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 |
|---|---|---|---|---|---|---|---|
2003-11-12 00:00:00-05:00 | 29.27 | 29.27 | 28.540001 | 28.9 | 3,100 | 0 | 0 |
2003-11-13 00:00:00-05:00 | 28.5 | 28.5 | 28 | 28 | 3,500 | 0 | 0 |
2003-11-14 00:00:00-05:00 | 28 | 28.030001 | 28 | 28.01 | 1,900 | 0 | 0 |
2003-11-17 00:00:00-05:00 | 28 | 28.209999 | 27.799999 | 28.209999 | 900 | 0 | 0 |
2003-11-18 00:00:00-05:00 | 27.75 | 28.379999 | 27.75 | 28.379999 | 1,200 | 0 | 0 |
2003-11-19 00:00:00-05:00 | 28.4 | 28.610001 | 27.84 | 28.610001 | 3,970 | 0 | 0 |
2003-11-20 00:00:00-05:00 | 28.6 | 28.6 | 28 | 28.110001 | 2,700 | 0 | 0 |
2003-11-21 00:00:00-05:00 | 28.67 | 28.74 | 28.67 | 28.74 | 700 | 0 | 0 |
2003-11-24 00:00:00-05:00 | 28.77 | 29 | 28.07 | 28.209999 | 4,300 | 0 | 0 |
2003-11-25 00:00:00-05:00 | 28.33 | 28.33 | 28.250999 | 28.250999 | 325 | 0 | 0 |
2003-11-26 00:00:00-05:00 | 27.83 | 29.43 | 27.83 | 28.9 | 6,300 | 0 | 0 |
2003-11-28 00:00:00-05:00 | 28.9 | 28.9 | 28.9 | 28.9 | 0 | 0 | 0 |
2003-12-01 00:00:00-05:00 | 28.17 | 28.33 | 28.110001 | 28.33 | 1,500 | 0 | 0 |
2003-12-02 00:00:00-05:00 | 28.4 | 28.610001 | 27.76 | 28.09 | 6,465 | 0 | 0 |
2003-12-03 00:00:00-05:00 | 27.99 | 28 | 27.99 | 28 | 2,475 | 0 | 0 |
2003-12-04 00:00:00-05:00 | 28.030001 | 29.370001 | 27.75 | 29.370001 | 3,800 | 0 | 0 |
2003-12-05 00:00:00-05:00 | 28.01 | 28.01 | 28 | 28 | 1,100 | 0 | 0 |
2003-12-08 00:00:00-05:00 | 27.75 | 29.150999 | 27.75 | 28.41 | 3,985 | 0 | 0 |
2003-12-09 00:00:00-05:00 | 28.1 | 29.15 | 28.1 | 29.15 | 1,200 | 0 | 0 |
2003-12-10 00:00:00-05:00 | 29.17 | 29.17 | 28.709999 | 28.709999 | 1,200 | 0 | 0 |
2003-12-11 00:00:00-05:00 | 29 | 29.190001 | 29 | 29.190001 | 3,200 | 0 | 0 |
2003-12-12 00:00:00-05:00 | 29.41 | 29.85 | 28.639999 | 28.66 | 2,000 | 0 | 0 |
2003-12-15 00:00:00-05:00 | 29.219999 | 30 | 28.77 | 29.85 | 5,747 | 0 | 0 |
2003-12-16 00:00:00-05:00 | 30 | 32.599998 | 30 | 32.599998 | 16,325 | 0 | 0 |
2003-12-17 00:00:00-05:00 | 32.25 | 32.73 | 31.57 | 32 | 3,600 | 0 | 0 |
2003-12-18 00:00:00-05:00 | 32 | 32.389999 | 32 | 32.389999 | 400 | 0 | 0 |
2003-12-19 00:00:00-05:00 | 30.24 | 33 | 30.24 | 32.220001 | 3,040 | 0 | 0 |
2003-12-22 00:00:00-05:00 | 32.16 | 33.540001 | 32.16 | 33.5 | 725 | 0 | 0 |
2003-12-23 00:00:00-05:00 | 34 | 34.169998 | 33 | 34 | 2,236 | 0 | 0 |
2003-12-24 00:00:00-05:00 | 33.950001 | 34 | 33.200001 | 34 | 2,612 | 0 | 0 |
2003-12-26 00:00:00-05:00 | 33 | 33.41 | 32.32 | 32.32 | 3,650 | 0 | 0 |
2003-12-29 00:00:00-05:00 | 32.400002 | 33.25 | 32.400002 | 33.25 | 3,524 | 0 | 0 |
2003-12-30 00:00:00-05:00 | 34 | 34.209999 | 34 | 34.009998 | 1,400 | 0 | 0 |
2003-12-31 00:00:00-05:00 | 34.5 | 34.75 | 34.169998 | 34.5 | 4,000 | 0 | 0 |
