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 |
|---|---|---|---|---|---|---|---|
2006-04-03 00:00:00-04:00 | 17.790001 | 17.790001 | 17.790001 | 17.790001 | 560 | 0 | 0 |
2006-04-04 00:00:00-04:00 | 17.389999 | 18 | 17.389999 | 17.440001 | 3,000 | 0 | 0 |
2006-04-05 00:00:00-04:00 | 17.370001 | 17.379999 | 17.370001 | 17.379999 | 450 | 0 | 0 |
2006-04-06 00:00:00-04:00 | 17.74 | 17.74 | 17.281 | 17.281 | 7,000 | 0 | 0 |
2006-04-07 00:00:00-04:00 | 17.41 | 17.41 | 17.41 | 17.41 | 200 | 0 | 0 |
2006-04-10 00:00:00-04:00 | 17.25 | 17.25 | 17.25 | 17.25 | 1,510 | 0 | 0 |
2006-04-11 00:00:00-04:00 | 17.34 | 17.34 | 17.200001 | 17.239 | 1,100 | 0 | 0 |
2006-04-12 00:00:00-04:00 | 17.239 | 17.239 | 17.239 | 17.239 | 0 | 0 | 0 |
2006-04-13 00:00:00-04:00 | 17.1 | 17.1 | 17.1 | 17.1 | 200 | 0 | 0 |
2006-04-17 00:00:00-04:00 | 17.25 | 17.25 | 16.792999 | 16.792999 | 4,593 | 0 | 0 |
2006-04-18 00:00:00-04:00 | 17 | 17 | 16.879999 | 16.889999 | 3,700 | 0 | 0 |
2006-04-19 00:00:00-04:00 | 16.889999 | 16.889999 | 16.889999 | 16.889999 | 0 | 0 | 0 |
2006-04-20 00:00:00-04:00 | 16.709999 | 16.709999 | 16.559999 | 16.559999 | 2,100 | 0 | 0 |
2006-04-21 00:00:00-04:00 | 16.6 | 16.75 | 16.6 | 16.75 | 2,302 | 0 | 0 |
2006-04-24 00:00:00-04:00 | 16.209999 | 16.209999 | 15.63 | 15.75 | 8,504 | 0 | 0 |
2006-04-25 00:00:00-04:00 | 15.6 | 15.6 | 15.21 | 15.4 | 1,766 | 0 | 0 |
2006-04-26 00:00:00-04:00 | 15.41 | 16.42 | 15.21 | 15.25 | 9,359 | 0 | 0 |
2006-04-27 00:00:00-04:00 | 15.41 | 16 | 15.41 | 15.6 | 1,760 | 0 | 0 |
2006-04-28 00:00:00-04:00 | 15.064 | 15.064 | 15.064 | 15.064 | 600 | 0 | 0 |
2006-05-01 00:00:00-04:00 | 15.06 | 15.51 | 15.06 | 15.11 | 9,119 | 0 | 0 |
2006-05-02 00:00:00-04:00 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
2006-05-03 00:00:00-04:00 | 15.7 | 15.7 | 15.267 | 15.267 | 853 | 0 | 0 |
2006-05-04 00:00:00-04:00 | 16.5 | 16.5 | 16.129999 | 16.129999 | 1,300 | 0 | 0 |
2006-05-05 00:00:00-04:00 | 16.129999 | 16.58 | 16.120001 | 16.58 | 900 | 0 | 0 |
2006-05-08 00:00:00-04:00 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
2006-05-09 00:00:00-04:00 | 16.58 | 16.58 | 16.58 | 16.58 | 700 | 0 | 0 |
2006-05-10 00:00:00-04:00 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
2006-05-11 00:00:00-04:00 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
2006-05-12 00:00:00-04:00 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 |
2006-05-15 00:00:00-04:00 | 16.75 | 18.24 | 16.75 | 17.24 | 2,952 | 0 | 0 |
2006-05-16 00:00:00-04:00 | 17.25 | 17.25 | 16.73 | 16.73 | 300 | 0 | 0 |
