Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
2003-12-19 00:00:00-05:00 | 17.801675 | 17.893584 | 17.439783 | 17.560413 | 55,145,700 | 0 | 0 |
2003-12-22 00:00:00-05:00 | 17.457016 | 17.68679 | 17.330641 | 17.474249 | 33,894,800 | 0 | 0 |
2003-12-23 00:00:00-05:00 | 17.520195 | 17.887832 | 17.44552 | 17.8706 | 37,282,300 | 0 | 0 |
2003-12-24 00:00:00-05:00 | 17.84763 | 17.956773 | 17.749976 | 17.853374 | 15,596,500 | 0 | 0 |
2003-12-26 00:00:00-05:00 | 17.91081 | 18.117606 | 17.887832 | 18.014208 | 11,868,800 | 0 | 0 |
2003-12-29 00:00:00-05:00 | 18.117609 | 18.502478 | 18.100376 | 18.468014 | 36,514,900 | 0 | 0 |
2003-12-30 00:00:00-05:00 | 18.513967 | 18.594387 | 18.347382 | 18.404825 | 31,563,100 | 0 | 0 |
2003-12-31 00:00:00-05:00 | 18.519721 | 18.66333 | 18.330158 | 18.410578 | 32,092,800 | 0 | 0 |
2004-01-02 00:00:00-05:00 | 18.58864 | 18.726503 | 18.399076 | 18.473753 | 37,343,200 | 0 | 0 |
2004-01-05 00:00:00-05:00 | 18.680547 | 18.939042 | 18.611616 | 18.904575 | 42,611,900 | 0 | 0 |
2004-01-06 00:00:00-05:00 | 18.910325 | 18.95628 | 18.737995 | 18.898838 | 38,007,600 | 0 | 0 |
2004-01-07 00:00:00-05:00 | 19.145851 | 19.53072 | 19.082663 | 19.524977 | 63,665,000 | 0 | 0 |
2004-01-08 00:00:00-05:00 | 19.628369 | 19.731767 | 19.473274 | 19.668581 | 50,596,000 | 0 | 0 |
2004-01-09 00:00:00-05:00 | 19.433057 | 19.875368 | 19.415823 | 19.513477 | 56,841,100 | 0 | 0 |
2004-01-12 00:00:00-05:00 | 19.685808 | 19.720275 | 19.450291 | 19.616877 | 50,664,500 | 0 | 0 |
2004-01-13 00:00:00-05:00 | 19.720278 | 19.754742 | 19.105633 | 19.295197 | 68,191,900 | 0 | 0 |
2004-01-14 00:00:00-05:00 | 19.410087 | 19.444552 | 19.036705 | 19.180313 | 75,452,000 | 0 | 0 |
2004-01-15 00:00:00-05:00 | 18.7897 | 19.191804 | 18.766722 | 18.990753 | 82,565,000 | 0 | 0 |
2004-01-16 00:00:00-05:00 | 19.168819 | 19.174564 | 18.772461 | 18.893091 | 54,502,900 | 0 | 0 |
2004-01-20 00:00:00-05:00 | 18.950537 | 18.990747 | 18.542688 | 18.732252 | 47,694,300 | 0 | 0 |
2004-01-21 00:00:00-05:00 | 18.519711 | 18.554175 | 18.278448 | 18.496733 | 56,228,700 | 0 | 0 |
2004-01-22 00:00:00-05:00 | 18.536947 | 18.588646 | 18.146333 | 18.16931 | 51,950,200 | 0 | 0 |
2004-01-23 00:00:00-05:00 | 18.324402 | 18.387589 | 18.08314 | 18.238237 | 45,845,000 | 0 | 0 |
2004-01-26 00:00:00-05:00 | 18.209521 | 18.663323 | 18.209521 | 18.628857 | 41,329,300 | 0 | 0 |
2004-01-27 00:00:00-05:00 | 18.55418 | 18.582901 | 18.152077 | 18.16931 | 51,436,200 | 0 | 0 |
