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 |
|---|---|---|---|---|---|---|---|
2005-11-07 00:00:00-05:00 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 |
2005-11-08 00:00:00-05:00 | 21.02 | 21.02 | 21 | 21 | 400 | 0 | 0 |
2005-11-09 00:00:00-05:00 | 20.500999 | 21.809999 | 20.500999 | 21.809999 | 250 | 0 | 0 |
2005-11-10 00:00:00-05:00 | 21.5 | 21.5 | 21.5 | 21.5 | 804 | 0 | 0 |
2005-11-11 00:00:00-05:00 | 21.5 | 21.5 | 21.5 | 21.5 | 0 | 0 | 0 |
2005-11-14 00:00:00-05:00 | 21 | 21 | 20.540001 | 20.540001 | 426 | 0 | 0 |
2005-11-15 00:00:00-05:00 | 21.440001 | 21.440001 | 21.440001 | 21.440001 | 1,700 | 0 | 0 |
2005-11-16 00:00:00-05:00 | 20.559999 | 20.559999 | 20.01 | 20.035 | 800 | 0 | 0 |
2005-11-17 00:00:00-05:00 | 21.290001 | 21.290001 | 19.75 | 19.75 | 1,700 | 0 | 0 |
2005-11-18 00:00:00-05:00 | 19.809999 | 21.080999 | 19.809999 | 21.01 | 1,902 | 0 | 0 |
2005-11-21 00:00:00-05:00 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 |
2005-11-22 00:00:00-05:00 | 20.011999 | 20.011999 | 20.011999 | 20.011999 | 300 | 0 | 0 |
2005-11-23 00:00:00-05:00 | 20.011999 | 20.011999 | 20.011999 | 20.011999 | 0 | 0 | 0 |
2005-11-25 00:00:00-05:00 | 20.011999 | 20.011999 | 20.011999 | 20.011999 | 0 | 0 | 0 |
2005-11-28 00:00:00-05:00 | 19.75 | 19.75 | 19.75 | 19.75 | 500 | 0 | 0 |
2005-11-29 00:00:00-05:00 | 20 | 20 | 20 | 20 | 46,250 | 0 | 0 |
2005-11-30 00:00:00-05:00 | 19.700001 | 19.700001 | 19.700001 | 19.700001 | 100 | 0 | 0 |
2005-12-01 00:00:00-05:00 | 19.136999 | 19.136999 | 18.6 | 19.01 | 3,280 | 0 | 0 |
2005-12-02 00:00:00-05:00 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
2005-12-05 00:00:00-05:00 | 18.99 | 19 | 18.370001 | 19 | 2,363 | 0 | 0 |
2005-12-06 00:00:00-05:00 | 19 | 19 | 19 | 19 | 0 | 0 | 0 |
2005-12-07 00:00:00-05:00 | 19 | 19 | 19 | 19 | 0 | 0 | 0 |
2005-12-08 00:00:00-05:00 | 18.700001 | 18.700001 | 18.700001 | 18.700001 | 100 | 0 | 0 |
2005-12-09 00:00:00-05:00 | 19 | 19 | 19 | 19 | 1,701 | 0 | 0 |
2005-12-12 00:00:00-05:00 | 19 | 19 | 18.860001 | 18.860001 | 926 | 0 | 0 |
2005-12-13 00:00:00-05:00 | 19.1 | 19.1 | 19.1 | 19.1 | 200 | 0 | 0 |
2005-12-14 00:00:00-05:00 | 18.84 | 19.122999 | 18.84 | 19.122999 | 467 | 0 | 0 |
2005-12-15 00:00:00-05:00 | 18.58 | 19 | 18.58 | 19 | 1,509 | 0 | 0 |
2005-12-16 00:00:00-05:00 | 19 | 19 | 19 | 19 | 0 | 0 | 0 |
2005-12-19 00:00:00-05:00 | 19 | 19 | 19 | 19 | 0 | 0 | 0 |
2005-12-20 00:00:00-05:00 | 19 | 19 | 19 | 19 | 0 | 0 | 0 |
2005-12-21 00:00:00-05:00 | 19 | 19 | 19 | 19 | 0 | 0 | 0 |
2005-12-22 00:00:00-05:00 | 19 | 19 | 19 | 19 | 150 | 0 | 0 |
