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
|
|---|---|---|---|---|---|---|---|
1995-03-28 00:00:00-05:00 | 3.105343 | 3.149328 | 3.100944 | 3.11414 | 94,750,400 | 0 | 0 |
1995-03-29 00:00:00-05:00 | 3.114138 | 3.16692 | 3.008574 | 3.063555 | 160,102,400 | 0 | 0 |
1995-03-30 00:00:00-05:00 | 3.065756 | 3.070154 | 2.946996 | 3.004177 | 164,172,800 | 0 | 0 |
1995-03-31 00:00:00-05:00 | 2.938199 | 3.039365 | 2.920605 | 2.986583 | 150,662,400 | 0 | 0 |
1995-04-03 00:00:00-04:00 | 2.982184 | 3.11414 | 2.973387 | 3.11414 | 94,400,000 | 0 | 0 |
1995-04-04 00:00:00-04:00 | 3.127334 | 3.171319 | 3.034965 | 3.045961 | 100,321,600 | 0 | 0 |
1995-04-05 00:00:00-04:00 | 3.026168 | 3.056958 | 2.982183 | 3.048161 | 119,211,200 | 0 | 0 |
1995-04-06 00:00:00-04:00 | 3.061357 | 3.0839 | 2.99538 | 3.008575 | 79,091,200 | 0 | 0 |
1995-04-07 00:00:00-04:00 | 3.008575 | 3.085549 | 2.990981 | 3.065755 | 85,091,200 | 0 | 0 |
1995-04-10 00:00:00-04:00 | 3.061358 | 3.11414 | 3.043764 | 3.11414 | 79,411,200 | 0 | 0 |
1995-04-11 00:00:00-04:00 | 3.193312 | 3.237297 | 3.188914 | 3.210906 | 173,561,600 | 0 | 0 |
1995-04-12 00:00:00-04:00 | 3.215304 | 3.232898 | 3.175718 | 3.2285 | 83,680,000 | 0 | 0 |
1995-04-13 00:00:00-04:00 | 3.241697 | 3.347261 | 3.241697 | 3.342862 | 115,472,000 | 0 | 0 |
1995-04-17 00:00:00-04:00 | 3.34726 | 3.430831 | 3.290079 | 3.307673 | 156,675,200 | 0 | 0 |
1995-04-18 00:00:00-04:00 | 3.391246 | 3.395644 | 3.281283 | 3.31867 | 168,217,600 | 0 | 0 |
1995-04-19 00:00:00-04:00 | 3.307672 | 3.325266 | 3.232898 | 3.28348 | 95,795,200 | 0 | 0 |
1995-04-20 00:00:00-04:00 | 3.303277 | 3.312074 | 3.250495 | 3.272487 | 79,468,800 | 0 | 0 |
1995-04-21 00:00:00-04:00 | 3.276883 | 3.316469 | 3.250492 | 3.268086 | 87,787,200 | 0 | 0 |
1995-04-24 00:00:00-04:00 | 3.263688 | 3.40444 | 3.250493 | 3.395643 | 96,052,800 | 0 | 0 |
1995-04-25 00:00:00-04:00 | 3.397755 | 3.476977 | 3.397755 | 3.459372 | 128,708,800 | 0.00375 | 0 |
1995-04-26 00:00:00-04:00 | 3.437368 | 3.542997 | 3.428565 | 3.507787 | 96,080,000 | 0 | 0 |
1995-04-27 00:00:00-04:00 | 3.503385 | 3.59141 | 3.502834 | 3.542996 | 91,153,600 | 0 | 0 |
1995-04-28 00:00:00-04:00 | 3.600213 | 3.666232 | 3.569405 | 3.604615 | 132,334,400 | 0 | 0 |
1995-05-01 00:00:00-04:00 | 3.644228 | 3.701444 | 3.622222 | 3.666234 | 115,844,800 | 0 | 0 |
1995-05-02 00:00:00-04:00 | 3.653028 | 3.679436 | 3.626621 | 3.661831 | 115,572,800 | 0 | 0 |
1995-05-03 00:00:00-04:00 | 3.661831 | 3.789467 | 3.661831 | 3.780665 | 89,808,000 | 0 | 0 |
1995-05-04 00:00:00-04:00 | 3.811472 | 3.925904 | 3.793867 | 3.868688 | 176,945,600 | 0 | 0 |
1995-05-05 00:00:00-04:00 | 3.903899 | 3.934707 | 3.811473 | 3.824677 | 143,638,400 | 0 | 0 |