2004-01-02 00:00:00-05:00 | 34.990002 | 34.990002 | 33.381001 | 33.400002 | 1,600 | 0 | 0 |
2004-01-05 00:00:00-05:00 | 33.799999 | 34.290001 | 32.330002 | 32.619999 | 3,780 | 0 | 0 |
2004-01-06 00:00:00-05:00 | 32.23 | 32.230999 | 31.16 | 32.080002 | 11,700 | 0 | 0 |
2004-01-07 00:00:00-05:00 | 32.07 | 32.07 | 31.370001 | 32 | 3,600 | 0 | 0 |
2004-01-08 00:00:00-05:00 | 32.25 | 33.59 | 32.200001 | 33.59 | 2,000 | 0 | 0 |
2004-01-09 00:00:00-05:00 | 34.48 | 35 | 32.099998 | 33.400002 | 5,102 | 0 | 0 |
2004-01-12 00:00:00-05:00 | 33.400002 | 33.400002 | 33.400002 | 33.400002 | 0 | 0 | 0 |
2004-01-13 00:00:00-05:00 | 33.400002 | 33.400002 | 33.400002 | 33.400002 | 0 | 0 | 0 |
2004-01-14 00:00:00-05:00 | 31.1 | 33.360001 | 31.1 | 33.360001 | 3,750 | 0 | 0 |
2004-01-15 00:00:00-05:00 | 32.029999 | 33.5 | 32 | 32 | 3,914 | 0 | 0 |
2004-01-16 00:00:00-05:00 | 32.34 | 32.341999 | 32.34 | 32.34 | 650 | 0 | 0 |
2004-01-20 00:00:00-05:00 | 32 | 32.02 | 32 | 32 | 2,522 | 0 | 0 |
2004-01-21 00:00:00-05:00 | 32 | 32.299999 | 32 | 32.299999 | 513 | 0 | 0 |
2004-01-22 00:00:00-05:00 | 32.299999 | 32.299999 | 32.299999 | 32.299999 | 200 | 0 | 0 |
2004-01-23 00:00:00-05:00 | 32 | 32.299999 | 32 | 32.299999 | 2,500 | 0 | 0 |
2004-01-26 00:00:00-05:00 | 32 | 32.299999 | 32 | 32 | 5,990 | 0 | 0 |
2004-01-27 00:00:00-05:00 | 32 | 32.889999 | 32 | 32.5 | 1,500 | 0 | 0 |
2004-01-28 00:00:00-05:00 | 32.32 | 32.900002 | 32.150002 | 32.790001 | 2,720 | 0 | 0 |
2004-01-29 00:00:00-05:00 | 32.790001 | 32.790001 | 32.790001 | 32.790001 | 0 | 0 | 0 |
2004-01-30 00:00:00-05:00 | 32.880001 | 35.34 | 32.880001 | 35.34 | 19,256 | 0 | 0 |
2004-02-02 00:00:00-05:00 | 34.209999 | 34.509998 | 34 | 34.5 | 5,500 | 0 | 0 |
2004-02-03 00:00:00-05:00 | 34.5 | 34.950001 | 34.5 | 34.950001 | 479 | 0 | 0 |
2004-02-04 00:00:00-05:00 | 34.580002 | 34.580002 | 34.48 | 34.48 | 400 | 0 | 0 |
2004-02-05 00:00:00-05:00 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 |
2004-02-06 00:00:00-05:00 | 34 | 35.75 | 34 | 35.237999 | 3,775 | 0 | 0 |
2004-02-09 00:00:00-05:00 | 35 | 35 | 35 | 35 | 200 | 0 | 0 |
2004-02-10 00:00:00-05:00 | 34.5 | 34.5 | 34.5 | 34.5 | 200 | 0 | 0 |
2004-02-11 00:00:00-05:00 | 34.299999 | 34.77 | 31.389999 | 34.410999 | 5,350 | 0 | 0 |
2004-02-12 00:00:00-05:00 | 35.490002 | 35.5 | 34.669998 | 34.671001 | 1,050 | 0 | 0 |
2004-02-13 00:00:00-05:00 | 34.369999 | 35.299999 | 34.369999 | 34.970001 | 2,800 | 0 | 0 |
2004-02-17 00:00:00-05:00 | 34.959999 | 35.32 | 34.049999 | 34.32 | 3,143 | 0 | 0 |
2004-02-18 00:00:00-05:00 | 34.709999 | 34.709999 | 34.5 | 34.5 | 900 | 0 | 0 |
2004-02-19 00:00:00-05:00 | 34.25 | 34.25 | 34 | 34.009998 | 2,200 | 0 | 0 |
2004-02-20 00:00:00-05:00 | 34.009998 | 34.009998 | 34.009998 | 34.009998 | 0 | 0 | 0 |
