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 |
|---|---|---|---|---|---|---|---|
2005-01-24 00:00:00-05:00 | 24.200001 | 25.889999 | 24.200001 | 25.1 | 9,761 | 0 | 0 |
2005-01-25 00:00:00-05:00 | 25.1 | 25.75 | 25.1 | 25.323999 | 1,500 | 0 | 0 |
2005-01-26 00:00:00-05:00 | 26.889999 | 26.889999 | 26 | 26 | 1,450 | 0 | 0 |
2005-01-27 00:00:00-05:00 | 24.83 | 24.91 | 24.83 | 24.91 | 200 | 0 | 0 |
2005-01-28 00:00:00-05:00 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 1,000 | 0 | 0 |
2005-01-31 00:00:00-05:00 | 25 | 25.6 | 25 | 25.6 | 9,300 | 0 | 0 |
2005-02-01 00:00:00-05:00 | 26 | 26.1 | 26 | 26.1 | 1,100 | 0 | 0 |
2005-02-02 00:00:00-05:00 | 26.1 | 26.59 | 25.879999 | 26.25 | 2,488 | 0 | 0 |
2005-02-03 00:00:00-05:00 | 26.549999 | 26.549999 | 25.5 | 26 | 1,632 | 0 | 0 |
2005-02-04 00:00:00-05:00 | 25.9 | 26.159 | 25.9 | 25.91 | 64,100 | 0 | 0 |
2005-02-07 00:00:00-05:00 | 25.9 | 26.49 | 25.9 | 26.200001 | 1,900 | 0 | 0 |
2005-02-08 00:00:00-05:00 | 26.200001 | 26.200001 | 26.200001 | 26.200001 | 0 | 0 | 0 |
2005-02-09 00:00:00-05:00 | 26.677 | 26.677 | 25.57 | 25.59 | 790 | 0 | 0 |
2005-02-10 00:00:00-05:00 | 26 | 26 | 26 | 26 | 100 | 0 | 0 |
2005-02-11 00:00:00-05:00 | 26 | 26 | 26 | 26 | 0 | 0 | 0 |
2005-02-14 00:00:00-05:00 | 26.1 | 27.09 | 25.75 | 26.24 | 2,762 | 0 | 0 |
2005-02-15 00:00:00-05:00 | 26.188999 | 26.188999 | 26.188999 | 26.188999 | 100 | 0 | 0 |
2005-02-16 00:00:00-05:00 | 26.16 | 26.17 | 26.07 | 26.17 | 967 | 0 | 0 |
2005-02-17 00:00:00-05:00 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
2005-02-18 00:00:00-05:00 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
2005-02-22 00:00:00-05:00 | 26.17 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 |
2005-02-23 00:00:00-05:00 | 26.120001 | 26.129999 | 26.120001 | 26.120001 | 410 | 0 | 0 |
2005-02-24 00:00:00-05:00 | 26.24 | 26.24 | 25.83 | 26.01 | 500 | 0 | 0 |
2005-02-25 00:00:00-05:00 | 25.709999 | 25.709999 | 25.709999 | 25.709999 | 100 | 0 | 0 |
2005-02-28 00:00:00-05:00 | 25.700001 | 25.700001 | 25.700001 | 25.700001 | 105 | 0 | 0 |
2005-03-01 00:00:00-05:00 | 25.700001 | 25.700001 | 25.700001 | 25.700001 | 100 | 0 | 0 |
2005-03-02 00:00:00-05:00 | 26.15 | 26.15 | 25.9 | 25.9 | 4,725 | 0 | 0 |
2005-03-03 00:00:00-05:00 | 25.9 | 25.9 | 25.9 | 25.9 | 0 | 0 | 0 |
2005-03-04 00:00:00-05:00 | 25.752001 | 25.752001 | 25.752001 | 25.752001 | 500 | 0 | 0 |
2005-03-07 00:00:00-05:00 | 26.15 | 26.219 | 26.07 | 26.07 | 1,840 | 0 | 0 |
2005-03-08 00:00:00-05:00 | 26.25 | 26.27 | 25.73 | 25.83 | 2,995 | 0 | 0 |
2005-03-09 00:00:00-05:00 | 25.709999 | 26.200001 | 25.700001 | 26.18 | 600 | 0 | 0 |
2005-03-10 00:00:00-05:00 | 25.700001 | 26.790001 | 25.700001 | 26.790001 | 300 | 0 | 0 |