2005-12-23 00:00:00-05:00 | 19 | 19 | 17.85 | 18.02 | 1,500 | 0 | 0 |
2005-12-27 00:00:00-05:00 | 17.98 | 18 | 17.700001 | 17.91 | 1,530 | 0 | 0 |
2005-12-28 00:00:00-05:00 | 17.9 | 18 | 17.9 | 18 | 1,600 | 0 | 0 |
2005-12-29 00:00:00-05:00 | 18 | 18.139999 | 18 | 18.110001 | 300 | 0 | 0 |
2005-12-30 00:00:00-05:00 | 17.9 | 17.9 | 17.559999 | 17.608999 | 400 | 0 | 0 |
2006-01-03 00:00:00-05:00 | 17.608999 | 17.608999 | 17.608999 | 17.608999 | 0 | 0 | 0 |
2006-01-04 00:00:00-05:00 | 18.01 | 18.01 | 18 | 18 | 1,867 | 0 | 0 |
2006-01-05 00:00:00-05:00 | 18 | 18 | 18 | 18 | 0 | 0 | 0 |
2006-01-06 00:00:00-05:00 | 18.299999 | 18.33 | 18.299999 | 18.33 | 600 | 0 | 0 |
2006-01-09 00:00:00-05:00 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
2006-01-10 00:00:00-05:00 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 |
2006-01-11 00:00:00-05:00 | 19.5 | 19.5 | 19.5 | 19.5 | 100 | 0 | 0 |
2006-01-12 00:00:00-05:00 | 19.5 | 19.5 | 19.5 | 19.5 | 0 | 0 | 0 |
2006-01-13 00:00:00-05:00 | 20 | 20 | 20 | 20 | 100 | 0 | 0 |
2006-01-17 00:00:00-05:00 | 19.059999 | 19.059999 | 18.6 | 18.6 | 400 | 0 | 0 |
2006-01-18 00:00:00-05:00 | 18.5 | 21 | 18.5 | 21 | 2,499 | 0 | 0 |
2006-01-19 00:00:00-05:00 | 20 | 20.440001 | 19.99 | 20 | 3,379 | 0 | 0 |
2006-01-20 00:00:00-05:00 | 20.25 | 20.25 | 18.18 | 19.5 | 2,104 | 0 | 0 |
2006-01-23 00:00:00-05:00 | 19.379999 | 19.440001 | 19.379999 | 19.440001 | 200 | 0 | 0 |
2006-01-24 00:00:00-05:00 | 17.5 | 19.25 | 17.5 | 19.25 | 1,951 | 0 | 0 |
2006-01-25 00:00:00-05:00 | 19.92 | 21 | 19.92 | 20.83 | 2,931 | 0 | 0 |
2006-01-26 00:00:00-05:00 | 21.499901 | 22 | 21.459999 | 21.469999 | 1,715 | 0 | 0 |
2006-01-27 00:00:00-05:00 | 21.25 | 21.26 | 18.101999 | 20.66 | 600 | 0 | 0 |
2006-01-30 00:00:00-05:00 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 |
2006-01-31 00:00:00-05:00 | 20.25 | 20.25 | 20 | 20 | 293 | 0 | 0 |
2006-02-01 00:00:00-05:00 | 20 | 20 | 20 | 20 | 750 | 0 | 0 |
2006-02-02 00:00:00-05:00 | 20 | 20 | 20 | 20 | 556 | 0 | 0 |
2006-02-03 00:00:00-05:00 | 20 | 20 | 20 | 20 | 0 | 0 | 0 |
2006-02-06 00:00:00-05:00 | 20 | 20 | 20 | 20 | 0 | 0 | 0 |
2006-02-07 00:00:00-05:00 | 20 | 20 | 20 | 20 | 0 | 0 | 0 |
2006-02-08 00:00:00-05:00 | 20.24 | 20.24 | 20 | 20 | 600 | 0 | 0 |
2006-02-09 00:00:00-05:00 | 19.5 | 19.5 | 19 | 19 | 300 | 0 | 0 |
2006-02-10 00:00:00-05:00 | 18 | 19.030001 | 18 | 19.030001 | 1,601 | 0 | 0 |
2006-02-13 00:00:00-05:00 | 19 | 19 | 19 | 19 | 100 | 0 | 0 |
2006-02-14 00:00:00-05:00 | 19 | 19 | 19 | 19 | 312 | 0 | 0 |
