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
|
|---|---|---|---|---|---|---|---|
2004-05-14 00:00:00-04:00 | 15.777795 | 15.8354 | 15.501295 | 15.576181 | 51,872,800 | 0 | 0 |
2004-05-17 00:00:00-04:00 | 15.276639 | 15.725951 | 15.230555 | 15.460972 | 64,859,800 | 0 | 0 |
2004-05-18 00:00:00-04:00 | 15.668346 | 15.823877 | 15.5877 | 15.639544 | 55,177,200 | 0 | 0 |
2004-05-19 00:00:00-04:00 | 15.904524 | 16.100378 | 15.616503 | 15.616503 | 77,032,600 | 0 | 0 |
2004-05-20 00:00:00-04:00 | 15.737469 | 15.910283 | 15.685626 | 15.789313 | 52,381,300 | 0 | 0 |
2004-05-21 00:00:00-04:00 | 15.973652 | 15.985174 | 15.754757 | 15.869965 | 46,798,400 | 0 | 0 |
2004-05-24 00:00:00-04:00 | 16.019733 | 16.083098 | 15.875722 | 15.97941 | 45,718,100 | 0 | 0 |
2004-05-25 00:00:00-04:00 | 15.927569 | 16.307757 | 15.829642 | 16.186789 | 65,523,400 | 0 | 0 |
2004-05-26 00:00:00-04:00 | 16.163746 | 16.405683 | 16.123423 | 16.342319 | 50,431,600 | 0 | 0 |
2004-05-27 00:00:00-04:00 | 16.411442 | 16.440245 | 16.232869 | 16.388401 | 55,379,500 | 0 | 0 |
2004-05-28 00:00:00-04:00 | 16.428726 | 16.693705 | 16.411445 | 16.446007 | 48,045,200 | 0 | 0 |
2004-06-01 00:00:00-04:00 | 16.342327 | 16.543941 | 16.175274 | 16.319284 | 51,164,300 | 0 | 0 |
2004-06-02 00:00:00-04:00 | 16.365352 | 16.371112 | 16.06581 | 16.134935 | 49,706,200 | 0 | 0 |
2004-06-03 00:00:00-04:00 | 16.054293 | 16.071574 | 15.760512 | 15.789313 | 56,286,200 | 0 | 0 |
2004-06-04 00:00:00-04:00 | 16.359595 | 16.417199 | 16.14646 | 16.209824 | 62,251,700 | 0 | 0 |
2004-06-07 00:00:00-04:00 | 16.382642 | 16.572736 | 16.261672 | 16.561214 | 37,487,500 | 0 | 0 |
2004-06-08 00:00:00-04:00 | 16.428722 | 16.710982 | 16.376878 | 16.699461 | 48,237,500 | 0 | 0 |
2004-06-09 00:00:00-04:00 | 16.578497 | 16.61882 | 16.348079 | 16.3596 | 46,163,000 | 0 | 0 |
2004-06-10 00:00:00-04:00 | 16.422965 | 16.520893 | 16.336559 | 16.49785 | 42,508,600 | 0 | 0 |
2004-06-14 00:00:00-04:00 | 16.261675 | 16.3308 | 16.042779 | 16.123425 | 37,832,900 | 0 | 0 |
2004-06-15 00:00:00-04:00 | 16.273189 | 16.503606 | 16.221345 | 16.376877 | 47,001,700 | 0 | 0 |
2004-06-16 00:00:00-04:00 | 16.330804 | 16.353845 | 16.186794 | 16.198315 | 34,035,000 | 0 | 0 |
2004-06-17 00:00:00-04:00 | 16.117653 | 16.152217 | 15.892997 | 15.916039 | 38,966,500 | 0 | 0 |
2004-06-18 00:00:00-04:00 | 15.841163 | 16.071579 | 15.748996 | 15.921808 | 52,413,700 | 0 | 0 |