2005-03-11 00:00:00-05:00 | 25.700001 | 26.799999 | 25.700001 | 26.799999 | 400 | 0 | 0 |
2005-03-14 00:00:00-05:00 | 26.799999 | 26.799999 | 26.799999 | 26.799999 | 0 | 0 | 0 |
2005-03-15 00:00:00-05:00 | 25.889999 | 25.92 | 25.889999 | 25.92 | 400 | 0 | 0 |
2005-03-16 00:00:00-05:00 | 26.200001 | 26.750999 | 26.188999 | 26.750999 | 1,000 | 0 | 0 |
2005-03-17 00:00:00-05:00 | 26.799999 | 26.799999 | 26.799999 | 26.799999 | 200 | 0 | 0 |
2005-03-18 00:00:00-05:00 | 26.799999 | 26.799999 | 26.799999 | 26.799999 | 0 | 0 | 0 |
2005-03-21 00:00:00-05:00 | 26.799999 | 26.799999 | 26.799999 | 26.799999 | 200 | 0 | 0 |
2005-03-22 00:00:00-05:00 | 26.799999 | 26.799999 | 26.799999 | 26.799999 | 0 | 0 | 0 |
2005-03-23 00:00:00-05:00 | 26.000999 | 26.059999 | 26.000999 | 26.059999 | 350 | 0 | 0 |
2005-03-24 00:00:00-05:00 | 26.059999 | 26.059999 | 26.059999 | 26.059999 | 0 | 0 | 0 |
2005-03-28 00:00:00-05:00 | 26 | 26.000999 | 26 | 26 | 500 | 0 | 0 |
2005-03-29 00:00:00-05:00 | 26 | 26 | 26 | 26 | 0 | 0 | 0 |
2005-03-30 00:00:00-05:00 | 26 | 26 | 26 | 26 | 0 | 0 | 0 |
2005-03-31 00:00:00-05:00 | 26.49 | 26.49 | 26.49 | 26.49 | 500 | 0 | 0 |
2005-04-01 00:00:00-05:00 | 26.000999 | 26.000999 | 26.000999 | 26.000999 | 100 | 0 | 0 |
2005-04-04 00:00:00-04:00 | 26.549999 | 26.75 | 26.549999 | 26.75 | 570 | 0 | 0 |
2005-04-05 00:00:00-04:00 | 26.5 | 26.5 | 26.179001 | 26.179001 | 1,200 | 0 | 0 |
2005-04-06 00:00:00-04:00 | 27 | 28.33 | 26.9 | 28.33 | 2,300 | 0 | 0 |
2005-04-07 00:00:00-04:00 | 26.559999 | 27 | 26.5 | 26.5 | 3,918 | 0 | 0 |
2005-04-08 00:00:00-04:00 | 27.459999 | 27.459999 | 27.243 | 27.243 | 400 | 0 | 0 |
2005-04-11 00:00:00-04:00 | 26.82 | 26.82 | 26.639999 | 26.65 | 300 | 0 | 0 |
2005-04-12 00:00:00-04:00 | 26.5 | 26.940001 | 26.5 | 26.940001 | 825 | 0 | 0 |
2005-04-13 00:00:00-04:00 | 26.940001 | 26.940001 | 26.940001 | 26.940001 | 0 | 0 | 0 |
2005-04-14 00:00:00-04:00 | 26.940001 | 26.940001 | 26.940001 | 26.940001 | 0 | 0 | 0 |
2005-04-15 00:00:00-04:00 | 26.709999 | 26.709999 | 26.700001 | 26.700001 | 300 | 0 | 0 |
2005-04-18 00:00:00-04:00 | 26 | 26.5 | 26 | 26.5 | 9,407 | 0 | 0 |
2005-04-19 00:00:00-04:00 | 26.049999 | 26.049999 | 26 | 26 | 200 | 0 | 0 |
2005-04-20 00:00:00-04:00 | 25.959999 | 25.959999 | 23.01 | 23.09 | 10,208 | 0 | 0 |
2005-04-21 00:00:00-04:00 | 23.9 | 24.5 | 23.9 | 24.24 | 2,900 | 0 | 0 |
2005-04-22 00:00:00-04:00 | 24.25 | 24.790001 | 24.25 | 24.57 | 3,270 | 0 | 0 |
2005-04-25 00:00:00-04:00 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
2005-04-26 00:00:00-04:00 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
2005-04-27 00:00:00-04:00 | 23.521 | 23.521 | 23.521 | 23.521 | 100 | 0 | 0 |
