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 |
|---|---|---|---|---|---|---|---|
2001-11-16 00:00:00-05:00 | 13.19 | 14.1 | 13.185 | 14.1 | 6,200 | 0 | 0 |
2001-11-19 00:00:00-05:00 | 14.1 | 14.1 | 14.1 | 14.1 | 0 | 0 | 0 |
2001-11-20 00:00:00-05:00 | 13.9 | 13.9 | 13.2 | 13.48 | 2,600 | 0 | 0 |
2001-11-21 00:00:00-05:00 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
2001-11-23 00:00:00-05:00 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 |
2001-11-26 00:00:00-05:00 | 12.9 | 13 | 12.9 | 13 | 1,800 | 0 | 0 |
2001-11-27 00:00:00-05:00 | 13.1 | 13.1 | 13.1 | 13.1 | 300 | 0 | 0 |
2001-11-28 00:00:00-05:00 | 13.1 | 13.1 | 13.1 | 13.1 | 0 | 0 | 0 |
2001-11-29 00:00:00-05:00 | 13.35 | 13.74 | 12.9 | 12.9 | 5,500 | 0 | 0 |
2001-11-30 00:00:00-05:00 | 13.1 | 13.67 | 13.1 | 13.67 | 2,000 | 0 | 0 |
2001-12-03 00:00:00-05:00 | 13.5 | 13.5 | 13.45 | 13.5 | 21,400 | 0 | 0 |
2001-12-04 00:00:00-05:00 | 13.5 | 13.5 | 13.5 | 13.5 | 0 | 0 | 0 |
2001-12-05 00:00:00-05:00 | 13.42 | 13.42 | 13.42 | 13.42 | 200 | 0 | 0 |
2001-12-06 00:00:00-05:00 | 13.42 | 13.42 | 13.42 | 13.42 | 400 | 0 | 0 |
2001-12-07 00:00:00-05:00 | 13.41 | 13.41 | 13.41 | 13.41 | 200 | 0 | 0 |
2001-12-10 00:00:00-05:00 | 13.41 | 13.41 | 12.8 | 12.8 | 1,500 | 0 | 0 |
2001-12-11 00:00:00-05:00 | 12.8 | 12.8 | 12.75 | 12.75 | 200 | 0 | 0 |
2001-12-12 00:00:00-05:00 | 13.5 | 13.9 | 13.08 | 13.68 | 12,000 | 0 | 0 |
2001-12-13 00:00:00-05:00 | 13.7 | 14.3 | 13.7 | 14 | 15,800 | 0 | 0 |
2001-12-14 00:00:00-05:00 | 13.98 | 14.5 | 13.47 | 14.5 | 21,900 | 0 | 0 |
2001-12-17 00:00:00-05:00 | 14.75 | 16.25 | 13.95 | 16 | 18,500 | 0 | 0 |
2001-12-18 00:00:00-05:00 | 16 | 18 | 15.99 | 18 | 29,400 | 0 | 0 |
2001-12-19 00:00:00-05:00 | 17.99 | 18 | 16 | 16.5 | 8,900 | 0 | 0 |
2001-12-20 00:00:00-05:00 | 16.5 | 17 | 16 | 16.5 | 5,200 | 0 | 0 |
2001-12-21 00:00:00-05:00 | 16.23 | 16.25 | 15.5 | 16.01 | 1,700 | 0 | 0 |
2001-12-24 00:00:00-05:00 | 16.01 | 16.25 | 16 | 16.25 | 2,300 | 0 | 0 |
2001-12-26 00:00:00-05:00 | 16.25 | 16.25 | 16.15 | 16.15 | 4,300 | 0 | 0 |
2001-12-27 00:00:00-05:00 | 16.065001 | 16.065001 | 14.5 | 15.35 | 3,900 | 0 | 0 |
2001-12-28 00:00:00-05:00 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
2001-12-31 00:00:00-05:00 | 15.77 | 15.851 | 15.77 | 15.85 | 700 | 0 | 0 |
2002-01-02 00:00:00-05:00 | 16.01 | 16.4 | 16.01 | 16.01 | 3,500 | 0 | 0 |
2002-01-03 00:00:00-05:00 | 16.65 | 16.83 | 15.71 | 16 | 2,400 | 0 | 0 |
2002-01-04 00:00:00-05:00 | 15.8 | 16.85 | 15.8 | 16.25 | 4,700 | 0 | 0 |
2002-01-07 00:00:00-05:00 | 16.004999 | 16.584999 | 16.004999 | 16.02 | 4,900 | 0 | 0 |