2004-06-21 00:00:00-04:00 | 16.042772 | 16.250147 | 15.841157 | 15.852678 | 43,528,400 | 0 | 0 |
2004-06-22 00:00:00-04:00 | 15.904522 | 16.181021 | 15.818114 | 16.15222 | 46,902,000 | 0 | 0 |
2004-06-23 00:00:00-04:00 | 16.152222 | 16.451764 | 16.048535 | 16.428722 | 51,711,400 | 0 | 0 |
2004-06-24 00:00:00-04:00 | 16.394157 | 16.474803 | 16.060052 | 16.100376 | 55,033,300 | 0 | 0 |
2004-06-25 00:00:00-04:00 | 15.996694 | 16.186788 | 15.628026 | 16.002455 | 68,915,000 | 0 | 0 |
2004-06-28 00:00:00-04:00 | 16.083096 | 16.111898 | 15.685627 | 15.772033 | 51,702,300 | 0 | 0 |
2004-06-29 00:00:00-04:00 | 15.668346 | 15.910284 | 15.639543 | 15.898763 | 52,663,300 | 0 | 0 |
2004-06-30 00:00:00-04:00 | 15.973648 | 16.071575 | 15.737471 | 15.898763 | 50,573,400 | 0 | 0 |
2004-07-01 00:00:00-04:00 | 15.777794 | 15.829638 | 15.374565 | 15.564659 | 68,757,000 | 0 | 0 |
2004-07-02 00:00:00-04:00 | 15.455213 | 15.472494 | 15.121108 | 15.167192 | 46,758,300 | 0 | 0 |
2004-07-06 00:00:00-04:00 | 14.988617 | 15.138388 | 14.792762 | 15.040461 | 60,479,300 | 0 | 0 |
2004-07-07 00:00:00-04:00 | 15.046223 | 15.311202 | 15.011659 | 15.172952 | 45,902,500 | 0 | 0 |
2004-07-08 00:00:00-04:00 | 15.13263 | 15.293921 | 15.051984 | 15.103827 | 47,125,200 | 0 | 0 |
2004-07-09 00:00:00-04:00 | 15.236316 | 15.397607 | 15.201752 | 15.30544 | 38,190,800 | 0 | 0 |
2004-07-12 00:00:00-04:00 | 15.011661 | 15.161432 | 14.792765 | 15.115349 | 59,662,200 | 0 | 0 |
2004-07-13 00:00:00-04:00 | 15.18447 | 15.259355 | 15.005896 | 15.05774 | 77,788,900 | 0 | 0 |
2004-07-14 00:00:00-04:00 | 13.882613 | 13.922936 | 13.392977 | 13.467862 | 283,538,400 | 0 | 0 |
2004-07-15 00:00:00-04:00 | 13.519707 | 13.577312 | 13.329613 | 13.335374 | 95,308,000 | 0 | 0 |
2004-07-16 00:00:00-04:00 | 13.508189 | 13.519709 | 13.047355 | 13.093438 | 85,373,900 | 0 | 0 |
2004-07-19 00:00:00-04:00 | 13.156806 | 13.392984 | 13.110723 | 13.197129 | 58,998,200 | 0 | 0 |
2004-07-20 00:00:00-04:00 | 13.237446 | 13.404498 | 13.225924 | 13.387217 | 60,254,800 | 0 | 0 |
2004-07-21 00:00:00-04:00 | 13.531228 | 13.54851 | 12.966707 | 12.995509 | 72,208,300 | 0 | 0 |
2004-07-22 00:00:00-04:00 | 12.949422 | 13.531224 | 12.937901 | 13.404495 | 75,064,700 | 0 | 0 |
2004-07-23 00:00:00-04:00 | 13.272017 | 13.341141 | 13.035839 | 13.058881 | 75,635,600 | 0 | 0 |
2004-07-26 00:00:00-04:00 | 13.168324 | 13.300813 | 13.053115 | 13.231688 | 81,010,800 | 0 | 0 |
2004-07-27 00:00:00-04:00 | 13.364172 | 13.502422 | 13.237443 | 13.404495 | 87,134,700 | 0 | 0 |
