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 |
|---|---|---|---|---|---|---|---|
2004-08-31 00:00:00-04:00 | 27.039 | 27.039 | 27.039 | 27.039 | 100 | 0 | 0 |
2004-09-01 00:00:00-04:00 | 27.039 | 27.039 | 27.039 | 27.039 | 0 | 0 | 0 |
2004-09-02 00:00:00-04:00 | 26.299999 | 27.65 | 26.299999 | 27.219999 | 3,553 | 0 | 0 |
2004-09-03 00:00:00-04:00 | 27.059999 | 27.059999 | 26.549999 | 26.549999 | 838 | 0 | 0 |
2004-09-07 00:00:00-04:00 | 27.25 | 27.25 | 26.549999 | 26.549999 | 200 | 0 | 0 |
2004-09-08 00:00:00-04:00 | 26.549999 | 26.549999 | 26.549999 | 26.549999 | 0 | 0 | 0 |
2004-09-09 00:00:00-04:00 | 27.5 | 27.5 | 26.549999 | 27.09 | 2,542 | 0 | 0 |
2004-09-10 00:00:00-04:00 | 27.09 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 |
2004-09-13 00:00:00-04:00 | 27.129999 | 27.139999 | 26.25 | 26.48 | 4,900 | 0 | 0 |
2004-09-14 00:00:00-04:00 | 27.01 | 27.01 | 26.5 | 26.5 | 1,600 | 0 | 0 |
2004-09-15 00:00:00-04:00 | 26.25 | 26.82 | 26.25 | 26.299999 | 4,317 | 0 | 0 |
2004-09-16 00:00:00-04:00 | 25.75 | 26.02 | 25.26 | 25.76 | 11,057 | 0 | 0 |
2004-09-17 00:00:00-04:00 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
2004-09-20 00:00:00-04:00 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 |
2004-09-21 00:00:00-04:00 | 26.34 | 26.360001 | 26.309999 | 26.360001 | 900 | 0 | 0 |
2004-09-22 00:00:00-04:00 | 26.360001 | 26.360001 | 26.360001 | 26.360001 | 0 | 0 | 0 |
2004-09-23 00:00:00-04:00 | 26.360001 | 26.360001 | 25.82 | 25.82 | 475 | 0 | 0 |
2004-09-24 00:00:00-04:00 | 26.700001 | 26.809999 | 26.49 | 26.700001 | 1,900 | 0 | 0 |
2004-09-27 00:00:00-04:00 | 26.700001 | 26.700001 | 26.700001 | 26.700001 | 0 | 0 | 0 |
2004-09-28 00:00:00-04:00 | 27 | 27.15 | 27 | 27.15 | 10,434 | 0 | 0 |
2004-09-29 00:00:00-04:00 | 26.299999 | 26.299999 | 26.299999 | 26.299999 | 100 | 0 | 0 |
2004-09-30 00:00:00-04:00 | 26.950001 | 27 | 26.825001 | 26.892 | 16,858 | 0 | 0 |
2004-10-01 00:00:00-04:00 | 26.892 | 26.892 | 26.892 | 26.892 | 0 | 0 | 0 |
2004-10-04 00:00:00-04:00 | 27 | 27 | 26.999001 | 27 | 1,300 | 0 | 0 |
2004-10-05 00:00:00-04:00 | 27.15 | 27.15 | 27 | 27 | 2,400 | 0 | 0 |
2004-10-06 00:00:00-04:00 | 27.1 | 27.15 | 27.1 | 27.15 | 2,000 | 0 | 0 |
2004-10-07 00:00:00-04:00 | 27.030001 | 27.1 | 26.969999 | 26.969999 | 850 | 0 | 0 |
2004-10-08 00:00:00-04:00 | 26.969999 | 26.969999 | 26.969999 | 26.969999 | 0 | 0 | 0 |
2004-10-11 00:00:00-04:00 | 26.969999 | 26.969999 | 26.969999 | 26.969999 | 0 | 0 | 0 |
2004-10-12 00:00:00-04:00 | 26.969999 | 26.969999 | 26.969999 | 26.969999 | 0 | 0 | 0 |
2004-10-13 00:00:00-04:00 | 26.969999 | 26.969999 | 26.969999 | 26.969999 | 0 | 0 | 0 |
2004-10-14 00:00:00-04:00 | 26.84 | 26.84 | 26.84 | 26.84 | 200 | 0 | 0 |