2006-05-17 00:00:00-04:00 | 16.75 | 16.75 | 16.700001 | 16.700001 | 6,858 | 0 | 0 |
2006-05-18 00:00:00-04:00 | 16.700001 | 16.700001 | 16.700001 | 16.700001 | 850 | 0 | 0 |
2006-05-19 00:00:00-04:00 | 16.700001 | 16.700001 | 16.700001 | 16.700001 | 0 | 0 | 0 |
2006-05-22 00:00:00-04:00 | 16.700001 | 16.700001 | 16.700001 | 16.700001 | 0 | 0 | 0 |
2006-05-23 00:00:00-04:00 | 16.700001 | 16.700001 | 16.700001 | 16.700001 | 0 | 0 | 0 |
2006-05-24 00:00:00-04:00 | 16.700001 | 16.700001 | 16.700001 | 16.700001 | 0 | 0 | 0 |
2006-05-25 00:00:00-04:00 | 16.700001 | 16.700001 | 16.700001 | 16.700001 | 0 | 0 | 0 |
2006-05-26 00:00:00-04:00 | 15.7 | 15.7 | 15.05 | 15.05 | 700 | 0 | 0 |
2006-05-30 00:00:00-04:00 | 15.02 | 15.5 | 15 | 15 | 1,400 | 0 | 0 |
2006-05-31 00:00:00-04:00 | 15 | 15 | 15 | 15 | 0 | 0 | 0 |
2006-06-01 00:00:00-04:00 | 14.85 | 15 | 14.85 | 15 | 7,100 | 0 | 0 |
2006-06-02 00:00:00-04:00 | 15 | 15.51 | 14.49 | 14.91 | 2,800 | 0 | 0 |
2006-06-05 00:00:00-04:00 | 14.46 | 15.18 | 14.37 | 14.37 | 1,900 | 0 | 0 |
2006-06-06 00:00:00-04:00 | 14.6 | 14.77 | 14.6 | 14.77 | 1,952 | 0 | 0 |
2006-06-07 00:00:00-04:00 | 15.36 | 15.36 | 14.95 | 14.95 | 1,035 | 0 | 0 |
2006-06-08 00:00:00-04:00 | 14.61 | 14.61 | 14.59 | 14.59 | 2,000 | 0 | 0 |
2006-06-09 00:00:00-04:00 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 |
2006-06-12 00:00:00-04:00 | 14.61 | 14.61 | 12.21 | 12.6 | 43,550 | 0 | 0 |
2006-06-13 00:00:00-04:00 | 12.4 | 12.4 | 12.4 | 12.4 | 1,903 | 0 | 0 |
2006-06-14 00:00:00-04:00 | 13.168 | 13.168 | 12.05 | 13.168 | 1,380 | 0 | 0 |
2006-06-15 00:00:00-04:00 | 12.89 | 12.89 | 12.24 | 12.24 | 400 | 0 | 0 |
2006-06-16 00:00:00-04:00 | 12.51 | 12.51 | 12.39 | 12.4 | 1,999 | 0 | 0 |
2006-06-19 00:00:00-04:00 | 12.5 | 12.5 | 12.42 | 12.42 | 300 | 0 | 0 |
2006-06-20 00:00:00-04:00 | 12.42 | 12.42 | 12 | 12 | 2,143 | 0 | 0 |
2006-06-21 00:00:00-04:00 | 11.8 | 12.49 | 11.73 | 12.25 | 15,500 | 0 | 0 |
2006-06-22 00:00:00-04:00 | 11.97 | 11.97 | 11.59 | 11.83 | 2,305 | 0 | 0 |
2006-06-23 00:00:00-04:00 | 11.53 | 12 | 11.52 | 11.58 | 7,138 | 0 | 0 |
2006-06-26 00:00:00-04:00 | 11.57 | 11.57 | 11.57 | 11.57 | 500 | 0 | 0 |
2006-06-27 00:00:00-04:00 | 11.72 | 11.73 | 11.44 | 11.44 | 1,905 | 0 | 0 |
2006-06-28 00:00:00-04:00 | 11.44 | 11.5 | 11.24 | 11.398 | 16,094 | 0 | 0 |
2006-06-29 00:00:00-04:00 | 11.28 | 11.28 | 11.2 | 11.2 | 4,700 | 0 | 0 |
2006-06-30 00:00:00-04:00 | 11.2 | 11.2 | 10.43 | 10.5 | 11,638 | 0 | 0 |
2006-07-03 00:00:00-04:00 | 10.8 | 11 | 10.8 | 11 | 4,600 | 0 | 0 |
2006-07-05 00:00:00-04:00 | 10.5 | 11.6 | 10.5 | 11.6 | 5,390 | 0 | 0 |