2004-07-28 00:00:00-04:00 | 13.318091 | 13.571549 | 13.145278 | 13.513945 | 78,531,400 | 0 | 0 |
2004-07-29 00:00:00-04:00 | 13.652198 | 14.08423 | 13.606115 | 13.963261 | 104,103,900 | 0 | 0 |
2004-07-30 00:00:00-04:00 | 13.750128 | 14.193679 | 13.738606 | 14.043908 | 83,593,700 | 0 | 0 |
2004-08-02 00:00:00-04:00 | 13.848058 | 14.366496 | 13.790453 | 14.343453 | 67,142,500 | 0 | 0 |
2004-08-03 00:00:00-04:00 | 14.274325 | 14.395294 | 13.888377 | 13.922939 | 59,729,200 | 0 | 0 |
2004-08-04 00:00:00-04:00 | 13.871011 | 14.003721 | 13.674832 | 13.830621 | 56,196,400 | 0.04 | 0 |
2004-08-05 00:00:00-04:00 | 13.876784 | 13.969103 | 13.415186 | 13.657525 | 55,750,000 | 0 | 0 |
2004-08-06 00:00:00-04:00 | 13.415186 | 13.542125 | 13.092068 | 13.138227 | 55,989,300 | 0 | 0 |
2004-08-09 00:00:00-04:00 | 13.230546 | 13.265165 | 12.999747 | 13.022826 | 44,138,600 | 0 | 0 |
2004-08-10 00:00:00-04:00 | 13.080528 | 13.115148 | 12.80934 | 13.005519 | 56,624,800 | 0 | 0 |
2004-08-11 00:00:00-04:00 | 12.786252 | 12.843952 | 12.584303 | 12.786252 | 60,898,200 | 0 | 0 |
2004-08-12 00:00:00-04:00 | 12.665085 | 12.722784 | 12.226567 | 12.255417 | 70,257,800 | 0 | 0 |
2004-08-13 00:00:00-04:00 | 12.405433 | 12.497752 | 12.134244 | 12.440052 | 71,215,300 | 0 | 0 |
2004-08-16 00:00:00-04:00 | 12.445831 | 12.64778 | 12.313122 | 12.359282 | 59,703,500 | 0 | 0 |
2004-08-17 00:00:00-04:00 | 12.520842 | 12.613161 | 12.399672 | 12.411212 | 57,635,800 | 0 | 0 |
2004-08-18 00:00:00-04:00 | 12.347738 | 12.832415 | 12.330429 | 12.820875 | 61,340,100 | 0 | 0 |
2004-08-19 00:00:00-04:00 | 12.79202 | 12.84972 | 12.543911 | 12.6997 | 57,308,500 | 0 | 0 |
2004-08-20 00:00:00-04:00 | 12.647776 | 12.665086 | 12.468907 | 12.474677 | 58,080,900 | 0 | 0 |
2004-08-23 00:00:00-04:00 | 12.590081 | 12.75164 | 12.555461 | 12.63047 | 50,437,200 | 0 | 0 |
2004-08-24 00:00:00-04:00 | 12.797793 | 12.809334 | 12.440055 | 12.503525 | 52,267,600 | 0 | 0 |
2004-08-25 00:00:00-04:00 | 12.515068 | 12.768946 | 12.422749 | 12.665088 | 60,583,200 | 0 | 0 |
2004-08-26 00:00:00-04:00 | 12.613155 | 12.642004 | 12.520835 | 12.561225 | 44,164,900 | 0 | 0 |
2004-08-27 00:00:00-04:00 | 12.613157 | 12.849726 | 12.590077 | 12.705477 | 47,383,800 | 0 | 0 |
2004-08-30 00:00:00-04:00 | 12.688164 | 12.717015 | 12.445825 | 12.463136 | 43,030,700 | 0 | 0 |
2004-08-31 00:00:00-04:00 | 12.347735 | 12.399665 | 12.036158 | 12.284266 | 79,067,200 | 0 | 0 |
