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 |
|---|---|---|---|---|---|---|---|
2004-04-07 00:00:00-04:00 | 30.25 | 31.84 | 30.25 | 31.84 | 700 | 0 | 0 |
2004-04-08 00:00:00-04:00 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 |
2004-04-12 00:00:00-04:00 | 32.099998 | 32.099998 | 32.099998 | 32.099998 | 100 | 0 | 0 |
2004-04-13 00:00:00-04:00 | 32.34 | 32.470001 | 32 | 32 | 1,000 | 0 | 0 |
2004-04-14 00:00:00-04:00 | 32.400002 | 32.400002 | 31.5 | 31.59 | 2,793 | 0 | 0 |
2004-04-15 00:00:00-04:00 | 31.290001 | 32.009998 | 31.290001 | 32.009998 | 400 | 0 | 0 |
2004-04-16 00:00:00-04:00 | 32.009998 | 32.599998 | 32 | 32 | 2,000 | 0 | 0 |
2004-04-19 00:00:00-04:00 | 30.75 | 32.310001 | 30.75 | 32.25 | 737 | 0 | 0 |
2004-04-20 00:00:00-04:00 | 32.970001 | 33.099998 | 29.280001 | 30.35 | 2,477 | 0 | 0 |
2004-04-21 00:00:00-04:00 | 30.6 | 31.201 | 29.860001 | 31.1 | 4,600 | 0 | 0 |
2004-04-22 00:00:00-04:00 | 31.1 | 31.1 | 31.1 | 31.1 | 0 | 0 | 0 |
2004-04-23 00:00:00-04:00 | 31.1 | 31.1 | 31.1 | 31.1 | 0 | 0 | 0 |
2004-04-26 00:00:00-04:00 | 31.1 | 31.1 | 31.1 | 31.1 | 0 | 0 | 0 |
2004-04-27 00:00:00-04:00 | 31.98 | 34.990002 | 31.74 | 34 | 3,700 | 0 | 0 |
2004-04-28 00:00:00-04:00 | 32 | 32 | 32 | 32 | 300 | 0 | 0 |
2004-04-29 00:00:00-04:00 | 32 | 32 | 32 | 32 | 0 | 0 | 0 |
2004-04-30 00:00:00-04:00 | 33.75 | 33.75 | 33.75 | 33.75 | 200 | 0 | 0 |
2004-05-03 00:00:00-04:00 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
2004-05-04 00:00:00-04:00 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
2004-05-05 00:00:00-04:00 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
2004-05-06 00:00:00-04:00 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 |
2004-05-07 00:00:00-04:00 | 32 | 32 | 32 | 32 | 1,900 | 0 | 0 |
2004-05-10 00:00:00-04:00 | 32 | 32 | 29.25 | 30.58 | 5,200 | 0 | 0 |
2004-05-11 00:00:00-04:00 | 30.58 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 |
2004-05-12 00:00:00-04:00 | 30.58 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 |
2004-05-13 00:00:00-04:00 | 33 | 35.200001 | 32.009998 | 33.560001 | 3,315 | 0 | 0 |
2004-05-14 00:00:00-04:00 | 34.5 | 34.5 | 33.75 | 34.5 | 1,425 | 0 | 0 |
2004-05-17 00:00:00-04:00 | 33.299999 | 33.300999 | 33.259998 | 33.259998 | 1,100 | 0 | 0 |
2004-05-18 00:00:00-04:00 | 33 | 33 | 32.27 | 32.349998 | 10,688 | 0 | 0 |
2004-05-19 00:00:00-04:00 | 33 | 33.18 | 32.110001 | 32.73 | 5,307 | 0 | 0 |
2004-05-20 00:00:00-04:00 | 33.470001 | 33.470001 | 32.130001 | 33 | 9,000 | 0 | 0 |
2004-05-21 00:00:00-04:00 | 33 | 33 | 32.150002 | 32.419998 | 2,356 | 0 | 0 |
2004-05-24 00:00:00-04:00 | 32.700001 | 32.700001 | 32 | 32 | 2,375 | 0 | 0 |
