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 |
|---|---|---|---|---|---|---|---|
2005-06-16 00:00:00-04:00 | 20.68 | 22.690001 | 20.68 | 22.690001 | 1,545 | 0 | 0 |
2005-06-17 00:00:00-04:00 | 22.51 | 22.75 | 22.51 | 22.75 | 600 | 0 | 0 |
2005-06-20 00:00:00-04:00 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 |
2005-06-21 00:00:00-04:00 | 22.620001 | 22.620001 | 22.620001 | 22.620001 | 100 | 0 | 0 |
2005-06-22 00:00:00-04:00 | 22.620001 | 22.620001 | 22.620001 | 22.620001 | 0 | 0 | 0 |
2005-06-23 00:00:00-04:00 | 24.9 | 24.9 | 24 | 24.337999 | 2,700 | 0 | 0 |
2005-06-24 00:00:00-04:00 | 23.52 | 23.52 | 23.52 | 23.52 | 500 | 0 | 0 |
2005-06-27 00:00:00-04:00 | 24.868 | 25.844 | 24.868 | 25.844 | 9,112 | 0 | 0 |
2005-06-28 00:00:00-04:00 | 25.799999 | 26 | 25.799999 | 26 | 1,052 | 0 | 0 |
2005-06-29 00:00:00-04:00 | 26 | 26 | 25.66 | 25.66 | 1,450 | 0 | 0 |
2005-06-30 00:00:00-04:00 | 26 | 26.17 | 26 | 26.17 | 2,700 | 0 | 0 |
2005-07-01 00:00:00-04:00 | 26.1 | 26.1 | 26.1 | 26.1 | 300 | 0 | 0 |
2005-07-05 00:00:00-04:00 | 26.1 | 26.1 | 26.1 | 26.1 | 0 | 0 | 0 |
2005-07-06 00:00:00-04:00 | 26.1 | 26.1 | 26.1 | 26.1 | 0 | 0 | 0 |
2005-07-07 00:00:00-04:00 | 25.620001 | 26 | 25.620001 | 26 | 1,265 | 0 | 0 |
2005-07-08 00:00:00-04:00 | 25.648001 | 26 | 25.648001 | 26 | 650 | 0 | 0 |
2005-07-11 00:00:00-04:00 | 26 | 26.9 | 26 | 26.549999 | 6,750 | 0 | 0 |
2005-07-12 00:00:00-04:00 | 26.709999 | 26.709999 | 26.709999 | 26.709999 | 100 | 0 | 0 |
2005-07-13 00:00:00-04:00 | 26.9 | 27.5 | 26.9 | 27.5 | 2,900 | 0 | 0 |
2005-07-14 00:00:00-04:00 | 27.5 | 27.5 | 27.5 | 27.5 | 0 | 0 | 0 |
2005-07-15 00:00:00-04:00 | 26.530001 | 27.15 | 26.530001 | 27.15 | 618 | 0 | 0 |
2005-07-18 00:00:00-04:00 | 26.450001 | 27.009001 | 26.450001 | 27.009001 | 200 | 0 | 0 |
2005-07-19 00:00:00-04:00 | 26.309999 | 26.360001 | 26.01 | 26.280001 | 900 | 0 | 0 |
2005-07-20 00:00:00-04:00 | 26.25 | 26.25 | 26 | 26.15 | 2,357 | 0 | 0 |
2005-07-21 00:00:00-04:00 | 26.9 | 26.9 | 26.9 | 26.9 | 100 | 0 | 0 |
2005-07-22 00:00:00-04:00 | 26.9 | 26.9 | 26.9 | 26.9 | 0 | 0 | 0 |
2005-07-25 00:00:00-04:00 | 26.9 | 26.9 | 26.9 | 26.9 | 0 | 0 | 0 |
2005-07-26 00:00:00-04:00 | 26.9 | 26.9 | 26.9 | 26.9 | 0 | 0 | 0 |
2005-07-27 00:00:00-04:00 | 26.854 | 26.854 | 26.854 | 26.854 | 200 | 0 | 0 |
2005-07-28 00:00:00-04:00 | 26.854 | 26.854 | 26.854 | 26.854 | 0 | 0 | 0 |
2005-07-29 00:00:00-04:00 | 25.6 | 26.280001 | 25.6 | 26.25 | 4,050 | 0 | 0 |
2005-08-01 00:00:00-04:00 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 |
2005-08-02 00:00:00-04:00 | 26.25 | 26.33 | 26.25 | 26.25 | 1,265 | 0 | 0 |
