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 |
|---|---|---|---|---|---|---|---|
2003-06-23 00:00:00-04:00 | 24.5 | 24.5 | 24.5 | 24.5 | 0 | 0 | 0 |
2003-06-24 00:00:00-04:00 | 24.5 | 24.620001 | 24.440001 | 24.49 | 4,700 | 0 | 0 |
2003-06-25 00:00:00-04:00 | 23.99 | 24 | 23.99 | 23.99 | 1,100 | 0 | 0 |
2003-06-26 00:00:00-04:00 | 24 | 24 | 23.209999 | 23.209999 | 2,800 | 0 | 0 |
2003-06-27 00:00:00-04:00 | 23.209999 | 23.209999 | 23.209999 | 23.209999 | 0 | 0 | 0 |
2003-06-30 00:00:00-04:00 | 23.200001 | 23.860001 | 23 | 23.5 | 11,900 | 0 | 0 |
2003-07-01 00:00:00-04:00 | 23.299999 | 24.1 | 23.299999 | 23.92 | 5,700 | 0 | 0 |
2003-07-02 00:00:00-04:00 | 22.959999 | 22.959999 | 22.959999 | 22.959999 | 1,000 | 0 | 0 |
2003-07-03 00:00:00-04:00 | 24 | 24.02 | 23.541 | 23.541 | 1,700 | 0 | 0 |
2003-07-07 00:00:00-04:00 | 24.25 | 24.370001 | 23.799999 | 23.799999 | 6,700 | 0 | 0 |
2003-07-08 00:00:00-04:00 | 23.650999 | 24.299999 | 23.650999 | 24.299999 | 2,700 | 0 | 0 |
2003-07-09 00:00:00-04:00 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 0 | 0 | 0 |
2003-07-10 00:00:00-04:00 | 23.6 | 24.120001 | 22 | 23.33 | 6,700 | 0 | 0 |
2003-07-11 00:00:00-04:00 | 23.700001 | 23.799999 | 23.68 | 23.799999 | 4,300 | 0 | 0 |
2003-07-14 00:00:00-04:00 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 200 | 0 | 0 |
2003-07-15 00:00:00-04:00 | 23.75 | 23.969999 | 23.75 | 23.75 | 4,300 | 0 | 0 |
2003-07-16 00:00:00-04:00 | 23.07 | 23.07 | 23.07 | 23.07 | 300 | 0 | 0 |
2003-07-17 00:00:00-04:00 | 23.030001 | 23.5 | 23 | 23.07 | 6,200 | 0 | 0 |
2003-07-18 00:00:00-04:00 | 23.200001 | 23.200001 | 23.200001 | 23.200001 | 200 | 0 | 0 |
2003-07-21 00:00:00-04:00 | 23.200001 | 23.290001 | 23.200001 | 23.290001 | 1,800 | 0 | 0 |
2003-07-22 00:00:00-04:00 | 23.08 | 23.08 | 23.08 | 23.08 | 100 | 0 | 0 |
2003-07-23 00:00:00-04:00 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |
2003-07-24 00:00:00-04:00 | 23 | 23 | 23 | 23 | 500 | 0 | 0 |
2003-07-25 00:00:00-04:00 | 23.01 | 23.030001 | 23 | 23.030001 | 2,100 | 0 | 0 |
2003-07-28 00:00:00-04:00 | 23 | 23.030001 | 23 | 23 | 700 | 0 | 0 |
2003-07-29 00:00:00-04:00 | 23.469999 | 23.5 | 23.200001 | 23.200001 | 7,700 | 0 | 0 |
2003-07-30 00:00:00-04:00 | 23.200001 | 23.200001 | 23.200001 | 23.200001 | 0 | 0 | 0 |
2003-07-31 00:00:00-04:00 | 23 | 23.040001 | 22.5 | 22.5 | 3,100 | 0 | 0 |
2003-08-01 00:00:00-04:00 | 20.610001 | 22.280001 | 20.610001 | 22.26 | 200 | 0 | 0 |
2003-08-04 00:00:00-04:00 | 21.701 | 21.701 | 21.701 | 21.701 | 100 | 0 | 0 |
2003-08-05 00:00:00-04:00 | 21.701 | 21.701 | 21.701 | 21.701 | 0 | 0 | 0 |
2003-08-06 00:00:00-04:00 | 23.01 | 24 | 22.91 | 24 | 1,700 | 0 | 0 |