2006-02-15 00:00:00-05:00 | 19 | 19 | 19 | 19 | 0 | 0 | 0 |
2006-02-16 00:00:00-05:00 | 19 | 19 | 19 | 19 | 0 | 0 | 0 |
2006-02-17 00:00:00-05:00 | 19.99 | 19.99 | 19.99 | 19.99 | 100 | 0 | 0 |
2006-02-21 00:00:00-05:00 | 20 | 20 | 19.610001 | 19.98 | 3,151 | 0 | 0 |
2006-02-22 00:00:00-05:00 | 19.02 | 19.110001 | 19.02 | 19.059999 | 702 | 0 | 0 |
2006-02-23 00:00:00-05:00 | 19.040001 | 19.040001 | 19.040001 | 19.040001 | 843 | 0 | 0 |
2006-02-24 00:00:00-05:00 | 18.790001 | 18.790001 | 18.790001 | 18.790001 | 1,300 | 0 | 0 |
2006-02-27 00:00:00-05:00 | 18.549999 | 18.549999 | 17.190001 | 18.299999 | 9,752 | 0 | 0 |
2006-02-28 00:00:00-05:00 | 18.16 | 18.16 | 18.16 | 18.16 | 450 | 0 | 0 |
2006-03-01 00:00:00-05:00 | 18.5 | 18.5 | 18.4 | 18.4 | 1,750 | 0 | 0 |
2006-03-02 00:00:00-05:00 | 19.18 | 19.18 | 19.18 | 19.18 | 300 | 0 | 0 |
2006-03-03 00:00:00-05:00 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
2006-03-06 00:00:00-05:00 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
2006-03-07 00:00:00-05:00 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
2006-03-08 00:00:00-05:00 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
2006-03-09 00:00:00-05:00 | 17.25 | 18.042999 | 17.25 | 18.042999 | 850 | 0 | 0 |
2006-03-10 00:00:00-05:00 | 18.042999 | 18.042999 | 18.042999 | 18.042999 | 0 | 0 | 0 |
2006-03-13 00:00:00-05:00 | 18.25 | 19.99 | 18.25 | 19.99 | 5,714 | 0 | 0 |
2006-03-14 00:00:00-05:00 | 19.5 | 19.5 | 18.25 | 19.43 | 1,120 | 0 | 0 |
2006-03-15 00:00:00-05:00 | 19.459999 | 19.459999 | 18.32 | 19.17 | 2,200 | 0 | 0 |
2006-03-16 00:00:00-05:00 | 19.5 | 19.5 | 18.34 | 18.790001 | 1,746 | 0 | 0 |
2006-03-17 00:00:00-05:00 | 18.790001 | 18.790001 | 18.790001 | 18.790001 | 0 | 0 | 0 |
2006-03-20 00:00:00-05:00 | 18.790001 | 18.790001 | 18.790001 | 18.790001 | 0 | 0 | 0 |
2006-03-21 00:00:00-05:00 | 18.790001 | 18.790001 | 18.790001 | 18.790001 | 0 | 0 | 0 |
2006-03-22 00:00:00-05:00 | 18.450001 | 18.450001 | 18.450001 | 18.450001 | 2,917 | 0 | 0 |
2006-03-23 00:00:00-05:00 | 18.450001 | 18.450001 | 18.450001 | 18.450001 | 0 | 0 | 0 |
2006-03-24 00:00:00-05:00 | 18.200001 | 18.25 | 18.200001 | 18.25 | 715 | 0 | 0 |
2006-03-27 00:00:00-05:00 | 17.18 | 17.5 | 17.18 | 17.5 | 400 | 0 | 0 |
2006-03-28 00:00:00-05:00 | 17.306 | 17.306 | 17.306 | 17.306 | 150 | 0 | 0 |
2006-03-29 00:00:00-05:00 | 17.15 | 17.33 | 17.15 | 17.33 | 600 | 0 | 0 |
2006-03-30 00:00:00-05:00 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
2006-03-31 00:00:00-05:00 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.