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 |
|---|---|---|---|---|---|---|---|
2003-01-29 00:00:00-05:00 | 25.98 | 26.5 | 25.690001 | 26.5 | 5,400 | 0 | 0 |
2003-01-30 00:00:00-05:00 | 25 | 26.9 | 25 | 26.000999 | 5,800 | 0 | 0 |
2003-01-31 00:00:00-05:00 | 25 | 26.459999 | 25 | 26.4 | 3,500 | 0 | 0 |
2003-02-03 00:00:00-05:00 | 26.200001 | 26.450001 | 25.18 | 26.450001 | 1,800 | 0 | 0 |
2003-02-04 00:00:00-05:00 | 25.610001 | 25.610001 | 25.440001 | 25.59 | 2,400 | 0 | 0 |
2003-02-05 00:00:00-05:00 | 25.6 | 25.6 | 25.6 | 25.6 | 200 | 0 | 0 |
2003-02-06 00:00:00-05:00 | 25.65 | 25.860001 | 24.959999 | 25 | 16,800 | 0 | 0 |
2003-02-07 00:00:00-05:00 | 25.155001 | 25.155001 | 24.75 | 24.75 | 10,800 | 0 | 0 |
2003-02-10 00:00:00-05:00 | 24.76 | 24.76 | 24.75 | 24.75 | 1,800 | 0 | 0 |
2003-02-11 00:00:00-05:00 | 24.99 | 25.040001 | 24.75 | 25.040001 | 3,900 | 0 | 0 |
2003-02-12 00:00:00-05:00 | 25.559999 | 25.559999 | 24.75 | 24.75 | 2,300 | 0 | 0 |
2003-02-13 00:00:00-05:00 | 24.99 | 26.5 | 24.75 | 25.389999 | 11,645 | 0 | 0 |
2003-02-14 00:00:00-05:00 | 24.75 | 24.75 | 23.75 | 24.1 | 7,300 | 0 | 0 |
2003-02-18 00:00:00-05:00 | 24.51 | 24.51 | 24.509001 | 24.51 | 300 | 0 | 0 |
2003-02-19 00:00:00-05:00 | 24.51 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
2003-02-20 00:00:00-05:00 | 24.51 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 |
2003-02-21 00:00:00-05:00 | 24.49 | 24.49 | 24.49 | 24.49 | 100 | 0 | 0 |
2003-02-24 00:00:00-05:00 | 24 | 25.99 | 24 | 25.1 | 600 | 0 | 0 |
2003-02-25 00:00:00-05:00 | 24.200001 | 24.26 | 24.18 | 24.18 | 1,400 | 0 | 0 |
2003-02-26 00:00:00-05:00 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 |
2003-02-27 00:00:00-05:00 | 25 | 25.030001 | 24.030001 | 24.030001 | 2,300 | 0 | 0 |
2003-02-28 00:00:00-05:00 | 24.02 | 24.76 | 24.01 | 24.5 | 6,800 | 0 | 0 |
2003-03-03 00:00:00-05:00 | 24.5 | 24.5 | 24.5 | 24.5 | 1,000 | 0 | 0 |
2003-03-04 00:00:00-05:00 | 24.5 | 25.549999 | 24.41 | 24.91 | 8,500 | 0 | 0 |
2003-03-05 00:00:00-05:00 | 21.5 | 24.5 | 21.15 | 24.309 | 11,700 | 0 | 0 |
2003-03-06 00:00:00-05:00 | 24.49 | 24.511 | 24.440001 | 24.440001 | 2,800 | 0 | 0 |
2003-03-07 00:00:00-05:00 | 24.379999 | 25.124001 | 24.379999 | 24.51 | 17,900 | 0 | 0 |
2003-03-10 00:00:00-05:00 | 24.959999 | 24.99 | 24.5 | 24.85 | 10,900 | 0 | 0 |
2003-03-11 00:00:00-05:00 | 24.35 | 24.549999 | 24.25 | 24.25 | 3,000 | 0 | 0 |
2003-03-12 00:00:00-05:00 | 23.799999 | 24.209999 | 23.379999 | 24.059999 | 6,400 | 0 | 0 |
2003-03-13 00:00:00-05:00 | 24 | 24.02 | 24 | 24.01 | 12,976 | 0 | 0 |
2003-03-14 00:00:00-05:00 | 23.99 | 24 | 23.9 | 23.9 | 14,200 | 0 | 0 |
2003-03-17 00:00:00-05:00 | 23.91 | 24.6 | 23.5 | 24.6 | 5,200 | 0 | 0 |
