,200 | 0 | 0 |
2000-06-20 00:00:00-04:00 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
2000-06-21 00:00:00-04:00 | 14.63 | 15.75 | 14.625 | 15.5 | 6,900 | 0 | 0 |
2000-06-22 00:00:00-04:00 | 15.63 | 15.75 | 14.875 | 15.75 | 5,000 | 0 | 0 |
2000-06-23 00:00:00-04:00 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | 0 | 0 |
2000-06-26 00:00:00-04:00 | 15.5 | 15.75 | 15.375 | 15.75 | 13,800 | 0 | 0 |
2000-06-27 00:00:00-04:00 | 15.75 | 15.75 | 15.25 | 15.25 | 4,300 | 0 | 0 |
2000-06-28 00:00:00-04:00 | 14.75 | 15 | 14.75 | 15 | 2,800 | 0 | 0 |
2000-06-29 00:00:00-04:00 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | 0 | 0 |
2000-06-30 00:00:00-04:00 | 14.98 | 16.188 | 14.75 | 16.125 | 44,400 | 0 | 0 |
2000-07-03 00:00:00-04:00 | 16.375 | 16.375 | 16.375 | 16.375 | 100 | 0 | 0 |
2000-07-05 00:00:00-04:00 | 16.25 | 16.25 | 16.25 | 16.25 | 300 | 0 | 0 |
2000-07-06 00:00:00-04:00 | 16.25 | 16.375 | 16.25 | 16.375 | 18,400 | 0 | 0 |
2000-07-07 00:00:00-04:00 | 16.25 | 16.25 | 16.25 | 16.25 | 600 | 0 | 0 |
2000-07-10 00:00:00-04:00 | 15 | 17.25 | 15 | 16 | 14,900 | 0 | 0 |
2000-07-11 00:00:00-04:00 | 15.875 | 15.875 | 15.875 | 15.875 | 1,000 | 0 | 0 |
2000-07-12 00:00:00-04:00 | 15.25 | 15.875 | 15.25 | 15.875 | 1,400 | 0 | 0 |
2000-07-13 00:00:00-04:00 | 15.875 | 15.875 | 15.25 | 15.875 | 16,900 | 0 | 0 |
2000-07-14 00:00:00-04:00 | 15.88 | 16 | 15.875 | 16 | 13,700 | 0 | 0 |
2000-07-17 00:00:00-04:00 | 16.379999 | 17 | 16 | 16 | 28,600 | 0 | 0 |
2000-07-18 00:00:00-04:00 | 15.94 | 17 | 15.938 | 16 | 11,000 | 0 | 0 |
2000-07-19 00:00:00-04:00 | 16.5 | 17.125 | 16.5 | 16.875 | 10,400 | 0 | 0 |
2000-07-20 00:00:00-04:00 | 16 | 16.375 | 15.75 | 15.75 | 5,400 | 0 | 0 |
2000-07-21 00:00:00-04:00 | 16 | 16 | 15.75 | 15.75 | 1,000 | 0 | 0 |
2000-07-24 00:00:00-04:00 | 15.5 | 15.5 | 15.5 | 15.5 | 1,500 | 0 | 0 |
2000-07-25 00:00:00-04:00 | 15.75 | 15.75 | 15.75 | 15.75 | 200 | 0 | 0 |
2000-07-26 00:00:00-04:00 | 15.5 | 15.5 | 15.5 | 15.5 | 500 | 0 | 0 |
2000-07-27 00:00:00-04:00 | 14.75 | 15.5 | 14.75 | 14.75 | 2,800 | 0 | 0 |
2000-07-28 00:00:00-04:00 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | 0 | 0 |
2000-07-31 00:00:00-04:00 | 14.75 | 14.75 | 14.75 | 14.75 | 1,000 | 0 | 0 |
2000-08-01 00:00:00-04:00 | 13.125 | 13.125 | 12.75 | 13 | 2,600 | 0 | 0 |
2000-08-02 00:00:00-04:00 | 13 | 14.25 | 13 | 14 | 3,500 | 0 | 0 |
2000-08-03 00:00:00-04:00 | 13 | 13 | 13 | 13 | 1,800 | 0 | 0 |
2000-08-04 00:00:00-04:00 | 13.25 | 13.25 | 13.25 | 13.25 | 13,700 | 0 | 0 |
2000-08-07 00:00:00-04:00 | 13.125 | 13.125 | 13.125 | 13.125 | 3,000 | 0 | 0 |
2000-08-08 00:00:00-04:00 | 13.13 | 15 | 13.125 | 15 | 15,000 | 0 | 0 |
2000-08-09 00:00:00-04:00 | 14.875 | 14.875 | 14.875 | 14.875 | 600 | 0 | 0 |
2000-08-10 00:00:00-04:00 | 14.875 | 14.875 | 14.875 | 14.875 | 0 | 0 | 0 |
2000-08-11 00:00:00-04:00 | 14 | 14 | 13.5 | 14 | 700 | 0 | 0 |
2000-08-14 00:00:00-04:00 | 14 | 14 | 14 | 14 | 200 | 0 | 0 |
2000-08-15 00:00:00-04:00 | 14.75 | 14.75 | 14 | 14 | 1,200 | 0 | 0 |
2000-08-16 00:00:00-04:00 | 14 | 14 | 14 | 14 | 0 | 0 | 0 |
2000-08-17 00:00:00-04:00 | 14 | 14.75 | 14 | 14.75 | 5,500 | 0 | 0 |
2000-08-18 00:00:00-04:00 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
2000-08-21 00:00:00-04:00 | 13.875 | 13.875 | 13.875 | 13.875 | 400 | 0 | 0 |
2000-08-22 00:00:00-04:00 | 14.5 | 14.5 | 14.5 | 14.5 | 300 | 0 | 0 |
2000-08-23 00:00:00-04:00 | 14.75 | 14.75 | 14.313 | 14.313 | 2,800 | 0 | 0 |
2000-08-24 00:00:00-04:00 | 14.313 | 14.313 | 14.313 | 14.313 | 0 | 0 | 0 |
2000-08-25 00:00:00-04:00 | 13.938 | 13.938 | 13.938 | 13.938 | 100 | 0 | 0 |
2000-08-28 00:00:00-04:00 | 14.125 | 14.125 | 13.5 | 14 | 3,200 | 0 | 0 |
2000-08-29 00:00:00-04:00 | 13.5 | 13.5 | 13.5 | 13.5 | 600 | 0 | 0 |
2000-08-30 00:00:00-04:00 | 13.5 | 13.5 | 13.25 | 13.25 | 400 | 0 | 0 |
2000-08-31 00:00:00-04:00 | 13 | 13 | 12.188 | 12.25 | 10,300 | 0 | 0 |
2000-09-01 00:00:00-04:00 | 12.75 | 12.75 | 12.75 | 12.75 | 1,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.