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 |
|---|---|---|---|---|---|---|---|
2000-05-25 | 44.875 | 45.75 | 44.625 | 45.25 | 32.9575 | 912,200 | COF |
2000-05-26 | 45 | 45.625 | 44.8125 | 44.9375 | 32.7299 | 635,600 | COF |
2000-05-30 | 45.5 | 47.5 | 45.25 | 46.1875 | 33.6403 | 1,045,900 | COF |
2000-05-31 | 46.75 | 47.4375 | 46.375 | 47.25 | 34.4142 | 1,799,800 | COF |
2000-06-01 | 47 | 49 | 47 | 47.875 | 34.8694 | 2,194,200 | COF |
2000-06-02 | 50.375 | 52.375 | 50.3125 | 51.25 | 37.3275 | 1,517,000 | COF |
2000-06-05 | 50.375 | 50.6875 | 49.5625 | 50.375 | 36.6902 | 1,329,000 | COF |
2000-06-06 | 50.5 | 50.5 | 49.4375 | 49.6875 | 36.1895 | 1,304,300 | COF |
2000-06-07 | 49.6875 | 50.6875 | 49.625 | 50.3125 | 36.6447 | 465,000 | COF |
2000-06-08 | 50.25 | 50.25 | 48.875 | 49.4375 | 36.0074 | 573,500 | COF |
2000-06-09 | 49.8125 | 50.625 | 48.375 | 48.6875 | 35.4611 | 356,100 | COF |
2000-06-12 | 48 | 49.9375 | 47.875 | 49.75 | 36.235 | 912,600 | COF |
2000-06-13 | 49.8125 | 50.625 | 49.6875 | 50.4375 | 36.7357 | 474,100 | COF |
2000-06-14 | 50.875 | 53.75 | 50.875 | 52.875 | 38.5111 | 1,154,800 | COF |
2000-06-15 | 52.25 | 52.25 | 49.5625 | 50.25 | 36.5992 | 893,800 | COF |
2000-06-16 | 50.25 | 50.25 | 46.5 | 48.5 | 35.3246 | 1,250,200 | COF |
2000-06-19 | 48.375 | 48.875 | 47.125 | 47.625 | 34.6873 | 1,050,400 | COF |
2000-06-20 | 47.75 | 48.5 | 46.25 | 47 | 34.2321 | 1,466,600 | COF |
2000-06-21 | 45.25 | 46.5625 | 45.1875 | 46.25 | 33.6858 | 1,047,200 | COF |
2000-06-22 | 46.375 | 46.375 | 43.5 | 44.4375 | 32.3657 | 1,735,700 | COF |
2000-06-23 | 44.4375 | 44.9375 | 43.8125 | 43.9375 | 32.0015 | 1,015,500 | COF |
2000-06-26 | 44.1875 | 45.125 | 43.875 | 44.5 | 32.4112 | 790,200 | COF |
2000-06-27 | 44.875 | 46.3125 | 44.6875 | 45.75 | 33.3216 | 1,100,300 | COF |
2000-06-28 | 46.375 | 47.1875 | 45.75 | 46.5625 | 33.9134 | 995,400 | COF |
2000-06-29 | 45.75 | 46.25 | 44.875 | 45.875 | 33.4127 | 1,421,400 | COF |
2000-06-30 | 45.875 | 46.25 | 44.5 | 44.625 | 32.5023 | 840,200 | COF |
2000-07-03 | 45 | 45.4375 | 44.625 | 45.375 | 33.0485 | 263,800 | COF |
2000-07-05 | 45.375 | 46.8125 | 44.9375 | 45.5625 | 33.1851 | 652,900 | COF |
2000-07-06 | 45.4375 | 48 | 45.25 | 48 | 34.9604 | 900,600 | COF |
2000-07-07 | 48 | 50.4375 | 47.8125 | 49.25 | 35.8708 | 973,900 | COF |
2000-07-10 | 49 | 49.8125 | 48.5 | 49.5 | 36.0529 | 477,600 | COF |
2000-07-11 | 49.25 | 49.875 | 48.9375 | 49.4375 | 36.0074 | 750,300 | COF |
2000-07-12 | 49.5 | 50.125 | 49.1875 | 49.5 | 36.0529 | 1,016,600 | COF |