2004-02-23 00:00:00-05:00 | 33.25 | 33.25 | 33.25 | 33.25 | 500 | 0 | 0 |
2004-02-24 00:00:00-05:00 | 32.599998 | 36.419998 | 32.599998 | 35.415001 | 19,596 | 0 | 0 |
2004-02-25 00:00:00-05:00 | 35.415001 | 35.415001 | 35.415001 | 35.415001 | 0 | 0 | 0 |
2004-02-26 00:00:00-05:00 | 35.415001 | 35.415001 | 35.415001 | 35.415001 | 0 | 0 | 0 |
2004-02-27 00:00:00-05:00 | 35.415001 | 35.415001 | 35.415001 | 35.415001 | 0 | 0 | 0 |
2004-03-01 00:00:00-05:00 | 35.27 | 36.130001 | 35.27 | 35.271 | 1,200 | 0 | 0 |
2004-03-02 00:00:00-05:00 | 35.790001 | 36.389999 | 35.529999 | 35.529999 | 2,315 | 0 | 0 |
2004-03-03 00:00:00-05:00 | 35.529999 | 35.529999 | 35.529999 | 35.529999 | 0 | 0 | 0 |
2004-03-04 00:00:00-05:00 | 34 | 36.490002 | 31.51 | 36.490002 | 2,206 | 0 | 0 |
2004-03-05 00:00:00-05:00 | 35.724998 | 35.724998 | 35.724998 | 35.724998 | 100 | 0 | 0 |
2004-03-08 00:00:00-05:00 | 36.450001 | 36.450001 | 35.970001 | 35.970001 | 200 | 0 | 0 |
2004-03-09 00:00:00-05:00 | 35.970001 | 35.970001 | 35.970001 | 35.970001 | 0 | 0 | 0 |
2004-03-10 00:00:00-05:00 | 35.970001 | 35.970001 | 35.970001 | 35.970001 | 0 | 0 | 0 |
2004-03-11 00:00:00-05:00 | 34.060001 | 34.060001 | 32.5 | 33.130001 | 4,800 | 0 | 0 |
2004-03-12 00:00:00-05:00 | 32.540001 | 32.75 | 32.529999 | 32.75 | 1,175 | 0 | 0 |
2004-03-15 00:00:00-05:00 | 33.919998 | 33.919998 | 32.540001 | 32.540001 | 600 | 0 | 0 |
2004-03-16 00:00:00-05:00 | 32.540001 | 32.540001 | 32.540001 | 32.540001 | 0 | 0 | 0 |
2004-03-17 00:00:00-05:00 | 32.549999 | 32.549999 | 32.549999 | 32.549999 | 350 | 0 | 0 |
2004-03-18 00:00:00-05:00 | 32.549999 | 32.549999 | 32.529999 | 32.529999 | 1,051 | 0 | 0 |
2004-03-19 00:00:00-05:00 | 33.125 | 33.125 | 33.125 | 33.125 | 100 | 0 | 0 |
2004-03-22 00:00:00-05:00 | 34.150002 | 34.951 | 34.150002 | 34.459999 | 1,600 | 0 | 0 |
2004-03-23 00:00:00-05:00 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | 0 | 0 |
2004-03-24 00:00:00-05:00 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
2004-03-25 00:00:00-05:00 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 |
2004-03-26 00:00:00-05:00 | 34 | 34 | 32.639999 | 33.999001 | 2,200 | 0 | 0 |
2004-03-29 00:00:00-05:00 | 33.999001 | 33.999001 | 33.999001 | 33.999001 | 0 | 0 | 0 |
2004-03-30 00:00:00-05:00 | 35.77 | 35.950001 | 32.549999 | 33 | 6,130 | 0 | 0 |
2004-03-31 00:00:00-05:00 | 33 | 33.169998 | 32.451 | 32.650002 | 6,700 | 0 | 0 |
2004-04-01 00:00:00-05:00 | 32 | 32.02 | 30.75 | 31.09 | 7,238 | 0 | 0 |
2004-04-02 00:00:00-05:00 | 32 | 32 | 29.57 | 29.959999 | 2,250 | 0 | 0 |
2004-04-05 00:00:00-04:00 | 30 | 30 | 28.5 | 29 | 6,550 | 0 | 0 |
2004-04-06 00:00:00-04:00 | 30.5 | 30.76 | 29.049999 | 30.76 | 900 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.