2004-09-01 00:00:00-04:00 | 12.174641 | 12.52084 | 12.134252 | 12.36505 | 61,731,300 | 0 | 0 |
2004-09-02 00:00:00-04:00 | 12.347735 | 12.532374 | 12.266956 | 12.480444 | 71,285,400 | 0 | 0 |
2004-09-03 00:00:00-04:00 | 11.522636 | 11.643806 | 11.453397 | 11.568796 | 172,209,600 | 0 | 0 |
2004-09-07 00:00:00-04:00 | 11.672651 | 11.684191 | 11.384152 | 11.476472 | 77,890,100 | 0 | 0 |
2004-09-08 00:00:00-04:00 | 11.4707 | 11.57456 | 11.361072 | 11.378381 | 75,333,400 | 0 | 0 |
2004-09-09 00:00:00-04:00 | 11.482243 | 11.730352 | 11.372614 | 11.638033 | 95,633,700 | 0 | 0 |
2004-09-10 00:00:00-04:00 | 11.661114 | 11.943844 | 11.528405 | 11.868834 | 67,196,300 | 0 | 0 |
2004-09-13 00:00:00-04:00 | 11.984226 | 12.220795 | 11.886137 | 12.001535 | 81,674,100 | 0 | 0 |
2004-09-14 00:00:00-04:00 | 12.018849 | 12.093858 | 11.857289 | 11.984229 | 52,849,200 | 0 | 0 |
2004-09-15 00:00:00-04:00 | 11.891906 | 11.897676 | 11.655337 | 11.782276 | 59,712,200 | 0 | 0 |
2004-09-16 00:00:00-04:00 | 11.811131 | 11.886141 | 11.580332 | 11.603413 | 57,764,200 | 0 | 0 |
2004-09-17 00:00:00-04:00 | 11.70727 | 11.897679 | 11.48224 | 11.880368 | 93,816,900 | 0 | 0 |
2004-09-20 00:00:00-04:00 | 11.811132 | 12.26119 | 11.799592 | 12.070781 | 74,890,500 | 0 | 0 |
2004-09-21 00:00:00-04:00 | 12.209259 | 12.318889 | 12.105399 | 12.163099 | 59,345,700 | 0 | 0 |
2004-09-22 00:00:00-04:00 | 12.116934 | 12.145784 | 11.782276 | 11.782276 | 62,599,600 | 0 | 0 |
2004-09-23 00:00:00-04:00 | 11.811126 | 11.891906 | 11.695727 | 11.759196 | 68,326,100 | 0 | 0 |
2004-09-24 00:00:00-04:00 | 11.79959 | 11.943839 | 11.580331 | 11.61495 | 62,089,700 | 0 | 0 |
2004-09-27 00:00:00-04:00 | 11.522631 | 11.78228 | 11.453391 | 11.493781 | 56,423,800 | 0 | 0 |
2004-09-28 00:00:00-04:00 | 11.591868 | 11.741887 | 11.332219 | 11.355299 | 78,060,400 | 0 | 0 |
2004-09-29 00:00:00-04:00 | 11.40723 | 11.689959 | 11.37838 | 11.580329 | 63,569,000 | 0 | 0 |
2004-09-30 00:00:00-04:00 | 11.638029 | 11.759198 | 11.44185 | 11.574559 | 72,528,600 | 0 | 0 |
2004-10-01 00:00:00-04:00 | 11.713044 | 12.070782 | 11.672654 | 12.030393 | 73,823,500 | 0 | 0 |
2004-10-04 00:00:00-04:00 | 12.215027 | 12.318887 | 12.030389 | 12.191947 | 74,330,300 | 0 | 0 |
2004-10-05 00:00:00-04:00 | 12.140019 | 12.393897 | 12.105398 | 12.301578 | 72,053,700 | 0 | 0 |
2004-10-06 00:00:00-04:00 | 12.215027 | 12.290037 | 12.082318 | 12.191947 | 57,720,900 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.