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 |
|---|---|---|---|---|---|---|---|
2002-09-05 00:00:00-04:00 | 17.049999 | 17.35 | 17.049999 | 17.35 | 300 | 0 | 0 |
2002-09-06 00:00:00-04:00 | 17.5 | 17.700001 | 17.5 | 17.700001 | 900 | 0 | 0 |
2002-09-09 00:00:00-04:00 | 17.6 | 18 | 17.6 | 18 | 700 | 0 | 0 |
2002-09-10 00:00:00-04:00 | 18.049999 | 18.051001 | 18.049999 | 18.049999 | 1,800 | 0 | 0 |
2002-09-11 00:00:00-04:00 | 17.110001 | 18.49 | 17.110001 | 18.49 | 700 | 0 | 0 |
2002-09-12 00:00:00-04:00 | 18.48 | 18.799999 | 18.48 | 18.799999 | 2,800 | 0 | 0 |
2002-09-13 00:00:00-04:00 | 18.620001 | 18.799999 | 18.280001 | 18.700001 | 8,900 | 0 | 0 |
2002-09-16 00:00:00-04:00 | 18.610001 | 18.700001 | 18.549999 | 18.58 | 5,300 | 0 | 0 |
2002-09-17 00:00:00-04:00 | 18.799999 | 18.799999 | 18 | 18 | 14,100 | 0 | 0 |
2002-09-18 00:00:00-04:00 | 17.959999 | 17.99 | 17.6 | 17.6 | 4,100 | 0 | 0 |
2002-09-19 00:00:00-04:00 | 17.65 | 17.65 | 17.639999 | 17.639999 | 1,900 | 0 | 0 |
2002-09-20 00:00:00-04:00 | 17.49 | 17.493 | 17.25 | 17.32 | 900 | 0 | 0 |
2002-09-23 00:00:00-04:00 | 18 | 18 | 17.26 | 17.517 | 1,600 | 0 | 0 |
2002-09-24 00:00:00-04:00 | 17.517 | 17.517 | 17.517 | 17.517 | 0 | 0 | 0 |
2002-09-25 00:00:00-04:00 | 17.25 | 17.25 | 17.25 | 17.25 | 100 | 0 | 0 |
2002-09-26 00:00:00-04:00 | 17.202999 | 17.23 | 17.202999 | 17.23 | 500 | 0 | 0 |
2002-09-27 00:00:00-04:00 | 17.23 | 18.07 | 17.23 | 17.82 | 2,700 | 0 | 0 |
2002-09-30 00:00:00-04:00 | 17.809999 | 20.5 | 17.24 | 19 | 23,540 | 0 | 0 |
2002-10-01 00:00:00-04:00 | 18.01 | 18.5 | 17.5 | 18.25 | 4,600 | 0 | 0 |
2002-10-02 00:00:00-04:00 | 16.91 | 17 | 15.91 | 16.551001 | 2,000 | 0 | 0 |
2002-10-03 00:00:00-04:00 | 16.601 | 17.5 | 16.601 | 16.969999 | 2,200 | 0 | 0 |
2002-10-04 00:00:00-04:00 | 16.75 | 17.264999 | 16.65 | 16.74 | 4,300 | 0 | 0 |
2002-10-07 00:00:00-04:00 | 16.65 | 16.65 | 14.6 | 14.6 | 10,900 | 0 | 0 |
2002-10-08 00:00:00-04:00 | 14.99 | 14.99 | 14.1 | 14.13 | 13,400 | 0 | 0 |
2002-10-09 00:00:00-04:00 | 14.07 | 14.84 | 13.5 | 14.84 | 9,000 | 0 | 0 |
2002-10-10 00:00:00-04:00 | 14 | 15.95 | 13.52 | 15.89 | 7,990 | 0 | 0 |
2002-10-11 00:00:00-04:00 | 16 | 16.889999 | 16 | 16.889999 | 3,500 | 0 | 0 |
2002-10-14 00:00:00-04:00 | 16.610001 | 18.6 | 16.09 | 18.35 | 22,500 | 0 | 0 |
2002-10-15 00:00:00-04:00 | 18.5 | 18.5 | 17.58 | 17.58 | 7,300 | 0 | 0 |
2002-10-16 00:00:00-04:00 | 18.247 | 18.247 | 16.450001 | 17.889999 | 4,800 | 0 | 0 |
2002-10-17 00:00:00-04:00 | 17.889999 | 17.889999 | 17.789 | 17.799999 | 1,100 | 0 | 0 |
2002-10-18 00:00:00-04:00 | 18.5 | 19.201 | 18.5 | 19.200001 | 9,700 | 0 | 0 |
2002-10-21 00:00:00-04:00 | 19.379999 | 19.499001 | 19.379999 | 19.499001 | 900 | 0 | 0 |