2004-01-28 00:00:00-05:00 | 18.312914 | 18.496733 | 17.905067 | 18.025698 | 61,499,400 | 0 | 0 |
2004-01-29 00:00:00-05:00 | 18.129087 | 18.129087 | 17.531678 | 17.744217 | 84,928,900 | 0 | 0 |
2004-01-30 00:00:00-05:00 | 17.738482 | 17.80167 | 17.434033 | 17.531687 | 64,192,400 | 0 | 0 |
2004-02-02 00:00:00-05:00 | 17.749976 | 17.778699 | 17.353617 | 17.416805 | 65,039,500 | 0 | 0 |
2004-02-03 00:00:00-05:00 | 17.485735 | 18.054423 | 17.416802 | 18.037189 | 62,375,400 | 0 | 0 |
2004-02-04 00:00:00-05:00 | 17.801376 | 17.830134 | 17.26072 | 17.266472 | 79,361,900 | 0.04 | 0 |
2004-02-05 00:00:00-05:00 | 17.456269 | 17.508034 | 17.11117 | 17.208948 | 74,618,700 | 0 | 0 |
2004-02-06 00:00:00-05:00 | 17.283723 | 17.795621 | 17.249213 | 17.76111 | 55,401,000 | 0 | 0 |
2004-02-09 00:00:00-05:00 | 17.887648 | 17.887648 | 17.531044 | 17.582809 | 36,540,300 | 0 | 0 |
2004-02-10 00:00:00-05:00 | 17.646073 | 17.77836 | 17.444765 | 17.56555 | 36,344,100 | 0 | 0 |
2004-02-11 00:00:00-05:00 | 17.755362 | 17.922159 | 17.559805 | 17.824381 | 52,150,100 | 0 | 0 |
2004-02-12 00:00:00-05:00 | 17.801373 | 18.048693 | 17.669084 | 17.680588 | 38,205,500 | 0 | 0 |
2004-02-13 00:00:00-05:00 | 17.830126 | 17.939408 | 17.174438 | 17.335484 | 63,292,500 | 0 | 0 |
2004-02-17 00:00:00-05:00 | 17.473527 | 17.766861 | 17.375749 | 17.720848 | 40,220,700 | 0 | 0 |
2004-02-18 00:00:00-05:00 | 17.738095 | 17.807114 | 17.565546 | 17.600056 | 42,232,600 | 0 | 0 |
2004-02-19 00:00:00-05:00 | 17.795619 | 17.887645 | 17.168688 | 17.191694 | 60,100,700 | 0 | 0 |
2004-02-20 00:00:00-05:00 | 17.306728 | 17.31248 | 16.96738 | 17.254963 | 70,620,300 | 0 | 0 |
2004-02-23 00:00:00-05:00 | 17.24921 | 17.272217 | 16.478488 | 16.679796 | 92,175,800 | 0 | 0 |
2004-02-24 00:00:00-05:00 | 16.564765 | 16.92712 | 16.547511 | 16.794832 | 68,433,000 | 0 | 0 |
2004-02-25 00:00:00-05:00 | 16.92712 | 17.122676 | 16.852348 | 17.036402 | 54,661,900 | 0 | 0 |
2004-02-26 00:00:00-05:00 | 16.990393 | 17.180198 | 16.881112 | 16.967386 | 45,906,300 | 0 | 0 |
2004-02-27 00:00:00-05:00 | 17.082415 | 17.099669 | 16.737315 | 16.794832 | 58,987,700 | 0 | 0 |
2004-03-01 00:00:00-05:00 | 16.702803 | 17.11117 | 16.593521 | 17.07666 | 65,372,800 | 0 | 0 |
2004-03-02 00:00:00-05:00 | 17.111165 | 17.33548 | 17.001884 | 17.024891 | 65,223,700 | 0 | 0 |
2004-03-03 00:00:00-05:00 | 17.001894 | 17.05941 | 16.587775 | 16.702808 | 68,249,000 | 0 | 0 |
