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 |
|---|---|---|---|---|---|---|---|
2002-04-15 00:00:00-04:00 | 25.49 | 25.49 | 24.24 | 24.27 | 4,200 | 0 | 0 |
2002-04-16 00:00:00-04:00 | 24.620001 | 25.75 | 24.6 | 25.5 | 9,400 | 0 | 0 |
2002-04-17 00:00:00-04:00 | 25.25 | 25.25 | 22.25 | 25.25 | 18,500 | 0 | 0 |
2002-04-18 00:00:00-04:00 | 25.4 | 25.450001 | 24.01 | 25.25 | 8,500 | 0 | 0 |
2002-04-19 00:00:00-04:00 | 25.959999 | 29 | 25.75 | 27.59 | 52,800 | 0 | 0 |
2002-04-22 00:00:00-04:00 | 28.610001 | 30.709999 | 28 | 29.75 | 32,800 | 0 | 0 |
2002-04-23 00:00:00-04:00 | 29.690001 | 29.99 | 28.01 | 28.499001 | 13,200 | 0 | 0 |
2002-04-24 00:00:00-04:00 | 28.32 | 28.5 | 26.370001 | 26.549999 | 35,600 | 0 | 0 |
2002-04-25 00:00:00-04:00 | 27.02 | 28.73 | 25.049999 | 26 | 20,100 | 0 | 0 |
2002-04-26 00:00:00-04:00 | 26.059999 | 26.790001 | 25.750999 | 26.790001 | 4,200 | 0 | 0 |
2002-04-29 00:00:00-04:00 | 27 | 27.950001 | 26.809999 | 27.4 | 12,800 | 0 | 0 |
2002-04-30 00:00:00-04:00 | 27.6 | 27.6 | 26.5 | 27.25 | 13,700 | 0 | 0 |
2002-05-01 00:00:00-04:00 | 27.65 | 27.75 | 27 | 27.4 | 10,700 | 0 | 0 |
2002-05-02 00:00:00-04:00 | 26.76 | 27.299999 | 24.780001 | 25.000999 | 46,000 | 0 | 0 |
2002-05-03 00:00:00-04:00 | 26.01 | 26.01 | 24.9 | 25 | 10,000 | 0 | 0 |
2002-05-06 00:00:00-04:00 | 25 | 25.336 | 23 | 23.85 | 10,100 | 0 | 0 |
2002-05-07 00:00:00-04:00 | 23.99 | 24 | 23 | 23.000999 | 11,000 | 0 | 0 |
2002-05-08 00:00:00-04:00 | 23.74 | 24.08 | 22.5 | 23.589001 | 12,500 | 0 | 0 |
2002-05-09 00:00:00-04:00 | 23.5 | 24.5 | 23.5 | 24 | 6,000 | 0 | 0 |
2002-05-10 00:00:00-04:00 | 24.01 | 24.1 | 23.58 | 23.58 | 8,100 | 0 | 0 |
2002-05-13 00:00:00-04:00 | 23.85 | 24 | 23.85 | 24 | 4,900 | 0 | 0 |
2002-05-14 00:00:00-04:00 | 23.799999 | 24.440001 | 23.5 | 24.440001 | 8,200 | 0 | 0 |
2002-05-15 00:00:00-04:00 | 23.4 | 23.5 | 23 | 23.5 | 9,100 | 0 | 0 |
2002-05-16 00:00:00-04:00 | 23.99 | 24.6 | 23.950001 | 24.5 | 7,100 | 0 | 0 |
2002-05-17 00:00:00-04:00 | 24.49 | 24.5 | 24.049999 | 24.049999 | 800 | 0 | 0 |
2002-05-20 00:00:00-04:00 | 24.1 | 26.25 | 23.85 | 25.75 | 9,400 | 0 | 0 |
2002-05-21 00:00:00-04:00 | 26.309999 | 27.549999 | 24.25 | 24.99 | 23,200 | 0 | 0 |
2002-05-22 00:00:00-04:00 | 25 | 26 | 25 | 26 | 2,500 | 0 | 0 |
2002-05-23 00:00:00-04:00 | 25.15 | 26 | 24.700001 | 25.120001 | 4,400 | 0 | 0 |
2002-05-24 00:00:00-04:00 | 25.120001 | 25.120001 | 25.120001 | 25.120001 | 0 | 0 | 0 |
2002-05-28 00:00:00-04:00 | 25.120001 | 25.121 | 24.75 | 24.75 | 1,400 | 0 | 0 |
2002-05-29 00:00:00-04:00 | 25 | 25.499001 | 25 | 25.499001 | 400 | 0 | 0 |
2002-05-30 00:00:00-04:00 | 25.700001 | 26 | 25.700001 | 25.801001 | 1,700 | 0 | 0 |