2002-10-22 00:00:00-04:00 | 19.200001 | 19.201 | 19.200001 | 19.200001 | 500 | 0 | 0 |
2002-10-23 00:00:00-04:00 | 19.07 | 19.070999 | 18.030001 | 19.049999 | 12,400 | 0 | 0 |
2002-10-24 00:00:00-04:00 | 19.01 | 19.59 | 18.139999 | 19 | 18,900 | 0 | 0 |
2002-10-25 00:00:00-04:00 | 19.02 | 20.5 | 19 | 20.5 | 8,900 | 0 | 0 |
2002-10-28 00:00:00-05:00 | 20.5 | 20.799999 | 20.49 | 20.799999 | 3,300 | 0 | 0 |
2002-10-29 00:00:00-05:00 | 20.02 | 20.5 | 20 | 20.049 | 5,500 | 0 | 0 |
2002-10-30 00:00:00-05:00 | 20.290001 | 20.35 | 20.25 | 20.35 | 3,700 | 0 | 0 |
2002-10-31 00:00:00-05:00 | 20.200001 | 20.200001 | 20.200001 | 20.200001 | 300 | 0 | 0 |
2002-11-01 00:00:00-05:00 | 20.41 | 20.41 | 19.98 | 19.98 | 2,900 | 0 | 0 |
2002-11-04 00:00:00-05:00 | 19.700001 | 19.99 | 19.219999 | 19.690001 | 2,800 | 0 | 0 |
2002-11-05 00:00:00-05:00 | 19.26 | 19.52 | 19 | 19 | 2,900 | 0 | 0 |
2002-11-06 00:00:00-05:00 | 20 | 21 | 20 | 20.49 | 2,200 | 0 | 0 |
2002-11-07 00:00:00-05:00 | 20.26 | 20.540001 | 20.02 | 20.02 | 1,100 | 0 | 0 |
2002-11-08 00:00:00-05:00 | 20.469999 | 20.49 | 20.4 | 20.4 | 2,800 | 0 | 0 |
2002-11-11 00:00:00-05:00 | 20.51 | 20.51 | 20.5 | 20.5 | 700 | 0 | 0 |
2002-11-12 00:00:00-05:00 | 20.110001 | 23.5 | 19.65 | 22.65 | 82,400 | 0 | 0 |
2002-11-13 00:00:00-05:00 | 22.5 | 24 | 22.5 | 22.5 | 59,600 | 0 | 0 |
2002-11-14 00:00:00-05:00 | 22.9 | 23.169001 | 22.9 | 23.000999 | 7,600 | 0 | 0 |
2002-11-15 00:00:00-05:00 | 22.51 | 24.049999 | 22.5 | 23.030001 | 17,700 | 0 | 0 |
2002-11-18 00:00:00-05:00 | 23 | 23 | 23 | 23 | 11,350 | 0 | 0 |
2002-11-19 00:00:00-05:00 | 22.5 | 23.030001 | 21.5 | 23 | 40,300 | 0 | 0 |
2002-11-20 00:00:00-05:00 | 23 | 23.02 | 23 | 23 | 5,300 | 0 | 0 |
2002-11-21 00:00:00-05:00 | 23.01 | 23.030001 | 23 | 23 | 10,600 | 0 | 0 |
2002-11-22 00:00:00-05:00 | 23 | 23.489 | 23 | 23.489 | 1,400 | 0 | 0 |
2002-11-25 00:00:00-05:00 | 23.01 | 23.43 | 23 | 23.190001 | 3,250 | 0 | 0 |
2002-11-26 00:00:00-05:00 | 23.209999 | 23.639999 | 22.98 | 23 | 32,700 | 0 | 0 |
2002-11-27 00:00:00-05:00 | 23.01 | 23.09 | 23 | 23.09 | 3,300 | 0 | 0 |
2002-11-29 00:00:00-05:00 | 23 | 23.5 | 23 | 23.5 | 1,500 | 0 | 0 |
2002-12-02 00:00:00-05:00 | 23 | 23.139999 | 23 | 23.139999 | 7,300 | 0 | 0 |
2002-12-03 00:00:00-05:00 | 23 | 23.09 | 23 | 23 | 4,200 | 0 | 0 |
2002-12-04 00:00:00-05:00 | 23 | 23.049999 | 22.98 | 23 | 9,000 | 0 | 0 |
2002-12-05 00:00:00-05:00 | 23 | 23.01 | 23 | 23 | 2,900 | 0 | 0 |
2002-12-06 00:00:00-05:00 | 23.01 | 23.01 | 22.99 | 23 | 4,300 | 0 | 0 |
2002-12-09 00:00:00-05:00 | 23.25 | 24.5 | 23.01 | 24 | 38,800 | 0 | 0 |
2002-12-10 00:00:00-05:00 | 24.01 | 24.15 | 24 | 24 | 6,500 | 0 | 0 |