2004-03-04 00:00:00-05:00 | 16.72006 | 17.082415 | 16.708556 | 17.053656 | 60,135,800 | 0 | 0 |
2004-03-05 00:00:00-05:00 | 16.656788 | 16.898357 | 16.547507 | 16.651037 | 118,682,400 | 0 | 0 |
2004-03-08 00:00:00-05:00 | 16.714307 | 16.737315 | 15.88607 | 15.932083 | 105,763,200 | 0 | 0 |
2004-03-09 00:00:00-05:00 | 15.960835 | 16.162143 | 15.828547 | 16.093122 | 92,538,800 | 0 | 0 |
2004-03-10 00:00:00-05:00 | 16.12764 | 16.248424 | 15.627246 | 15.707768 | 88,033,100 | 0 | 0 |
2004-03-11 00:00:00-05:00 | 15.581233 | 15.983849 | 15.552475 | 15.575481 | 97,958,600 | 0 | 0 |
2004-03-12 00:00:00-05:00 | 15.817051 | 15.949339 | 15.736528 | 15.926332 | 56,526,800 | 0 | 0 |
2004-03-15 00:00:00-05:00 | 15.857312 | 15.868816 | 15.546723 | 15.586985 | 54,857,000 | 0 | 0 |
2004-03-16 00:00:00-05:00 | 15.713518 | 15.8228 | 15.368418 | 15.621491 | 67,306,500 | 0 | 0 |
2004-03-17 00:00:00-05:00 | 15.782545 | 16.047121 | 15.719277 | 15.983853 | 55,548,300 | 0 | 0 |
2004-03-18 00:00:00-05:00 | 15.95509 | 15.995351 | 15.592736 | 15.644501 | 70,686,100 | 0 | 0 |
2004-03-19 00:00:00-05:00 | 15.558225 | 15.742279 | 15.172864 | 15.236133 | 83,734,500 | 0 | 0 |
2004-03-22 00:00:00-05:00 | 15.103842 | 15.23613 | 14.971555 | 15.086587 | 73,006,200 | 0 | 0 |
2004-03-23 00:00:00-05:00 | 15.241883 | 15.356916 | 15.011817 | 15.046327 | 70,217,700 | 0 | 0 |
2004-03-24 00:00:00-05:00 | 15.08083 | 15.454689 | 15.046321 | 15.259132 | 69,501,200 | 0 | 0 |
2004-03-25 00:00:00-05:00 | 15.471955 | 15.989604 | 15.448949 | 15.983853 | 84,754,400 | 0 | 0 |
2004-03-26 00:00:00-05:00 | 15.978089 | 16.01835 | 15.713512 | 15.748022 | 65,644,100 | 0 | 0 |
2004-03-29 00:00:00-05:00 | 15.903325 | 16.075876 | 15.817051 | 15.926332 | 66,249,300 | 0 | 0 |
2004-03-30 00:00:00-05:00 | 15.776784 | 15.840052 | 15.586979 | 15.776784 | 62,191,000 | 0 | 0 |
2004-03-31 00:00:00-05:00 | 15.771037 | 15.799795 | 15.540971 | 15.644501 | 57,809,100 | 0 | 0 |
2004-04-01 00:00:00-05:00 | 15.742271 | 15.978089 | 15.690506 | 15.748022 | 55,051,700 | 0 | 0 |
2004-04-02 00:00:00-05:00 | 16.104625 | 16.173645 | 15.903317 | 16.173645 | 78,672,000 | 0 | 0 |
2004-04-05 00:00:00-04:00 | 16.277183 | 16.426727 | 16.173654 | 16.420975 | 47,534,500 | 0 | 0 |
2004-04-06 00:00:00-04:00 | 16.24842 | 16.363454 | 16.127636 | 16.259924 | 70,147,800 | 0 | 0 |
2004-04-07 00:00:00-04:00 | 16.150642 | 16.1794 | 15.805543 | 15.886066 | 72,680,200 | 0 | 0 |