2003-03-18 00:00:00-05:00 | 24.6 | 24.6 | 23.75 | 24.59 | 7,400 | 0 | 0 |
2003-03-19 00:00:00-05:00 | 24.5 | 24.84 | 23.5 | 24.059999 | 6,100 | 0 | 0 |
2003-03-20 00:00:00-05:00 | 24.01 | 24.01 | 23.92 | 23.92 | 300 | 0 | 0 |
2003-03-21 00:00:00-05:00 | 24.049999 | 24.049999 | 23.5 | 23.620001 | 9,700 | 0 | 0 |
2003-03-24 00:00:00-05:00 | 23.51 | 24.15 | 23.51 | 24.15 | 2,500 | 0 | 0 |
2003-03-25 00:00:00-05:00 | 24 | 24.09 | 24 | 24.09 | 2,600 | 0 | 0 |
2003-03-26 00:00:00-05:00 | 23.950001 | 23.950001 | 23.950001 | 23.950001 | 4,000 | 0 | 0 |
2003-03-27 00:00:00-05:00 | 23.74 | 24.030001 | 23.74 | 24.030001 | 1,100 | 0 | 0 |
2003-03-28 00:00:00-05:00 | 24.049999 | 24.049999 | 24.049999 | 24.049999 | 500 | 0 | 0 |
2003-03-31 00:00:00-05:00 | 24.280001 | 24.49 | 24.280001 | 24.49 | 4,700 | 0 | 0 |
2003-04-01 00:00:00-05:00 | 24.49 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 |
2003-04-02 00:00:00-05:00 | 24.42 | 24.42 | 23.709999 | 23.75 | 2,200 | 0 | 0 |
2003-04-03 00:00:00-05:00 | 24.030001 | 24.65 | 23.469999 | 24.549999 | 12,700 | 0 | 0 |
2003-04-04 00:00:00-05:00 | 24.719999 | 26 | 24.32 | 25.4 | 6,800 | 0 | 0 |
2003-04-07 00:00:00-04:00 | 25.5 | 25.5 | 25 | 25.15 | 4,300 | 0 | 0 |
2003-04-08 00:00:00-04:00 | 24.92 | 25.200001 | 24.92 | 25.200001 | 800 | 0 | 0 |
2003-04-09 00:00:00-04:00 | 24.940001 | 24.940001 | 24.93 | 24.93 | 200 | 0 | 0 |
2003-04-10 00:00:00-04:00 | 24.969999 | 25.389999 | 24.940001 | 25.389999 | 2,700 | 0 | 0 |
2003-04-11 00:00:00-04:00 | 24.34 | 25.25 | 23.18 | 24.049999 | 2,100 | 0 | 0 |
2003-04-14 00:00:00-04:00 | 23.75 | 24.790001 | 23.75 | 24.790001 | 4,100 | 0 | 0 |
2003-04-15 00:00:00-04:00 | 25.280001 | 25.299999 | 25.049999 | 25.080999 | 12,900 | 0 | 0 |
2003-04-16 00:00:00-04:00 | 25.25 | 25.4 | 25.249001 | 25.4 | 900 | 0 | 0 |
2003-04-17 00:00:00-04:00 | 25.25 | 26.280001 | 24.950001 | 26 | 4,300 | 0 | 0 |
2003-04-21 00:00:00-04:00 | 25.82 | 25.83 | 25.815001 | 25.83 | 1,600 | 0 | 0 |
2003-04-22 00:00:00-04:00 | 24.26 | 25 | 24.26 | 25 | 900 | 0 | 0 |
2003-04-23 00:00:00-04:00 | 25.57 | 25.57 | 25 | 25 | 1,400 | 0 | 0 |
2003-04-24 00:00:00-04:00 | 25.98 | 25.98 | 24.74 | 25.5 | 400 | 0 | 0 |
2003-04-25 00:00:00-04:00 | 23.23 | 25.5 | 23.23 | 25.34 | 900 | 0 | 0 |
2003-04-28 00:00:00-04:00 | 24.84 | 25.879999 | 24.5 | 25.84 | 10,700 | 0 | 0 |
2003-04-29 00:00:00-04:00 | 25.17 | 25.25 | 24.5 | 24.5 | 5,500 | 0 | 0 |
2003-04-30 00:00:00-04:00 | 25.469999 | 25.469999 | 24.5 | 25.139999 | 1,400 | 0 | 0 |
2003-05-01 00:00:00-04:00 | 25.15 | 25.5 | 24.530001 | 25.049999 | 12,100 | 0 | 0 |
2003-05-02 00:00:00-04:00 | 25.1 | 25.1 | 21.66 | 22.41 | 24,000 | 0 | 0 |
2003-05-05 00:00:00-04:00 | 22.49 | 23.09 | 22.49 | 23.025 | 4,600 | 0 | 0 |