2002-05-31 00:00:00-04:00 | 26 | 26 | 25.549999 | 25.549999 | 2,900 | 0 | 0 |
2002-06-03 00:00:00-04:00 | 25.299999 | 26.26 | 25.299999 | 25.32 | 20,000 | 0 | 0 |
2002-06-04 00:00:00-04:00 | 25.299999 | 25.299999 | 24.750999 | 24.750999 | 6,700 | 0 | 0 |
2002-06-05 00:00:00-04:00 | 24.75 | 24.75 | 24.25 | 24.27 | 13,700 | 0 | 0 |
2002-06-06 00:00:00-04:00 | 24.25 | 24.283001 | 24.25 | 24.283001 | 300 | 0 | 0 |
2002-06-07 00:00:00-04:00 | 24.25 | 24.27 | 24.219 | 24.23 | 8,300 | 0 | 0 |
2002-06-10 00:00:00-04:00 | 24.030001 | 24.030001 | 23 | 23.65 | 15,300 | 0 | 0 |
2002-06-11 00:00:00-04:00 | 23.450001 | 23.450001 | 23 | 23.200001 | 3,700 | 0 | 0 |
2002-06-12 00:00:00-04:00 | 23.15 | 23.15 | 21.5 | 23.15 | 13,000 | 0 | 0 |
2002-06-13 00:00:00-04:00 | 22.799999 | 23.41 | 22.799999 | 23 | 3,100 | 0 | 0 |
2002-06-14 00:00:00-04:00 | 22.76 | 22.76 | 21.99 | 22 | 7,400 | 0 | 0 |
2002-06-17 00:00:00-04:00 | 22.01 | 23.49 | 22 | 23.49 | 800 | 0 | 0 |
2002-06-18 00:00:00-04:00 | 23.49 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 |
2002-06-19 00:00:00-04:00 | 22.1 | 22.26 | 22.1 | 22.1 | 1,700 | 0 | 0 |
2002-06-20 00:00:00-04:00 | 22.1 | 22.142 | 21.780001 | 21.780001 | 22,600 | 0 | 0 |
2002-06-21 00:00:00-04:00 | 21.76 | 21.761 | 21.68 | 21.68 | 800 | 0 | 0 |
2002-06-24 00:00:00-04:00 | 21.68 | 21.77 | 21.42 | 21.42 | 1,800 | 0 | 0 |
2002-06-25 00:00:00-04:00 | 21.530001 | 21.530001 | 20.75 | 21.239 | 5,600 | 0 | 0 |
2002-06-26 00:00:00-04:00 | 21.01 | 21.26 | 21.01 | 21.26 | 1,100 | 0 | 0 |
2002-06-27 00:00:00-04:00 | 21.42 | 21.42 | 20.75 | 20.75 | 2,100 | 0 | 0 |
2002-06-28 00:00:00-04:00 | 20.5 | 24.5 | 19.5 | 23.25 | 366,800 | 0 | 0 |
2002-07-01 00:00:00-04:00 | 23.549999 | 25.15 | 23.5 | 24.5 | 15,700 | 0 | 0 |
2002-07-02 00:00:00-04:00 | 24.74 | 24.74 | 22.9 | 23.148001 | 3,800 | 0 | 0 |
2002-07-03 00:00:00-04:00 | 22.49 | 23.200001 | 20.708 | 23.1 | 12,900 | 0 | 0 |
2002-07-05 00:00:00-04:00 | 23.450001 | 24 | 23.450001 | 23.611 | 2,300 | 0 | 0 |
2002-07-08 00:00:00-04:00 | 23.610001 | 23.610001 | 21.6 | 22 | 9,500 | 0 | 0 |
2002-07-09 00:00:00-04:00 | 21.1 | 23 | 20.549999 | 23 | 10,200 | 0 | 0 |
2002-07-10 00:00:00-04:00 | 23.620001 | 23.620001 | 21.700001 | 21.700001 | 3,700 | 0 | 0 |
2002-07-11 00:00:00-04:00 | 21.68 | 22.101 | 21.16 | 22.1 | 3,900 | 0 | 0 |
2002-07-12 00:00:00-04:00 | 22.879999 | 22.879999 | 21 | 21.629999 | 2,500 | 0 | 0 |
2002-07-15 00:00:00-04:00 | 20.940001 | 21.25 | 19.5 | 20.448999 | 19,100 | 0 | 0 |
2002-07-16 00:00:00-04:00 | 20.299999 | 21.15 | 20.049999 | 21.15 | 10,200 | 0 | 0 |
2002-07-17 00:00:00-04:00 | 21.15 | 22.82 | 21.15 | 21.639999 | 3,000 | 0 | 0 |