2002-01-08 00:00:00-05:00 | 16.299999 | 16.299999 | 15.9 | 15.9 | 8,800 | 0 | 0 |
2002-01-09 00:00:00-05:00 | 16.014999 | 16.014999 | 15.85 | 16 | 7,300 | 0 | 0 |
2002-01-10 00:00:00-05:00 | 15.78 | 15.78 | 15.4 | 15.78 | 5,200 | 0 | 0 |
2002-01-11 00:00:00-05:00 | 15.55 | 15.8 | 15.4 | 15.8 | 2,900 | 0 | 0 |
2002-01-14 00:00:00-05:00 | 15.57 | 15.57 | 15.55 | 15.55 | 2,700 | 0 | 0 |
2002-01-15 00:00:00-05:00 | 15.37 | 15.37 | 15.37 | 15.37 | 100 | 0 | 0 |
2002-01-16 00:00:00-05:00 | 15.37 | 15.37 | 15.35 | 15.35 | 2,700 | 0 | 0 |
2002-01-17 00:00:00-05:00 | 15.26 | 15.35 | 15.25 | 15.25 | 1,100 | 0 | 0 |
2002-01-18 00:00:00-05:00 | 14.5 | 15.1 | 13.5 | 14.95 | 4,700 | 0 | 0 |
2002-01-22 00:00:00-05:00 | 15.1 | 15.2 | 15.1 | 15.2 | 3,500 | 0 | 0 |
2002-01-23 00:00:00-05:00 | 15.1 | 15.65 | 15.07 | 15.11 | 4,900 | 0 | 0 |
2002-01-24 00:00:00-05:00 | 15.065 | 15.065 | 15.065 | 15.065 | 200 | 0 | 0 |
2002-01-25 00:00:00-05:00 | 15.15 | 15.3 | 15.12 | 15.19 | 5,500 | 0 | 0 |
2002-01-28 00:00:00-05:00 | 15.52 | 15.52 | 15.28 | 15.28 | 6,500 | 0 | 0 |
2002-01-29 00:00:00-05:00 | 15.27 | 15.27 | 15.15 | 15.15 | 3,600 | 0 | 0 |
2002-01-30 00:00:00-05:00 | 15.38 | 15.38 | 15.1 | 15.13 | 600 | 0 | 0 |
2002-01-31 00:00:00-05:00 | 15.3 | 15.8 | 15.12 | 15.8 | 3,900 | 0 | 0 |
2002-02-01 00:00:00-05:00 | 15.99 | 16.25 | 15.65 | 15.65 | 1,900 | 0 | 0 |
2002-02-04 00:00:00-05:00 | 15.9 | 15.9 | 15.9 | 15.9 | 200 | 0 | 0 |
2002-02-05 00:00:00-05:00 | 15.6 | 15.6 | 15.6 | 15.6 | 900 | 0 | 0 |
2002-02-06 00:00:00-05:00 | 15.61 | 15.63 | 15.61 | 15.63 | 200 | 0 | 0 |
2002-02-07 00:00:00-05:00 | 15.61 | 15.61 | 15.61 | 15.61 | 1,900 | 0 | 0 |
2002-02-08 00:00:00-05:00 | 15.6 | 15.6 | 15.6 | 15.6 | 600 | 0 | 0 |
2002-02-11 00:00:00-05:00 | 15.6 | 15.6 | 15.6 | 15.6 | 200 | 0 | 0 |
2002-02-12 00:00:00-05:00 | 15.59 | 15.59 | 15.25 | 15.25 | 2,800 | 0 | 0 |
2002-02-13 00:00:00-05:00 | 15.35 | 15.35 | 15.15 | 15.21 | 6,400 | 0 | 0 |
2002-02-14 00:00:00-05:00 | 15.29 | 15.29 | 15.16 | 15.16 | 3,500 | 0 | 0 |
2002-02-15 00:00:00-05:00 | 15.16 | 15.16 | 15.16 | 15.16 | 200 | 0 | 0 |
2002-02-19 00:00:00-05:00 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
2002-02-20 00:00:00-05:00 | 15.15 | 15.15 | 15.15 | 15.15 | 400 | 0 | 0 |
2002-02-21 00:00:00-05:00 | 15.2 | 15.8 | 15.2 | 15.75 | 19,000 | 0 | 0 |
2002-02-22 00:00:00-05:00 | 15.78 | 15.8 | 15.61 | 15.61 | 2,300 | 0 | 0 |
2002-02-25 00:00:00-05:00 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 |
2002-02-26 00:00:00-05:00 | 15.74 | 15.749 | 15.74 | 15.749 | 400 | 0 | 0 |