2000-07-13 | 51.375 | 52.625 | 50.875 | 51.3125 | 37.373 | 1,507,500 | COF |
2000-07-14 | 51.25 | 51.9375 | 50.5625 | 51 | 37.1454 | 1,026,100 | COF |
2000-07-17 | 50.75 | 50.8125 | 49.8125 | 50.25 | 36.5992 | 634,800 | COF |
2000-07-18 | 50.75 | 52.9375 | 50.5 | 52.4375 | 38.1924 | 751,600 | COF |
2000-07-19 | 52.5 | 53.5 | 52.25 | 53.25 | 38.7842 | 721,000 | COF |
2000-07-20 | 53.25 | 56 | 52.9375 | 55.5 | 40.423 | 1,456,400 | COF |
2000-07-21 | 55.75 | 56.375 | 55.375 | 55.8125 | 40.6506 | 1,204,000 | COF |
2000-07-24 | 56.625 | 57.5 | 53.25 | 53.9375 | 39.2849 | 1,568,100 | COF |
2000-07-25 | 53.9375 | 54.4375 | 53.3125 | 54.1875 | 39.467 | 645,500 | COF |
2000-07-26 | 54.4375 | 54.625 | 52.6875 | 53.25 | 38.7842 | 1,034,400 | COF |
2000-07-27 | 53.375 | 57.125 | 53.25 | 56.5625 | 41.1968 | 1,120,100 | COF |
2000-07-28 | 56.625 | 56.8125 | 55.375 | 56.8125 | 41.3789 | 1,465,000 | COF |
2000-07-31 | 57 | 59.25 | 56.9375 | 58.625 | 42.699 | 1,473,300 | COF |
2000-08-01 | 58 | 58 | 55.75 | 57.5625 | 41.9252 | 2,210,500 | COF |
2000-08-02 | 57.5625 | 57.75 | 54.625 | 55.5625 | 40.4685 | 1,176,700 | COF |
2000-08-03 | 55.5 | 56.875 | 54.3125 | 56.375 | 41.0603 | 1,518,900 | COF |
2000-08-04 | 56.375 | 58.9375 | 56.1875 | 58.875 | 42.8811 | 2,039,300 | COF |
2000-08-07 | 58.625 | 58.6875 | 57.375 | 58.375 | 42.5365 | 1,064,300 | COF |
2000-08-08 | 58.3125 | 59.25 | 57.5625 | 57.75 | 42.081 | 966,800 | COF |
2000-08-09 | 57.6875 | 57.6875 | 55.625 | 56.4375 | 41.1247 | 1,127,300 | COF |
2000-08-10 | 56.4375 | 57 | 55.5 | 55.875 | 40.7148 | 351,100 | COF |
2000-08-11 | 55.875 | 57 | 55 | 56.6875 | 41.3068 | 583,600 | COF |
2000-08-14 | 56.75 | 57.6875 | 56 | 57.4375 | 41.8533 | 497,800 | COF |
2000-08-15 | 57.1875 | 57.25 | 54.375 | 54.625 | 39.8039 | 796,600 | COF |
2000-08-16 | 55 | 55.5625 | 54.875 | 55.0625 | 40.1227 | 732,100 | COF |
2000-08-17 | 55 | 55.75 | 54.6875 | 55.5 | 40.4415 | 524,100 | COF |
2000-08-18 | 55.3125 | 55.375 | 54.5625 | 54.9375 | 40.0316 | 484,000 | COF |
2000-08-21 | 55.125 | 56.8125 | 54.875 | 56.5 | 41.1702 | 809,700 | COF |
2000-08-22 | 57 | 58.6875 | 56.875 | 58 | 42.2632 | 1,016,500 | COF |
2000-08-23 | 58.1875 | 58.6875 | 57.3125 | 58.0625 | 42.3088 | 811,800 | COF |
2000-08-24 | 58 | 59.125 | 57.9375 | 59.125 | 43.083 | 826,400 | COF |
2000-08-25 | 58.625 | 58.875 | 58.0625 | 58.25 | 42.4454 | 412,700 | COF |
2000-08-28 | 58.3125 | 60.625 | 58.25 | 59.8125 | 43.5839 | 1,157,700 | COF |
2000-08-29 | 60.0625 | 60.5 | 58.625 | 60.125 | 43.8116 | 831,400 | COF |