2002-07-18 00:00:00-04:00 | 22 | 22.4 | 21.23 | 21.23 | 4,700 | 0 | 0 |
2002-07-19 00:00:00-04:00 | 21.02 | 21.117001 | 20 | 20.618999 | 1,800 | 0 | 0 |
2002-07-22 00:00:00-04:00 | 19.309999 | 20.5 | 19.299999 | 20.5 | 3,700 | 0 | 0 |
2002-07-23 00:00:00-04:00 | 19.73 | 20 | 18.059999 | 19.5 | 26,700 | 0 | 0 |
2002-07-24 00:00:00-04:00 | 18.4 | 20.25 | 17.9 | 20.25 | 9,800 | 0 | 0 |
2002-07-25 00:00:00-04:00 | 20.43 | 22.200001 | 20.426001 | 21.25 | 10,400 | 0 | 0 |
2002-07-26 00:00:00-04:00 | 21.499001 | 21.499001 | 19.83 | 20 | 5,700 | 0 | 0 |
2002-07-29 00:00:00-04:00 | 19.99 | 21.549999 | 19.99 | 21.099001 | 3,200 | 0 | 0 |
2002-07-30 00:00:00-04:00 | 21.1 | 21.1 | 21.1 | 21.1 | 1,400 | 0 | 0 |
2002-07-31 00:00:00-04:00 | 21.219999 | 21.219999 | 21.15 | 21.200001 | 700 | 0 | 0 |
2002-08-01 00:00:00-04:00 | 21 | 21.003 | 21 | 21 | 1,900 | 0 | 0 |
2002-08-02 00:00:00-04:00 | 20.76 | 21.014999 | 20.59 | 21 | 4,500 | 0 | 0 |
2002-08-05 00:00:00-04:00 | 20.549999 | 20.549999 | 19.25 | 19.5 | 1,000 | 0 | 0 |
2002-08-06 00:00:00-04:00 | 19.9 | 20.879999 | 19.889999 | 20.02 | 6,700 | 0 | 0 |
2002-08-07 00:00:00-04:00 | 20.110001 | 21 | 20.1 | 21 | 1,700 | 0 | 0 |
2002-08-08 00:00:00-04:00 | 20.98 | 21 | 20.98 | 21 | 500 | 0 | 0 |
2002-08-09 00:00:00-04:00 | 21 | 21.959999 | 20.999001 | 21.959999 | 1,700 | 0 | 0 |
2002-08-12 00:00:00-04:00 | 21.35 | 22 | 21.349001 | 21.950001 | 5,000 | 0 | 0 |
2002-08-13 00:00:00-04:00 | 22 | 22.131001 | 20.5 | 20.5 | 5,700 | 0 | 0 |
2002-08-14 00:00:00-04:00 | 20.5 | 20.5 | 19.700001 | 19.701 | 1,800 | 0 | 0 |
2002-08-15 00:00:00-04:00 | 19.6 | 19.6 | 18.860001 | 19 | 5,700 | 0 | 0 |
2002-08-16 00:00:00-04:00 | 18.950001 | 19.33 | 17.5 | 17.799999 | 13,300 | 0 | 0 |
2002-08-19 00:00:00-04:00 | 17.559999 | 19.620001 | 17.549999 | 19.5 | 14,899 | 0 | 0 |
2002-08-20 00:00:00-04:00 | 19.799999 | 19.799999 | 19.799999 | 19.799999 | 400 | 0 | 0 |
2002-08-21 00:00:00-04:00 | 19.91 | 21 | 19.91 | 20 | 3,700 | 0 | 0 |
2002-08-22 00:00:00-04:00 | 19.860001 | 20.030001 | 19.860001 | 20 | 900 | 0 | 0 |
2002-08-23 00:00:00-04:00 | 20.74 | 20.74 | 20.74 | 20.74 | 300 | 0 | 0 |
2002-08-26 00:00:00-04:00 | 20 | 20.01 | 20 | 20.01 | 800 | 0 | 0 |
2002-08-27 00:00:00-04:00 | 21 | 21 | 18.02 | 19.089001 | 2,500 | 0 | 0 |
2002-08-28 00:00:00-04:00 | 18.610001 | 19.469 | 18.1 | 18.75 | 2,000 | 0 | 0 |
2002-08-29 00:00:00-04:00 | 18 | 18.93 | 18 | 18.250999 | 1,300 | 0 | 0 |
2002-08-30 00:00:00-04:00 | 18.26 | 18.969999 | 18.26 | 18.969999 | 800 | 0 | 0 |
2002-09-03 00:00:00-04:00 | 18.309999 | 18.311001 | 17.110001 | 18 | 6,500 | 0 | 0 |
2002-09-04 00:00:00-04:00 | 17.4 | 17.761 | 17.250999 | 17.75 | 3,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.