1995-05-08 00:00:00-04:00 | 3.811472 | 3.961115 | 3.80267 | 3.930306 | 117,291,200 | 0 | 0 |
1995-05-09 00:00:00-04:00 | 3.965517 | 3.974319 | 3.851085 | 3.917103 | 138,131,200 | 0 | 0 |
1995-05-10 00:00:00-04:00 | 3.956713 | 3.961114 | 3.822475 | 3.829077 | 141,251,200 | 0 | 0 |
1995-05-11 00:00:00-04:00 | 3.80707 | 3.868688 | 3.771861 | 3.846681 | 115,512,000 | 0 | 0 |
1995-05-12 00:00:00-04:00 | 3.846683 | 3.9083 | 3.807072 | 3.826878 | 78,270,400 | 0 | 0 |
1995-05-15 00:00:00-04:00 | 3.833479 | 3.846683 | 3.776263 | 3.815874 | 72,540,800 | 0 | 0 |
1995-05-16 00:00:00-04:00 | 3.811471 | 3.87749 | 3.793866 | 3.833478 | 83,606,400 | 0 | 0 |
1995-05-17 00:00:00-04:00 | 3.864287 | 3.921503 | 3.859886 | 3.899497 | 103,816,000 | 0 | 0 |
1995-05-18 00:00:00-04:00 | 3.925904 | 4.057942 | 3.895096 | 3.899497 | 170,598,400 | 0 | 0 |
1995-05-19 00:00:00-04:00 | 3.890694 | 3.98312 | 3.881891 | 3.921503 | 146,268,800 | 0 | 0 |
1995-05-22 00:00:00-04:00 | 3.930307 | 4.035936 | 3.930307 | 4.01393 | 103,174,400 | 0 | 0 |
1995-05-23 00:00:00-04:00 | 4.031535 | 4.11956 | 4.027134 | 4.101955 | 122,224,000 | 0 | 0 |
1995-05-24 00:00:00-04:00 | 4.163569 | 4.189977 | 4.075545 | 4.09315 | 139,008,000 | 0 | 0 |
1995-05-25 00:00:00-04:00 | 4.093152 | 4.159171 | 4.057942 | 4.137164 | 85,121,600 | 0 | 0 |
1995-05-26 00:00:00-04:00 | 4.11956 | 4.137165 | 4.057942 | 4.079949 | 57,699,200 | 0 | 0 |
1995-05-30 00:00:00-04:00 | 4.088751 | 4.110757 | 3.83788 | 3.890695 | 242,369,600 | 0 | 0 |
1995-05-31 00:00:00-04:00 | 3.917102 | 3.961114 | 3.80267 | 3.952312 | 163,680,000 | 0 | 0 |
1995-06-01 00:00:00-04:00 | 3.961114 | 4.075547 | 3.956713 | 4.040337 | 117,364,800 | 0 | 0 |
1995-06-02 00:00:00-04:00 | 3.991924 | 4.141566 | 3.969918 | 4.101955 | 120,323,200 | 0 | 0 |
1995-06-05 00:00:00-04:00 | 4.128361 | 4.128361 | 4.062342 | 4.075546 | 77,616,000 | 0 | 0 |
1995-06-06 00:00:00-04:00 | 4.066743 | 4.075546 | 3.956713 | 3.956713 | 96,516,800 | 0 | 0 |
1995-06-07 00:00:00-04:00 | 3.961116 | 4.004578 | 3.917104 | 3.983123 | 117,452,800 | 0 | 0 |
1995-06-08 00:00:00-04:00 | 3.987522 | 4.027134 | 3.983121 | 4.007328 | 44,441,600 | 0 | 0 |
1995-06-09 00:00:00-04:00 | 4.005128 | 4.040338 | 3.965517 | 3.969918 | 54,803,200 | 0 | 0 |
1995-06-12 00:00:00-04:00 | 3.983121 | 4.005127 | 3.921504 | 3.928105 | 64,686,400 | 0 | 0 |
1995-06-13 00:00:00-04:00 | 3.991923 | 3.996323 | 3.899496 | 3.908299 | 107,860,800 | 0 | 0 |
1995-06-14 00:00:00-04:00 | 3.886293 | 3.978719 | 3.855484 | 3.961114 | 97,881,600 | 0 | 0 |
1995-06-15 00:00:00-04:00 | 3.965515 | 4.071145 | 3.965515 | 4.05354 | 91,027,200 | 0 | 0 |
1995-06-16 00:00:00-04:00 | 4.066743 | 4.132762 | 4.031534 | 4.08875 | 122,411,200 | 0 | 0 |
1995-06-19 00:00:00-04:00 | 4.119559 | 4.374831 | 4.110757 | 4.348423 | 127,876,000 | 0 | 2 |