2003-08-07 00:00:00-04:00 | 23.75 | 27.43 | 23.360001 | 23.4 | 13,800 | 0 | 0 |
2003-08-08 00:00:00-04:00 | 24.1 | 24.1 | 23.82 | 24 | 2,800 | 0 | 0 |
2003-08-11 00:00:00-04:00 | 23.99 | 23.99 | 23.4 | 23.4 | 1,200 | 0 | 0 |
2003-08-12 00:00:00-04:00 | 24.5 | 25 | 24.5 | 25 | 6,300 | 0 | 0 |
2003-08-13 00:00:00-04:00 | 24.65 | 25 | 24.51 | 24.51 | 11,000 | 0 | 0 |
2003-08-14 00:00:00-04:00 | 24.5 | 25.5 | 24.5 | 25.25 | 7,900 | 0 | 0 |
2003-08-15 00:00:00-04:00 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 |
2003-08-18 00:00:00-04:00 | 25 | 25 | 25 | 25 | 800 | 0 | 0 |
2003-08-19 00:00:00-04:00 | 23.65 | 24.9 | 23.649 | 24.879999 | 600 | 0 | 0 |
2003-08-20 00:00:00-04:00 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 300 | 0 | 0 |
2003-08-21 00:00:00-04:00 | 24.700001 | 24.700001 | 24.700001 | 24.700001 | 500 | 0 | 0 |
2003-08-22 00:00:00-04:00 | 23.58 | 23.75 | 23.1 | 23.1 | 3,500 | 0 | 0 |
2003-08-25 00:00:00-04:00 | 23.1 | 23.1 | 23.1 | 23.1 | 0 | 0 | 0 |
2003-08-26 00:00:00-04:00 | 22.700001 | 23.75 | 22.700001 | 22.83 | 1,700 | 0 | 0 |
2003-08-27 00:00:00-04:00 | 24.969999 | 25 | 24.749001 | 24.75 | 2,300 | 0 | 0 |
2003-08-28 00:00:00-04:00 | 24 | 24.24 | 24 | 24 | 1,000 | 0 | 0 |
2003-08-29 00:00:00-04:00 | 24 | 24 | 24 | 24 | 0 | 0 | 0 |
2003-09-02 00:00:00-04:00 | 23.360001 | 23.959999 | 23.1 | 23.959999 | 1,100 | 0 | 0 |
2003-09-03 00:00:00-04:00 | 23.950001 | 24.18 | 23.75 | 23.75 | 3,100 | 0 | 0 |
2003-09-04 00:00:00-04:00 | 23.82 | 23.85 | 23.68 | 23.700001 | 750 | 0 | 0 |
2003-09-05 00:00:00-04:00 | 23.01 | 24.24 | 23.01 | 23.01 | 3,200 | 0 | 0 |
2003-09-08 00:00:00-04:00 | 23.799999 | 24.09 | 23.799999 | 24 | 7,400 | 0 | 0 |
2003-09-09 00:00:00-04:00 | 23.77 | 23.77 | 23.75 | 23.76 | 800 | 0 | 0 |
2003-09-10 00:00:00-04:00 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 |
2003-09-11 00:00:00-04:00 | 23.121 | 24.23 | 23.121 | 24 | 7,500 | 0 | 0 |
2003-09-12 00:00:00-04:00 | 24 | 24.049999 | 23.99 | 23.99 | 3,800 | 0 | 0 |
2003-09-15 00:00:00-04:00 | 23.780001 | 23.780001 | 23.5 | 23.5 | 500 | 0 | 0 |
2003-09-16 00:00:00-04:00 | 23.92 | 24.34 | 23.92 | 24.049999 | 14,950 | 0 | 0 |
2003-09-17 00:00:00-04:00 | 23.92 | 23.92 | 23.9 | 23.9 | 200 | 0 | 0 |
2003-09-18 00:00:00-04:00 | 23.9 | 23.9 | 23.9 | 23.9 | 0 | 0 | 0 |
2003-09-19 00:00:00-04:00 | 23.200001 | 23.200001 | 23.200001 | 23.200001 | 800 | 0 | 0 |
2003-09-22 00:00:00-04:00 | 23.190001 | 23.190001 | 23.01 | 23.120001 | 500 | 0 | 0 |
2003-09-23 00:00:00-04:00 | 23.4 | 23.500999 | 23.4 | 23.5 | 1,400 | 0 | 0 |
2003-09-24 00:00:00-04:00 | 23.9 | 24.5 | 23.76 | 23.76 | 3,300 | 0 | 0 |