2004-04-08 00:00:00-04:00 | 16.15064 | 16.18515 | 15.644495 | 15.742273 | 71,791,400 | 0 | 0 |
2004-04-12 00:00:00-04:00 | 15.93208 | 15.972341 | 15.661752 | 15.874563 | 51,016,700 | 0 | 0 |
2004-04-13 00:00:00-04:00 | 16.029862 | 16.035613 | 15.782541 | 15.914828 | 83,164,700 | 0 | 0 |
2004-04-14 00:00:00-04:00 | 15.650246 | 15.880313 | 15.604233 | 15.742273 | 79,211,500 | 0 | 0 |
2004-04-15 00:00:00-04:00 | 15.765289 | 15.771041 | 15.28215 | 15.333915 | 90,498,900 | 0 | 0 |
2004-04-16 00:00:00-04:00 | 15.391427 | 15.425937 | 15.103844 | 15.213126 | 63,905,000 | 0 | 0 |
2004-04-19 00:00:00-04:00 | 15.190118 | 15.379923 | 15.12685 | 15.345413 | 51,522,500 | 0 | 0 |
2004-04-20 00:00:00-04:00 | 15.351168 | 15.477704 | 14.971559 | 14.994565 | 50,610,200 | 0 | 0 |
2004-04-21 00:00:00-04:00 | 15.029073 | 15.241885 | 14.856524 | 15.115349 | 61,959,800 | 0 | 0 |
2004-04-22 00:00:00-04:00 | 14.937041 | 15.38567 | 14.868022 | 15.253383 | 65,165,300 | 0 | 0 |
2004-04-23 00:00:00-04:00 | 15.414437 | 15.857315 | 15.328162 | 15.834309 | 65,204,700 | 0 | 0 |
2004-04-26 00:00:00-04:00 | 15.840054 | 15.86306 | 15.477699 | 15.615739 | 56,761,000 | 0 | 0 |
2004-04-27 00:00:00-04:00 | 15.661755 | 15.696266 | 15.454697 | 15.460447 | 53,607,000 | 0 | 0 |
2004-04-28 00:00:00-04:00 | 15.34542 | 15.563983 | 15.115354 | 15.155616 | 61,432,500 | 0 | 0 |
2004-04-29 00:00:00-04:00 | 15.201623 | 15.374172 | 14.84502 | 15.029073 | 76,355,500 | 0 | 0 |
2004-04-30 00:00:00-04:00 | 15.080837 | 15.15561 | 14.793255 | 14.799006 | 71,322,000 | 0 | 0 |
2004-05-03 00:00:00-04:00 | 14.983058 | 15.155608 | 14.729986 | 14.977307 | 61,588,700 | 0 | 0 |
2004-05-04 00:00:00-04:00 | 15.138355 | 15.316656 | 14.925544 | 15.115349 | 60,991,900 | 0 | 0 |
2004-05-05 00:00:00-04:00 | 15.224793 | 15.311199 | 14.982855 | 15.092303 | 41,486,800 | 0.04 | 0 |
2004-05-06 00:00:00-04:00 | 14.936772 | 15.051979 | 14.850366 | 14.965573 | 54,138,700 | 0 | 0 |
2004-05-07 00:00:00-04:00 | 14.936779 | 15.455216 | 14.936779 | 15.247841 | 69,608,900 | 0 | 0 |
2004-05-10 00:00:00-04:00 | 15.144152 | 15.363048 | 15.057745 | 15.293922 | 71,539,700 | 0 | 0 |
2004-05-11 00:00:00-04:00 | 15.466733 | 16.002452 | 15.432171 | 15.996692 | 82,353,000 | 0 | 0 |
2004-05-12 00:00:00-04:00 | 15.898767 | 15.996694 | 15.449453 | 15.881485 | 81,059,000 | 0 | 0 |
2004-05-13 00:00:00-04:00 | 15.777798 | 15.904528 | 15.610746 | 15.806601 | 59,959,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.