2003-05-06 00:00:00-04:00 | 22.4 | 23.25 | 22.4 | 23.25 | 3,500 | 0 | 0 |
2003-05-07 00:00:00-04:00 | 23.450001 | 24.129999 | 23.08 | 23.6 | 8,200 | 0 | 0 |
2003-05-08 00:00:00-04:00 | 23.6 | 23.797001 | 22.9 | 22.9 | 6,300 | 0 | 0 |
2003-05-09 00:00:00-04:00 | 22.9 | 23.34 | 22.629999 | 22.91 | 3,700 | 0 | 0 |
2003-05-12 00:00:00-04:00 | 22.9 | 23.129999 | 22.9 | 22.9 | 800 | 0 | 0 |
2003-05-13 00:00:00-04:00 | 22.98 | 23.23 | 22.674 | 23.23 | 3,900 | 0 | 0 |
2003-05-14 00:00:00-04:00 | 23.23 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
2003-05-15 00:00:00-04:00 | 22.530001 | 22.99 | 22.530001 | 22.92 | 1,800 | 0 | 0 |
2003-05-16 00:00:00-04:00 | 23 | 23 | 23 | 23 | 1,700 | 0 | 0 |
2003-05-19 00:00:00-04:00 | 22.959999 | 23.35 | 22.959999 | 22.959999 | 4,200 | 0 | 0 |
2003-05-20 00:00:00-04:00 | 23.09 | 23.1 | 22.950001 | 22.950001 | 700 | 0 | 0 |
2003-05-21 00:00:00-04:00 | 22.73 | 22.959999 | 22.700001 | 22.700001 | 2,400 | 0 | 0 |
2003-05-22 00:00:00-04:00 | 22.799999 | 22.950001 | 22.129999 | 22.190001 | 3,600 | 0 | 0 |
2003-05-23 00:00:00-04:00 | 21.700001 | 23.149 | 21.700001 | 22.25 | 2,000 | 0 | 0 |
2003-05-27 00:00:00-04:00 | 22.25 | 22.27 | 22.25 | 22.27 | 700 | 0 | 0 |
2003-05-28 00:00:00-04:00 | 22.57 | 23.27 | 22.535 | 22.620001 | 3,300 | 0 | 0 |
2003-05-29 00:00:00-04:00 | 22.209999 | 23.419001 | 22.209999 | 22.400999 | 1,100 | 0 | 0 |
2003-05-30 00:00:00-04:00 | 22.91 | 23.000999 | 22.879999 | 23 | 4,600 | 0 | 0 |
2003-06-02 00:00:00-04:00 | 22.110001 | 22.601999 | 22.110001 | 22.35 | 6,900 | 0 | 0 |
2003-06-03 00:00:00-04:00 | 22.26 | 22.49 | 22.25 | 22.43 | 3,500 | 0 | 0 |
2003-06-04 00:00:00-04:00 | 22.25 | 22.25 | 22.25 | 22.25 | 300 | 0 | 0 |
2003-06-05 00:00:00-04:00 | 22.75 | 23 | 22.5 | 22.75 | 3,800 | 0 | 0 |
2003-06-06 00:00:00-04:00 | 22.5 | 22.780001 | 22.5 | 22.5 | 3,100 | 0 | 0 |
2003-06-09 00:00:00-04:00 | 22.52 | 22.780001 | 22.5 | 22.549999 | 5,800 | 0 | 0 |
2003-06-10 00:00:00-04:00 | 23 | 23 | 22.549999 | 22.950001 | 4,500 | 0 | 0 |
2003-06-11 00:00:00-04:00 | 22.9 | 23.139999 | 22.9 | 23.139999 | 2,800 | 0 | 0 |
2003-06-12 00:00:00-04:00 | 22.549999 | 23.049999 | 22.549999 | 23.049999 | 1,800 | 0 | 0 |
2003-06-13 00:00:00-04:00 | 23.25 | 24.110001 | 23.25 | 24.110001 | 70,300 | 0 | 0 |
2003-06-16 00:00:00-04:00 | 25.299999 | 25.83 | 22.93 | 24.25 | 6,200 | 0 | 0 |
2003-06-17 00:00:00-04:00 | 25.65 | 25.65 | 24.5 | 24.700001 | 8,100 | 0 | 0 |
2003-06-18 00:00:00-04:00 | 24.700001 | 24.700001 | 24.700001 | 24.700001 | 0 | 0 | 0 |
2003-06-19 00:00:00-04:00 | 22.07 | 24.52 | 22.07 | 24.5 | 11,300 | 0 | 0 |
2003-06-20 00:00:00-04:00 | 24.5 | 24.5 | 24.5 | 24.5 | 0 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.