2002-12-11 00:00:00-05:00 | 24 | 24.01 | 21.309999 | 21.309999 | 4,700 | 0 | 0 |
2002-12-12 00:00:00-05:00 | 21.309999 | 21.309999 | 21.309999 | 21.309999 | 0 | 0 | 0 |
2002-12-13 00:00:00-05:00 | 21.309999 | 21.309999 | 21.309999 | 21.309999 | 0 | 0 | 0 |
2002-12-16 00:00:00-05:00 | 20.719999 | 22.1 | 20.709999 | 22 | 3,300 | 0 | 0 |
2002-12-17 00:00:00-05:00 | 20.08 | 22.25 | 20.049999 | 22.219999 | 11,300 | 0 | 0 |
2002-12-18 00:00:00-05:00 | 22.290001 | 22.290001 | 22.290001 | 22.290001 | 600 | 0 | 0 |
2002-12-19 00:00:00-05:00 | 22.299999 | 22.299999 | 22.299999 | 22.299999 | 400 | 0 | 0 |
2002-12-20 00:00:00-05:00 | 22.309999 | 23 | 22.309999 | 22.99 | 1,700 | 0 | 0 |
2002-12-23 00:00:00-05:00 | 23.040001 | 23.049999 | 23 | 23 | 1,800 | 0 | 0 |
2002-12-24 00:00:00-05:00 | 23.01 | 23.01 | 23 | 23 | 10,900 | 0 | 0 |
2002-12-26 00:00:00-05:00 | 23 | 23.58 | 22.940001 | 23.58 | 4,298 | 0 | 0 |
2002-12-27 00:00:00-05:00 | 23.02 | 23.1 | 23.01 | 23.1 | 1,500 | 0 | 0 |
2002-12-30 00:00:00-05:00 | 23.950001 | 23.950001 | 23.200001 | 23.309999 | 9,000 | 0 | 0 |
2002-12-31 00:00:00-05:00 | 23.01 | 23.040001 | 23.01 | 23.01 | 7,100 | 0 | 0 |
2003-01-02 00:00:00-05:00 | 23.799999 | 23.799999 | 23.02 | 23.061001 | 5,100 | 0 | 0 |
2003-01-03 00:00:00-05:00 | 23.200001 | 23.209999 | 23.198999 | 23.209999 | 3,500 | 0 | 0 |
2003-01-06 00:00:00-05:00 | 23.459 | 23.459 | 23.25 | 23.25 | 11,100 | 0 | 0 |
2003-01-07 00:00:00-05:00 | 23.280001 | 23.284 | 23.280001 | 23.280001 | 1,100 | 0 | 0 |
2003-01-08 00:00:00-05:00 | 23.27 | 23.52 | 23.27 | 23.52 | 1,200 | 0 | 0 |
2003-01-09 00:00:00-05:00 | 23.5 | 23.950001 | 23.5 | 23.531 | 1,400 | 0 | 0 |
2003-01-10 00:00:00-05:00 | 23.530001 | 23.530001 | 23.530001 | 23.530001 | 300 | 0 | 0 |
2003-01-13 00:00:00-05:00 | 23.969999 | 24 | 23.77 | 23.799999 | 2,800 | 0 | 0 |
2003-01-14 00:00:00-05:00 | 24.75 | 24.75 | 23.5 | 23.5 | 700 | 0 | 0 |
2003-01-15 00:00:00-05:00 | 23.51 | 23.540001 | 23.51 | 23.51 | 500 | 0 | 0 |
2003-01-16 00:00:00-05:00 | 23.5 | 23.549999 | 23 | 23.549999 | 1,900 | 0 | 0 |
2003-01-17 00:00:00-05:00 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 0 | 0 | 0 |
2003-01-21 00:00:00-05:00 | 23.719999 | 23.98 | 23.719999 | 23.940001 | 2,100 | 0 | 0 |
2003-01-22 00:00:00-05:00 | 23.549999 | 23.549999 | 23.52 | 23.52 | 600 | 0 | 0 |
2003-01-23 00:00:00-05:00 | 23.6 | 24.469999 | 23.6 | 24.25 | 1,300 | 0 | 0 |
2003-01-24 00:00:00-05:00 | 24.51 | 24.889999 | 24.5 | 24.51 | 4,100 | 0 | 0 |
2003-01-27 00:00:00-05:00 | 24.51 | 24.51 | 24.51 | 24.51 | 200 | 0 | 0 |
2003-01-28 00:00:00-05:00 | 24.690001 | 26 | 24.688999 | 25.99 | 10,900 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.