2003-09-25 00:00:00-04:00 | 23.9 | 23.9 | 23.9 | 23.9 | 500 | 0 | 0 |
2003-09-26 00:00:00-04:00 | 24 | 24 | 24 | 24 | 100 | 0 | 0 |
2003-09-29 00:00:00-04:00 | 24 | 24 | 24 | 24 | 0 | 0 | 0 |
2003-09-30 00:00:00-04:00 | 24 | 24 | 23.790001 | 24 | 800 | 0 | 0 |
2003-10-01 00:00:00-04:00 | 24.23 | 24.231001 | 24.23 | 24.231001 | 300 | 0 | 0 |
2003-10-02 00:00:00-04:00 | 24.231001 | 24.231001 | 24.231001 | 24.231001 | 0 | 0 | 0 |
2003-10-03 00:00:00-04:00 | 24.15 | 24.15 | 24.15 | 24.15 | 500 | 0 | 0 |
2003-10-06 00:00:00-04:00 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 |
2003-10-07 00:00:00-04:00 | 23.469999 | 23.799999 | 23.17 | 23.799999 | 800 | 0 | 0 |
2003-10-08 00:00:00-04:00 | 24 | 24 | 23.780001 | 23.780001 | 1,100 | 0 | 0 |
2003-10-09 00:00:00-04:00 | 23.9 | 24.6 | 23.9 | 24.6 | 900 | 0 | 0 |
2003-10-10 00:00:00-04:00 | 24.25 | 24.25 | 23.110001 | 23.110001 | 900 | 0 | 0 |
2003-10-13 00:00:00-04:00 | 23.91 | 24.629 | 23.91 | 24.629 | 2,400 | 0 | 0 |
2003-10-14 00:00:00-04:00 | 23.26 | 24.299999 | 23.26 | 24.299999 | 400 | 0 | 0 |
2003-10-15 00:00:00-04:00 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 0 | 0 | 0 |
2003-10-16 00:00:00-04:00 | 24.290001 | 24.290001 | 23.110001 | 24.25 | 1,300 | 0 | 0 |
2003-10-17 00:00:00-04:00 | 24.24 | 24.25 | 24.15 | 24.200001 | 11,025 | 0 | 0 |
2003-10-20 00:00:00-04:00 | 24.07 | 24.25 | 24.07 | 24.25 | 800 | 0 | 0 |
2003-10-21 00:00:00-04:00 | 23.959999 | 24.15 | 23.959999 | 24.15 | 1,000 | 0 | 0 |
2003-10-22 00:00:00-04:00 | 24.15 | 24.16 | 23.636999 | 24.16 | 5,200 | 0 | 0 |
2003-10-23 00:00:00-04:00 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |
2003-10-24 00:00:00-04:00 | 24.110001 | 24.4 | 24.110001 | 24.35 | 8,100 | 0 | 0 |
2003-10-27 00:00:00-05:00 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 400 | 0 | 0 |
2003-10-28 00:00:00-05:00 | 23.24 | 24.360001 | 23.110001 | 24.360001 | 5,100 | 0 | 0 |
2003-10-29 00:00:00-05:00 | 23.611 | 24 | 23.611 | 24 | 500 | 0 | 0 |
2003-10-30 00:00:00-05:00 | 24 | 24 | 24 | 24 | 0 | 0 | 0 |
2003-10-31 00:00:00-05:00 | 23.280001 | 24.34 | 23.280001 | 24.339001 | 3,000 | 0 | 0 |
2003-11-03 00:00:00-05:00 | 26.030001 | 31.200001 | 26.02 | 27 | 64,200 | 0 | 0 |
2003-11-04 00:00:00-05:00 | 28 | 28 | 26.700001 | 26.85 | 12,906 | 0 | 0 |
2003-11-05 00:00:00-05:00 | 27 | 27.120001 | 26.77 | 27 | 6,241 | 0 | 0 |
2003-11-06 00:00:00-05:00 | 27 | 29.440001 | 26.75 | 28.43 | 24,677 | 0 | 0 |
2003-11-07 00:00:00-05:00 | 28.879999 | 29.5 | 28.25 | 29.360001 | 10,010 | 0 | 0 |
2003-11-10 00:00:00-05:00 | 29.76 | 30.75 | 28.761 | 29.67 | 2,967 | 0 | 0 |
2003-11-11 00:00:00-05:00 | 29.67 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.