2005-04-28 00:00:00-04:00 | 24.01 | 24.01 | 23.5 | 23.5 | 2,600 | 0 | 0 |
2005-04-29 00:00:00-04:00 | 23.5 | 23.5 | 23.5 | 23.5 | 0 | 0 | 0 |
2005-05-02 00:00:00-04:00 | 23.01 | 23.01 | 23.01 | 23.01 | 101 | 0 | 0 |
2005-05-03 00:00:00-04:00 | 23.01 | 23.73 | 23 | 23.73 | 450 | 0 | 0 |
2005-05-04 00:00:00-04:00 | 23.573999 | 23.6 | 23.573999 | 23.6 | 700 | 0 | 0 |
2005-05-05 00:00:00-04:00 | 23.049999 | 23.049999 | 21.75 | 22.110001 | 2,956 | 0 | 0 |
2005-05-06 00:00:00-04:00 | 21.76 | 21.85 | 21.75 | 21.75 | 3,816 | 0 | 0 |
2005-05-09 00:00:00-04:00 | 21.610001 | 21.610001 | 19.370001 | 19.98 | 32,675 | 0 | 0 |
2005-05-10 00:00:00-04:00 | 20.93 | 20.93 | 20.274 | 20.48 | 3,575 | 0 | 0 |
2005-05-11 00:00:00-04:00 | 20.110001 | 20.73 | 20.1 | 20.73 | 3,675 | 0 | 0 |
2005-05-12 00:00:00-04:00 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 |
2005-05-13 00:00:00-04:00 | 23.84 | 28.93 | 21.049999 | 23.25 | 15,833 | 0 | 0 |
2005-05-16 00:00:00-04:00 | 22.384001 | 22.469999 | 22.27 | 22.469999 | 1,650 | 0 | 0 |
2005-05-17 00:00:00-04:00 | 21.25 | 21.280001 | 21.23 | 21.23 | 800 | 0 | 0 |
2005-05-18 00:00:00-04:00 | 22.85 | 23.5 | 21.41 | 22.950001 | 12,805 | 0 | 0 |
2005-05-19 00:00:00-04:00 | 22.940001 | 23.049999 | 22.940001 | 23.049999 | 800 | 0 | 0 |
2005-05-20 00:00:00-04:00 | 23.049999 | 23.049999 | 23.049999 | 23.049999 | 0 | 0 | 0 |
2005-05-23 00:00:00-04:00 | 23.5 | 23.5 | 23.5 | 23.5 | 500 | 0 | 0 |
2005-05-24 00:00:00-04:00 | 23.5 | 23.5 | 23.5 | 23.5 | 0 | 0 | 0 |
2005-05-25 00:00:00-04:00 | 23.5 | 23.5 | 23.5 | 23.5 | 0 | 0 | 0 |
2005-05-26 00:00:00-04:00 | 23.5 | 23.5 | 23.5 | 23.5 | 0 | 0 | 0 |
2005-05-27 00:00:00-04:00 | 22.5 | 23 | 21.5 | 21.82 | 565 | 0 | 0 |
2005-05-31 00:00:00-04:00 | 24.9 | 24.9 | 22.23 | 22.23 | 445 | 0 | 0 |
2005-06-01 00:00:00-04:00 | 24.9 | 24.9 | 22.07 | 22.07 | 244 | 0 | 0 |
2005-06-02 00:00:00-04:00 | 22.15 | 22.15 | 20.625999 | 20.625999 | 3,682 | 0 | 0 |
2005-06-03 00:00:00-04:00 | 22 | 22 | 21.950001 | 21.950001 | 390 | 0 | 0 |
2005-06-06 00:00:00-04:00 | 21.950001 | 21.950001 | 21.950001 | 21.950001 | 0 | 0 | 0 |
2005-06-07 00:00:00-04:00 | 21.139999 | 21.25 | 20.42 | 20.42 | 2,558 | 0 | 0 |
2005-06-08 00:00:00-04:00 | 22 | 22 | 21.719999 | 21.889999 | 7,640 | 0 | 0 |
2005-06-09 00:00:00-04:00 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 0 | 0 | 0 |
2005-06-10 00:00:00-04:00 | 21.9 | 23.790001 | 21.9 | 21.91 | 1,059 | 0 | 0 |
2005-06-13 00:00:00-04:00 | 22.620001 | 22.620001 | 22.620001 | 22.620001 | 200 | 0 | 0 |
2005-06-14 00:00:00-04:00 | 22.620001 | 22.620001 | 22.620001 | 22.620001 | 0 | 0 | 0 |
2005-06-15 00:00:00-04:00 | 24.200001 | 24.200001 | 22.01 | 22.336 | 1,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.