2004-10-15 00:00:00-04:00 | 26.84 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 |
2004-10-18 00:00:00-04:00 | 26.98 | 26.98 | 26.959999 | 26.98 | 1,400 | 0 | 0 |
2004-10-19 00:00:00-04:00 | 26.940001 | 26.940001 | 26.879999 | 26.879999 | 300 | 0 | 0 |
2004-10-20 00:00:00-04:00 | 26.49 | 26.49 | 26.309999 | 26.450001 | 709 | 0 | 0 |
2004-10-21 00:00:00-04:00 | 26.450001 | 26.450001 | 26.450001 | 26.450001 | 0 | 0 | 0 |
2004-10-22 00:00:00-04:00 | 26.450001 | 26.450001 | 26.450001 | 26.450001 | 0 | 0 | 0 |
2004-10-25 00:00:00-04:00 | 26.469999 | 26.469999 | 26.469999 | 26.469999 | 175 | 0 | 0 |
2004-10-26 00:00:00-04:00 | 26.469999 | 26.469999 | 26.469999 | 26.469999 | 0 | 0 | 0 |
2004-10-27 00:00:00-04:00 | 26.469999 | 26.469999 | 26.469999 | 26.469999 | 0 | 0 | 0 |
2004-10-28 00:00:00-04:00 | 26.469999 | 26.469999 | 26.469999 | 26.469999 | 0 | 0 | 0 |
2004-10-29 00:00:00-04:00 | 27.08 | 27.08 | 27.08 | 27.08 | 200 | 0 | 0 |
2004-11-01 00:00:00-05:00 | 27.1 | 27.1 | 26.549999 | 26.73 | 1,030 | 0 | 0 |
2004-11-02 00:00:00-05:00 | 26.469999 | 26.469999 | 26.299999 | 26.299999 | 900 | 0 | 0 |
2004-11-03 00:00:00-05:00 | 26.35 | 26.6 | 26.190001 | 26.190001 | 2,506 | 0 | 0 |
2004-11-04 00:00:00-05:00 | 26.190001 | 26.190001 | 26.190001 | 26.190001 | 0 | 0 | 0 |
2004-11-05 00:00:00-05:00 | 27.099001 | 27.099001 | 27.099001 | 27.099001 | 100 | 0 | 0 |
2004-11-08 00:00:00-05:00 | 27.099001 | 27.099001 | 27.099001 | 27.099001 | 100 | 0 | 0 |
2004-11-09 00:00:00-05:00 | 27.099001 | 27.099001 | 26.049999 | 26.049999 | 501 | 0 | 0 |
2004-11-10 00:00:00-05:00 | 27.02 | 27.15 | 26.959 | 27.15 | 2,997 | 0 | 0 |
2004-11-11 00:00:00-05:00 | 27.15 | 27.15 | 27.01 | 27.01 | 3,500 | 0 | 0 |
2004-11-12 00:00:00-05:00 | 27.01 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 |
2004-11-15 00:00:00-05:00 | 27.139999 | 27.15 | 27.139999 | 27.15 | 4,050 | 0 | 0 |
2004-11-16 00:00:00-05:00 | 26.01 | 26.410999 | 26.01 | 26.41 | 4,700 | 0 | 0 |
2004-11-17 00:00:00-05:00 | 26.4 | 26.4 | 26.4 | 26.4 | 230 | 0 | 0 |
2004-11-18 00:00:00-05:00 | 26.4 | 26.4 | 26.4 | 26.4 | 0 | 0 | 0 |
2004-11-19 00:00:00-05:00 | 26.4 | 26.4 | 26.4 | 26.4 | 0 | 0 | 0 |
2004-11-22 00:00:00-05:00 | 26 | 26 | 26 | 26 | 200 | 0 | 0 |
2004-11-23 00:00:00-05:00 | 26 | 26 | 26 | 26 | 0 | 0 | 0 |
2004-11-24 00:00:00-05:00 | 26 | 26 | 26 | 26 | 0 | 0 | 0 |
2004-11-26 00:00:00-05:00 | 26 | 26 | 26 | 26 | 100 | 0 | 0 |
2004-11-29 00:00:00-05:00 | 26.049999 | 26.049999 | 26.049999 | 26.049999 | 1,000 | 0 | 0 |
2004-11-30 00:00:00-05:00 | 26 | 26.559 | 26 | 26.559 | 575 | 0 | 0 |
2004-12-01 00:00:00-05:00 | 25.75 | 26.83 | 25.75 | 26.83 | 700 | 0 | 0 |
2004-12-02 00:00:00-05:00 | 25.75 | 25.75 | 25.75 | 25.75 | 150 | 0 | 0 |