2005-08-03 00:00:00-04:00 | 25.950001 | 26.24 | 25.950001 | 26.07 | 900 | 0 | 0 |
2005-08-04 00:00:00-04:00 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |
2005-08-05 00:00:00-04:00 | 25.5 | 25.5 | 25.5 | 25.5 | 475 | 0 | 0 |
2005-08-08 00:00:00-04:00 | 25.5 | 25.5 | 25.5 | 25.5 | 0 | 0 | 0 |
2005-08-09 00:00:00-04:00 | 25.5 | 25.5 | 25.5 | 25.5 | 0 | 0 | 0 |
2005-08-10 00:00:00-04:00 | 25.5 | 25.5 | 25.5 | 25.5 | 0 | 0 | 0 |
2005-08-11 00:00:00-04:00 | 25.5 | 25.5 | 25.5 | 25.5 | 0 | 0 | 0 |
2005-08-12 00:00:00-04:00 | 25.5 | 25.5 | 25.5 | 25.5 | 0 | 0 | 0 |
2005-08-15 00:00:00-04:00 | 24.52 | 25.709999 | 24.52 | 25.34 | 1,400 | 0 | 0 |
2005-08-16 00:00:00-04:00 | 24.106001 | 24.205999 | 23.74 | 24.205999 | 1,742 | 0 | 0 |
2005-08-17 00:00:00-04:00 | 24.16 | 24.16 | 24.16 | 24.16 | 100 | 0 | 0 |
2005-08-18 00:00:00-04:00 | 24.162001 | 24.162001 | 24.162001 | 24.162001 | 100 | 0 | 0 |
2005-08-19 00:00:00-04:00 | 23.639999 | 23.639999 | 23.639999 | 23.639999 | 180 | 0 | 0 |
2005-08-22 00:00:00-04:00 | 23.120001 | 25.15 | 23.120001 | 25 | 5,194 | 0 | 0 |
2005-08-23 00:00:00-04:00 | 25 | 25 | 25 | 25 | 0 | 0 | 0 |
2005-08-24 00:00:00-04:00 | 25.124001 | 25.26 | 25.124001 | 25.26 | 725 | 0 | 0 |
2005-08-25 00:00:00-04:00 | 24.58 | 25.01 | 24.58 | 25.01 | 400 | 0 | 0 |
2005-08-26 00:00:00-04:00 | 25.01 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 |
2005-08-29 00:00:00-04:00 | 25 | 25 | 25 | 25 | 335 | 0 | 0 |
2005-08-30 00:00:00-04:00 | 24.42 | 24.42 | 24.42 | 24.42 | 100 | 0 | 0 |
2005-08-31 00:00:00-04:00 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
2005-09-01 00:00:00-04:00 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
2005-09-02 00:00:00-04:00 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
2005-09-06 00:00:00-04:00 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 |
2005-09-07 00:00:00-04:00 | 24 | 24 | 24 | 24 | 400 | 0 | 0 |
2005-09-08 00:00:00-04:00 | 24 | 24 | 24 | 24 | 0 | 0 | 0 |
2005-09-09 00:00:00-04:00 | 23.469999 | 23.469999 | 23.030001 | 23.030001 | 350 | 0 | 0 |
2005-09-12 00:00:00-04:00 | 23.030001 | 23.030001 | 23.030001 | 23.030001 | 100 | 0 | 0 |
2005-09-13 00:00:00-04:00 | 22.280001 | 22.280001 | 22.280001 | 22.280001 | 100 | 0 | 0 |
2005-09-14 00:00:00-04:00 | 22.280001 | 22.280001 | 22.280001 | 22.280001 | 0 | 0 | 0 |
2005-09-15 00:00:00-04:00 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | 0 | 0 |
2005-09-16 00:00:00-04:00 | 22.030001 | 22.030001 | 22.030001 | 22.030001 | 100 | 0 | 0 |
2005-09-19 00:00:00-04:00 | 22.424 | 22.424 | 22.25 | 22.424 | 750 | 0 | 0 |
2005-09-20 00:00:00-04:00 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 |