2002-02-27 00:00:00-05:00 | 15.749 | 15.749 | 15.749 | 15.749 | 0 | 0 | 0 |
2002-02-28 00:00:00-05:00 | 15.6 | 15.6 | 15.6 | 15.6 | 300 | 0 | 0 |
2002-03-01 00:00:00-05:00 | 15.66 | 15.75 | 15.66 | 15.75 | 3,600 | 0 | 0 |
2002-03-04 00:00:00-05:00 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
2002-03-05 00:00:00-05:00 | 15.8 | 18.75 | 15.8 | 18.110001 | 45,000 | 0 | 0 |
2002-03-06 00:00:00-05:00 | 18.49 | 18.99 | 18.48 | 18.868 | 20,000 | 0 | 0 |
2002-03-07 00:00:00-05:00 | 18.709999 | 19.870001 | 18.200001 | 19.870001 | 12,800 | 0 | 0 |
2002-03-08 00:00:00-05:00 | 19.860001 | 22.200001 | 18.809999 | 21.9 | 33,700 | 0 | 0 |
2002-03-11 00:00:00-05:00 | 22.1 | 22.85 | 20.9 | 21.444 | 39,900 | 0 | 0 |
2002-03-12 00:00:00-05:00 | 20.75 | 20.75 | 19 | 20.02 | 57,800 | 0 | 0 |
2002-03-13 00:00:00-05:00 | 19.549999 | 19.799999 | 19.014999 | 19.799999 | 35,000 | 0 | 0 |
2002-03-14 00:00:00-05:00 | 20 | 20.25 | 19.16 | 19.98 | 20,000 | 0 | 0 |
2002-03-15 00:00:00-05:00 | 20 | 20 | 19.549999 | 19.75 | 4,700 | 0 | 0 |
2002-03-18 00:00:00-05:00 | 19.889999 | 20.299999 | 19.700001 | 19.98 | 5,800 | 0 | 0 |
2002-03-19 00:00:00-05:00 | 20.1 | 21.49 | 20.030001 | 21.299 | 6,600 | 0 | 0 |
2002-03-20 00:00:00-05:00 | 21.299999 | 21.450001 | 20.879999 | 21.43 | 4,700 | 0 | 0 |
2002-03-21 00:00:00-05:00 | 20.85 | 21.35 | 20.82 | 21 | 4,300 | 0 | 0 |
2002-03-22 00:00:00-05:00 | 21.25 | 21.25 | 20.07 | 20.75 | 9,400 | 0 | 0 |
2002-03-25 00:00:00-05:00 | 20.799999 | 22.85 | 20.799999 | 22.5 | 45,800 | 0 | 0 |
2002-03-26 00:00:00-05:00 | 22.49 | 23.469999 | 21.650999 | 23.35 | 14,400 | 0 | 0 |
2002-03-27 00:00:00-05:00 | 22.950001 | 24.969999 | 22.75 | 24.200001 | 14,700 | 0 | 0 |
2002-03-28 00:00:00-05:00 | 24.34 | 24.35 | 23.01 | 24.25 | 9,700 | 0 | 0 |
2002-04-01 00:00:00-05:00 | 24.5 | 24.870001 | 23.809999 | 24.719999 | 3,800 | 0 | 0 |
2002-04-02 00:00:00-05:00 | 24.74 | 25 | 24.700001 | 24.91 | 3,100 | 0 | 0 |
2002-04-03 00:00:00-05:00 | 24.700001 | 26.35 | 24.700001 | 26.35 | 31,800 | 0 | 0 |
2002-04-04 00:00:00-05:00 | 26.549999 | 26.93 | 25.049999 | 26.120001 | 29,500 | 0 | 0 |
2002-04-05 00:00:00-05:00 | 26 | 26.5 | 25.26 | 25.5 | 6,900 | 0 | 0 |
2002-04-08 00:00:00-04:00 | 25.74 | 25.74 | 24.25 | 24.25 | 7,000 | 0 | 0 |
2002-04-09 00:00:00-04:00 | 24.5 | 26.23 | 24.15 | 25.35 | 14,900 | 0 | 0 |
2002-04-10 00:00:00-04:00 | 26 | 26 | 25.000999 | 25.4 | 1,800 | 0 | 0 |
2002-04-11 00:00:00-04:00 | 25.299999 | 25.5 | 24.51 | 25.5 | 4,900 | 0 | 0 |
2002-04-12 00:00:00-04:00 | 25.15 | 25.15 | 23.5 | 24.200001 | 12,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.