2004-12-03 00:00:00-05:00 | 26.25 | 26.629999 | 26.25 | 26.620001 | 1,602 | 0 | 0 |
2004-12-06 00:00:00-05:00 | 26.309999 | 26.360001 | 26.299999 | 26.309999 | 1,900 | 0 | 0 |
2004-12-07 00:00:00-05:00 | 26.73 | 26.75 | 26.73 | 26.75 | 1,902 | 0 | 0 |
2004-12-08 00:00:00-05:00 | 26.780001 | 26.780001 | 26.400999 | 26.400999 | 280 | 0 | 0 |
2004-12-09 00:00:00-05:00 | 26.400999 | 26.400999 | 26.400999 | 26.400999 | 0 | 0 | 0 |
2004-12-10 00:00:00-05:00 | 26.25 | 26.76 | 26.25 | 26.450001 | 13,300 | 0 | 0 |
2004-12-13 00:00:00-05:00 | 26.24 | 26.24 | 26.24 | 26.24 | 100 | 0 | 0 |
2004-12-14 00:00:00-05:00 | 26.25 | 26.25 | 26.25 | 26.25 | 500 | 0 | 0 |
2004-12-15 00:00:00-05:00 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
2004-12-16 00:00:00-05:00 | 27.99 | 27.99 | 26.42 | 27 | 1,494 | 0 | 0 |
2004-12-17 00:00:00-05:00 | 27 | 27 | 27 | 27 | 0 | 0 | 0 |
2004-12-20 00:00:00-05:00 | 26.75 | 26.75 | 26.75 | 26.75 | 1,849 | 0 | 0 |
2004-12-21 00:00:00-05:00 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
2004-12-22 00:00:00-05:00 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 |
2004-12-23 00:00:00-05:00 | 25.65 | 25.65 | 25.65 | 25.65 | 150 | 0 | 0 |
2004-12-27 00:00:00-05:00 | 25.26 | 25.26 | 25.26 | 25.26 | 1,000 | 0 | 0 |
2004-12-28 00:00:00-05:00 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
2004-12-29 00:00:00-05:00 | 25.26 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 |
2004-12-30 00:00:00-05:00 | 25.26 | 25.26 | 25 | 25 | 501 | 0 | 0 |
2004-12-31 00:00:00-05:00 | 25.5 | 27.25 | 25.01 | 27.25 | 4,077 | 0 | 0 |
2005-01-03 00:00:00-05:00 | 26.34 | 26.370001 | 26.299999 | 26.368999 | 80,198 | 0 | 0 |
2005-01-04 00:00:00-05:00 | 25.75 | 26 | 25.75 | 25.780001 | 1,200 | 0 | 0 |
2005-01-05 00:00:00-05:00 | 26.865999 | 26.865999 | 25.75 | 26 | 4,087 | 0 | 0 |
2005-01-06 00:00:00-05:00 | 26.165001 | 26.165001 | 26.165001 | 26.165001 | 100 | 0 | 0 |
2005-01-07 00:00:00-05:00 | 25.639999 | 26 | 25.639999 | 26 | 1,001 | 0 | 0 |
2005-01-10 00:00:00-05:00 | 27 | 27.139999 | 26.646 | 26.860001 | 1,900 | 0 | 0 |
2005-01-11 00:00:00-05:00 | 28 | 28 | 26.5 | 26.5 | 1,200 | 0 | 0 |
2005-01-12 00:00:00-05:00 | 25.5 | 25.5 | 24.41 | 24.42 | 19,336 | 0 | 0 |
2005-01-13 00:00:00-05:00 | 24.57 | 24.700001 | 24.450001 | 24.450001 | 10,859 | 0 | 0 |
2005-01-14 00:00:00-05:00 | 24.700001 | 24.700001 | 24 | 24 | 4,011 | 0 | 0 |
2005-01-18 00:00:00-05:00 | 24.25 | 24.25 | 24.25 | 24.25 | 900 | 0 | 0 |
2005-01-19 00:00:00-05:00 | 24.25 | 24.25 | 23.620001 | 24.18 | 1,171 | 0 | 0 |
2005-01-20 00:00:00-05:00 | 23.700001 | 24.063999 | 23.700001 | 24.063999 | 700 | 0 | 0 |
2005-01-21 00:00:00-05:00 | 23.26 | 23.49 | 23.26 | 23.49 | 300 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.