2004-05-25 00:00:00-04:00 | 32 | 32 | 32 | 32 | 0 | 0 | 0 |
2004-05-26 00:00:00-04:00 | 32 | 32 | 32 | 32 | 0 | 0 | 0 |
2004-05-27 00:00:00-04:00 | 32 | 32 | 32 | 32 | 2,259 | 0 | 0 |
2004-05-28 00:00:00-04:00 | 32.099998 | 32.488998 | 32 | 32.488998 | 2,218 | 0 | 0 |
2004-06-01 00:00:00-04:00 | 32 | 32 | 31.5 | 31.700001 | 1,889 | 0 | 0 |
2004-06-02 00:00:00-04:00 | 31.700001 | 31.700001 | 31.700001 | 31.700001 | 0 | 0 | 0 |
2004-06-03 00:00:00-04:00 | 31.700001 | 31.700001 | 31.700001 | 31.700001 | 0 | 0 | 0 |
2004-06-04 00:00:00-04:00 | 31.299999 | 31.299999 | 31.299999 | 31.299999 | 1,600 | 0 | 0 |
2004-06-07 00:00:00-04:00 | 30.809999 | 30.809999 | 29.35 | 29.700001 | 1,764 | 0 | 0 |
2004-06-08 00:00:00-04:00 | 29.309999 | 30 | 29.25 | 29.290001 | 16,525 | 0 | 0 |
2004-06-09 00:00:00-04:00 | 29.67 | 29.67 | 29.610001 | 29.67 | 749 | 0 | 0 |
2004-06-10 00:00:00-04:00 | 30.049999 | 30.15 | 29.309999 | 29.639999 | 2,520 | 0 | 0 |
2004-06-14 00:00:00-04:00 | 29.629999 | 29.799999 | 29.43 | 29.799999 | 6,050 | 0 | 0 |
2004-06-15 00:00:00-04:00 | 30 | 30 | 29.299999 | 29.299999 | 20,495 | 0 | 0 |
2004-06-16 00:00:00-04:00 | 29.75 | 29.75 | 29.749001 | 29.75 | 800 | 0 | 0 |
2004-06-17 00:00:00-04:00 | 29.32 | 29.360001 | 29.32 | 29.360001 | 400 | 0 | 0 |
2004-06-18 00:00:00-04:00 | 29.75 | 29.75 | 29.75 | 29.75 | 180 | 0 | 0 |
2004-06-21 00:00:00-04:00 | 30 | 30 | 29.35 | 29.549999 | 21,888 | 0 | 0 |
2004-06-22 00:00:00-04:00 | 29.85 | 29.85 | 29.85 | 29.85 | 600 | 0 | 0 |
2004-06-23 00:00:00-04:00 | 29.51 | 29.51 | 29.4 | 29.5 | 2,200 | 0 | 0 |
2004-06-24 00:00:00-04:00 | 29.5 | 29.5 | 29.5 | 29.5 | 0 | 0 | 0 |
2004-06-25 00:00:00-04:00 | 29.870001 | 29.870001 | 29.870001 | 29.870001 | 100 | 0 | 0 |
2004-06-28 00:00:00-04:00 | 29.4 | 29.4 | 29.4 | 29.4 | 300 | 0 | 0 |
2004-06-29 00:00:00-04:00 | 29.4 | 29.4 | 29.4 | 29.4 | 0 | 0 | 0 |
2004-06-30 00:00:00-04:00 | 30 | 30 | 30 | 30 | 300 | 0 | 0 |
2004-07-01 00:00:00-04:00 | 29.889999 | 29.9 | 29.5 | 29.879999 | 10,200 | 0 | 0 |
2004-07-02 00:00:00-04:00 | 29.51 | 29.51 | 29.32 | 29.32 | 9,900 | 0 | 0 |
2004-07-06 00:00:00-04:00 | 29.75 | 29.75 | 29.75 | 29.75 | 9,700 | 0 | 0 |
2004-07-07 00:00:00-04:00 | 29.370001 | 29.74 | 29.25 | 29.74 | 2,913 | 0 | 0 |
2004-07-08 00:00:00-04:00 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 |
2004-07-09 00:00:00-04:00 | 29.26 | 29.261 | 29.26 | 29.261 | 550 | 0 | 0 |
2004-07-12 00:00:00-04:00 | 29.32 | 29.48 | 29.299999 | 29.48 | 400 | 0 | 0 |
2004-07-13 00:00:00-04:00 | 29.84 | 29.84 | 29.84 | 29.84 | 100 | 0 | 0 |
2004-07-14 00:00:00-04:00 | 29.84 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 |