2000-08-30 | 59.75 | 60.5625 | 59.1875 | 59.6875 | 43.4929 | 502,700 | COF |
2000-08-31 | 59.6875 | 61.625 | 59.6875 | 60.3125 | 43.9483 | 854,900 | COF |
2000-09-01 | 61.5625 | 61.5625 | 59.625 | 60.125 | 43.8116 | 709,600 | COF |
2000-09-05 | 60.125 | 62.4375 | 60.125 | 61.125 | 44.5403 | 1,143,800 | COF |
2000-09-06 | 62.125 | 63.5 | 61.75 | 62.5625 | 45.5878 | 1,378,900 | COF |
2000-09-07 | 62.5 | 65 | 61.875 | 64.4375 | 46.9541 | 1,981,800 | COF |
2000-09-08 | 64.4375 | 65.875 | 63.6875 | 65.1875 | 47.5006 | 1,155,400 | COF |
2000-09-11 | 65.4375 | 66.125 | 64.8125 | 65.6875 | 47.8649 | 1,561,500 | COF |
2000-09-12 | 65.25 | 65.875 | 64.5625 | 65.75 | 47.9105 | 1,147,000 | COF |
2000-09-13 | 65.25 | 66.6875 | 65.125 | 66 | 48.0926 | 1,431,300 | COF |
2000-09-14 | 66.125 | 66.5625 | 64.125 | 64.375 | 46.9085 | 1,191,200 | COF |
2000-09-15 | 64.375 | 66 | 63.8125 | 64 | 46.6353 | 1,349,700 | COF |
2000-09-18 | 64.5 | 64.6875 | 61.625 | 61.875 | 45.0868 | 1,583,100 | COF |
2000-09-19 | 61.875 | 63.9375 | 61.5 | 62.8125 | 45.77 | 1,205,400 | COF |
2000-09-20 | 62.8125 | 63 | 60.75 | 62.5 | 45.5423 | 752,400 | COF |
2000-09-21 | 62.25 | 63.8125 | 61.125 | 63.8125 | 46.4986 | 1,127,900 | COF |
2000-09-22 | 63.5625 | 65.5 | 62.8125 | 65.5 | 47.7283 | 1,567,700 | COF |
2000-09-25 | 67 | 69.5 | 66.5 | 68.6875 | 50.0509 | 2,364,600 | COF |
2000-09-26 | 70 | 70.625 | 66.4375 | 66.875 | 48.7302 | 1,511,800 | COF |
2000-09-27 | 67.125 | 69.0625 | 67 | 68.5625 | 49.9599 | 978,200 | COF |
2000-09-28 | 69.3125 | 71.75 | 69.0625 | 71.4375 | 52.0548 | 1,127,200 | COF |
2000-09-29 | 71.1875 | 71.3125 | 69.5625 | 70.0625 | 51.0529 | 1,232,900 | COF |
2000-10-02 | 69.875 | 70.875 | 68.0625 | 70.5 | 51.3717 | 835,000 | COF |
2000-10-03 | 71.375 | 73.25 | 70 | 71 | 51.736 | 1,763,400 | COF |
2000-10-04 | 70.25 | 72.625 | 69.875 | 71.25 | 51.9182 | 1,291,600 | COF |
2000-10-05 | 71.25 | 73.1875 | 71.25 | 71.75 | 52.2825 | 1,291,300 | COF |
2000-10-06 | 69.875 | 69.875 | 64.0625 | 66.3125 | 48.3203 | 2,270,400 | COF |
2000-10-09 | 66.3125 | 67.0625 | 65.1875 | 66.6875 | 48.5936 | 1,224,900 | COF |
2000-10-10 | 66.625 | 66.75 | 62.75 | 63.625 | 46.362 | 1,881,200 | COF |
2000-10-11 | 63 | 65.6875 | 62.125 | 65.375 | 47.6372 | 2,046,200 | COF |
2000-10-12 | 66.25 | 67 | 61.4375 | 61.875 | 45.0868 | 2,309,700 | COF |
2000-10-13 | 61.75 | 67.875 | 61.125 | 67.75 | 49.3678 | 1,199,500 | COF |
2000-10-16 | 68.5 | 70.6875 | 68.375 | 69.75 | 50.8252 | 1,345,100 | COF |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.