2005-09-21 00:00:00-04:00 | 22.5 | 22.645 | 22.5 | 22.5 | 649 | 0 | 0 |
2005-09-22 00:00:00-04:00 | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 0 | 0 |
2005-09-23 00:00:00-04:00 | 22.5 | 22.5 | 22.5 | 22.5 | 100 | 0 | 0 |
2005-09-26 00:00:00-04:00 | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 0 | 0 |
2005-09-27 00:00:00-04:00 | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 0 | 0 |
2005-09-28 00:00:00-04:00 | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 0 | 0 |
2005-09-29 00:00:00-04:00 | 22.1 | 22.49 | 22.049999 | 22.49 | 1,002 | 0 | 0 |
2005-09-30 00:00:00-04:00 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 |
2005-10-03 00:00:00-04:00 | 23.708 | 23.708 | 23.708 | 23.708 | 150 | 0 | 0 |
2005-10-04 00:00:00-04:00 | 23.708 | 23.708 | 23.708 | 23.708 | 0 | 0 | 0 |
2005-10-05 00:00:00-04:00 | 23.708 | 23.708 | 23.708 | 23.708 | 0 | 0 | 0 |
2005-10-06 00:00:00-04:00 | 22.049999 | 22.049999 | 22.049999 | 22.049999 | 125 | 0 | 0 |
2005-10-07 00:00:00-04:00 | 22.780001 | 22.780001 | 22.389999 | 22.389999 | 627 | 0 | 0 |
2005-10-10 00:00:00-04:00 | 22.4 | 22.4 | 22.4 | 22.4 | 500 | 0 | 0 |
2005-10-11 00:00:00-04:00 | 22.940001 | 22.940001 | 22.940001 | 22.940001 | 450 | 0 | 0 |
2005-10-12 00:00:00-04:00 | 22.940001 | 22.940001 | 22.940001 | 22.940001 | 0 | 0 | 0 |
2005-10-13 00:00:00-04:00 | 22.940001 | 22.940001 | 22.940001 | 22.940001 | 0 | 0 | 0 |
2005-10-14 00:00:00-04:00 | 22.129999 | 22.129999 | 22.01 | 22.01 | 1,902 | 0 | 0 |
2005-10-17 00:00:00-04:00 | 22.379999 | 22.969999 | 22.379999 | 22.969999 | 900 | 0 | 0 |
2005-10-18 00:00:00-04:00 | 23.5 | 23.5 | 23.5 | 23.5 | 9,310 | 0 | 0 |
2005-10-19 00:00:00-04:00 | 24 | 24 | 24 | 24 | 100 | 0 | 0 |
2005-10-20 00:00:00-04:00 | 24 | 24 | 24 | 24 | 0 | 0 | 0 |
2005-10-21 00:00:00-04:00 | 24 | 24 | 24 | 24 | 0 | 0 | 0 |
2005-10-24 00:00:00-04:00 | 22.059999 | 23.51 | 22.059999 | 23.51 | 534 | 0 | 0 |
2005-10-25 00:00:00-04:00 | 23.51 | 23.51 | 23.5 | 23.5 | 326 | 0 | 0 |
2005-10-26 00:00:00-04:00 | 23.5 | 23.5 | 23.5 | 23.5 | 0 | 0 | 0 |
2005-10-27 00:00:00-04:00 | 23.5 | 23.5 | 23.5 | 23.5 | 0 | 0 | 0 |
2005-10-28 00:00:00-04:00 | 23.35 | 23.35 | 23.040001 | 23.040001 | 200 | 0 | 0 |
2005-10-31 00:00:00-05:00 | 23 | 23 | 20.52 | 20.52 | 499 | 0 | 0 |
2005-11-01 00:00:00-05:00 | 24.940001 | 24.940001 | 20.530001 | 22.139999 | 1,920 | 0 | 0 |
2005-11-02 00:00:00-05:00 | 22.08 | 22.08 | 22.08 | 22.08 | 500 | 0 | 0 |
2005-11-03 00:00:00-05:00 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 |
2005-11-04 00:00:00-05:00 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.