2004-07-15 00:00:00-04:00 | 29.84 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 |
2004-07-16 00:00:00-04:00 | 29.5 | 29.5 | 29.5 | 29.5 | 202 | 0 | 0 |
2004-07-19 00:00:00-04:00 | 29.84 | 29.860001 | 29.84 | 29.860001 | 400 | 0 | 0 |
2004-07-20 00:00:00-04:00 | 29.58 | 29.58 | 29.58 | 29.58 | 500 | 0 | 0 |
2004-07-21 00:00:00-04:00 | 29.360001 | 29.75 | 29.360001 | 29.75 | 715 | 0 | 0 |
2004-07-22 00:00:00-04:00 | 29.299999 | 29.5 | 29.25 | 29.5 | 5,400 | 0 | 0 |
2004-07-23 00:00:00-04:00 | 29.68 | 29.870001 | 29.360001 | 29.870001 | 1,000 | 0 | 0 |
2004-07-26 00:00:00-04:00 | 29.250999 | 29.309999 | 29.250999 | 29.309999 | 2,100 | 0 | 0 |
2004-07-27 00:00:00-04:00 | 29.309999 | 29.309999 | 29.309999 | 29.309999 | 0 | 0 | 0 |
2004-07-28 00:00:00-04:00 | 29.98 | 29.98 | 29.35 | 29.5 | 2,450 | 0 | 0 |
2004-07-29 00:00:00-04:00 | 29.32 | 29.360001 | 29.25 | 29.27 | 2,400 | 0 | 0 |
2004-07-30 00:00:00-04:00 | 29.6 | 29.6 | 29.5 | 29.5 | 5,000 | 0 | 0 |
2004-08-02 00:00:00-04:00 | 29.32 | 30 | 29.32 | 30 | 10,091 | 0 | 0 |
2004-08-03 00:00:00-04:00 | 30 | 30.190001 | 29.997999 | 30.190001 | 5,200 | 0 | 0 |
2004-08-04 00:00:00-04:00 | 30.120001 | 30.450001 | 30.110001 | 30.15 | 4,910 | 0 | 0 |
2004-08-05 00:00:00-04:00 | 30 | 30 | 30 | 30 | 500 | 0 | 0 |
2004-08-06 00:00:00-04:00 | 30 | 30 | 30 | 30 | 350 | 0 | 0 |
2004-08-09 00:00:00-04:00 | 30 | 30 | 29.379999 | 29.75 | 6,700 | 0 | 0 |
2004-08-10 00:00:00-04:00 | 29.434999 | 29.434999 | 29.434999 | 29.434999 | 663 | 0 | 0 |
2004-08-11 00:00:00-04:00 | 29.5 | 29.5 | 29.5 | 29.5 | 100 | 0 | 0 |
2004-08-12 00:00:00-04:00 | 29.9 | 29.9 | 29.9 | 29.9 | 504 | 0 | 0 |
2004-08-13 00:00:00-04:00 | 29.9 | 29.9 | 29.9 | 29.9 | 5,000 | 0 | 0 |
2004-08-16 00:00:00-04:00 | 26.280001 | 28.5 | 24.5 | 26.129999 | 58,453 | 0 | 0 |
2004-08-17 00:00:00-04:00 | 26.268999 | 26.268999 | 25.15 | 26 | 1,800 | 0 | 0 |
2004-08-18 00:00:00-04:00 | 26 | 26.5 | 25.75 | 25.9 | 7,610 | 0 | 0 |
2004-08-19 00:00:00-04:00 | 25.49 | 25.49 | 25.49 | 25.49 | 300 | 0 | 0 |
2004-08-20 00:00:00-04:00 | 26.73 | 27 | 25.6 | 26.23 | 2,700 | 0 | 0 |
2004-08-23 00:00:00-04:00 | 27 | 27 | 26.51 | 26.51 | 3,300 | 0 | 0 |
2004-08-24 00:00:00-04:00 | 26.5 | 26.5 | 26.26 | 26.26 | 600 | 0 | 0 |
2004-08-25 00:00:00-04:00 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
2004-08-26 00:00:00-04:00 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
2004-08-27 00:00:00-04:00 | 26.26 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
2004-08-30 00:00:00-04:00 | 26.049999 | 26.049999 | 26.049999 | 26.049999 | 500 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.