2006-07-06 00:00:00-04:00 | 11.6 | 11.6 | 11.38 | 11.38 | 600 | 0 | 0 |
2006-07-07 00:00:00-04:00 | 12.58 | 12.58 | 11.59 | 11.59 | 5,307 | 0 | 0 |
2006-07-10 00:00:00-04:00 | 11.32 | 11.59 | 11.32 | 11.59 | 797 | 0 | 0 |
2006-07-11 00:00:00-04:00 | 11.58 | 11.58 | 11.58 | 11.58 | 200 | 0 | 0 |
2006-07-12 00:00:00-04:00 | 11.58 | 11.59 | 11.39 | 11.498 | 20,600 | 0 | 0 |
2006-07-13 00:00:00-04:00 | 11.5 | 11.5 | 10.73 | 11.24 | 9,886 | 0 | 0 |
2006-07-14 00:00:00-04:00 | 10.67 | 11.21 | 10.51 | 11.21 | 6,467 | 0 | 0 |
2006-07-17 00:00:00-04:00 | 11.488 | 11.98 | 11.22 | 11.8 | 4,510 | 0 | 0 |
2006-07-18 00:00:00-04:00 | 11.36 | 11.36 | 10.736 | 10.736 | 2,371 | 0 | 0 |
2006-07-19 00:00:00-04:00 | 10.736 | 10.736 | 10.736 | 10.736 | 0 | 0 | 0 |
2006-07-20 00:00:00-04:00 | 10.5 | 10.5 | 10.24 | 10.25 | 1,664 | 0 | 0 |
2006-07-21 00:00:00-04:00 | 9.62 | 10.05 | 9.35 | 9.49 | 1,600 | 0 | 0 |
2006-07-24 00:00:00-04:00 | 9.2 | 10.02 | 8.97 | 9.92 | 3,000 | 0 | 0 |
2006-07-25 00:00:00-04:00 | 9.5 | 9.56 | 9.5 | 9.5 | 1,314 | 0 | 0 |
2006-07-26 00:00:00-04:00 | 9.5 | 9.56 | 9.5 | 9.5 | 300 | 0 | 0 |
2006-07-27 00:00:00-04:00 | 11.465 | 11.465 | 11.19 | 11.19 | 500 | 0 | 0 |
2006-07-28 00:00:00-04:00 | 10.5 | 10.5 | 10.5 | 10.5 | 200 | 0 | 0 |
2006-07-31 00:00:00-04:00 | 10 | 10 | 10 | 10 | 200 | 0 | 0 |
2006-08-01 00:00:00-04:00 | 9.16 | 9.51 | 9.16 | 9.51 | 2,497 | 0 | 0 |
2006-08-02 00:00:00-04:00 | 9.51 | 9.51 | 8.61 | 8.61 | 903 | 0 | 0 |
2006-08-03 00:00:00-04:00 | 9.76 | 9.76 | 8.49 | 9.76 | 2,875 | 0 | 0 |
2006-08-04 00:00:00-04:00 | 8.23 | 8.23 | 8.22 | 8.23 | 500 | 0 | 0 |
2006-08-07 00:00:00-04:00 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
2006-08-08 00:00:00-04:00 | 8.22 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
2006-08-09 00:00:00-04:00 | 8.15 | 8.15 | 8.12 | 8.15 | 3,209 | 0 | 0 |
2006-08-10 00:00:00-04:00 | 8.12 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
2006-08-11 00:00:00-04:00 | 7.88 | 7.88 | 7.61 | 7.61 | 600 | 0 | 0 |
2006-08-14 00:00:00-04:00 | 7.61 | 7.61 | 6.948 | 7.61 | 503 | 0 | 0 |
2006-08-15 00:00:00-04:00 | 6.7 | 6.9 | 6.7 | 6.9 | 3,057 | 0 | 0 |
2006-08-16 00:00:00-04:00 | 7.55 | 8.59 | 7.21 | 7.21 | 1,075 | 0 | 0 |
2006-08-17 00:00:00-04:00 | 8 | 8.93 | 8 | 8.93 | 23,227 | 0 | 0 |
2006-08-18 00:00:00-04:00 | 9 | 9 | 8.98 | 9 | 1,000 | 0 | 0 |
2006-08-21 00:00:00-04:00 | 9 | 9.5 | 9 | 9.5 | 1,413 | 0 | 0 |
2006-08-22 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 | 0 |
2006-08-23 00:00:00-04:00 | 9.51 | 9.51 | 9.5 | 9.5 | 6,062 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.