1995-06-20 00:00:00-04:00 | 4.462855 | 4.58609 | 4.410041 | 4.577288 | 141,030,400 | 0 | 0 |
1995-06-21 00:00:00-04:00 | 4.65651 | 4.660912 | 4.462856 | 4.482661 | 119,708,800 | 0 | 0 |
1995-06-22 00:00:00-04:00 | 4.498065 | 4.634504 | 4.474958 | 4.603695 | 70,946,400 | 0 | 0 |
1995-06-23 00:00:00-04:00 | 4.603697 | 4.674117 | 4.568487 | 4.621302 | 52,727,200 | 0 | 0 |
1995-06-26 00:00:00-04:00 | 4.630103 | 4.674115 | 4.533275 | 4.577288 | 57,357,600 | 0 | 0 |
1995-06-27 00:00:00-04:00 | 4.550882 | 4.550882 | 4.392437 | 4.410042 | 92,004,800 | 0 | 0 |
1995-06-28 00:00:00-04:00 | 4.383632 | 4.489262 | 4.295607 | 4.44525 | 112,888,000 | 0 | 0 |
1995-06-29 00:00:00-04:00 | 4.489263 | 4.55088 | 4.436448 | 4.493664 | 60,702,400 | 0 | 0 |
1995-06-30 00:00:00-04:00 | 4.506866 | 4.55968 | 4.436446 | 4.458452 | 41,468,800 | 0 | 0 |
1995-07-03 00:00:00-04:00 | 4.462853 | 4.489261 | 4.436446 | 4.458452 | 13,020,800 | 0 | 0 |
1995-07-05 00:00:00-04:00 | 4.471659 | 4.542078 | 4.462856 | 4.489264 | 46,887,200 | 0 | 0 |
1995-07-06 00:00:00-04:00 | 4.489264 | 4.612499 | 4.436449 | 4.608098 | 52,177,600 | 0 | 0 |
1995-07-07 00:00:00-04:00 | 4.6213 | 4.806152 | 4.577288 | 4.806152 | 78,961,600 | 0 | 0 |
1995-07-10 00:00:00-04:00 | 4.832559 | 4.964596 | 4.806152 | 4.948092 | 83,404,000 | 0 | 0 |
1995-07-11 00:00:00-04:00 | 4.920582 | 4.924984 | 4.849062 | 4.850162 | 51,932,800 | 0 | 0 |
1995-07-12 00:00:00-04:00 | 4.991003 | 5.105435 | 4.911781 | 5.087831 | 84,791,200 | 0 | 0 |
1995-07-13 00:00:00-04:00 | 5.070224 | 5.350803 | 5.01741 | 5.184657 | 117,482,400 | 0 | 0 |
1995-07-14 00:00:00-04:00 | 5.052621 | 5.338702 | 5.017411 | 5.316696 | 87,835,200 | 0 | 0 |
1995-07-17 00:00:00-04:00 | 5.387115 | 5.519152 | 5.316695 | 5.382714 | 139,681,600 | 0 | 0 |
1995-07-18 00:00:00-04:00 | 5.43113 | 5.448735 | 5.140648 | 5.158253 | 137,435,200 | 0 | 0 |
1995-07-19 00:00:00-04:00 | 4.577289 | 4.841363 | 4.401239 | 4.594893 | 447,652,000 | 0 | 0 |
1995-07-20 00:00:00-04:00 | 4.612496 | 4.718126 | 4.533274 | 4.542077 | 199,928,000 | 0 | 0 |
1995-07-21 00:00:00-04:00 | 4.559682 | 4.621299 | 4.427645 | 4.432046 | 152,450,400 | 0 | 0 |
1995-07-24 00:00:00-04:00 | 4.462856 | 4.753338 | 4.444151 | 4.735733 | 122,608,000 | 0 | 0 |
1995-07-25 00:00:00-04:00 | 4.929386 | 4.938188 | 4.788546 | 4.858966 | 140,957,600 | 0 | 0 |
1995-07-26 00:00:00-04:00 | 4.902979 | 4.920584 | 4.753337 | 4.797349 | 89,991,200 | 0 | 0 |
1995-07-27 00:00:00-04:00 | 4.806153 | 4.910682 | 4.779745 | 4.841362 | 52,663,200 | 0 | 0 |
1995-07-28 00:00:00-04:00 | 4.835374 | 4.870604 | 4.70326 | 4.729682 | 68,643,200 | 0.005 | 0 |
1995-07-31 00:00:00-04:00 | 4.738489 | 4.764911 | 4.562337 | 4.579952 | 64,880,800 | 0 | 0 |
1995-08-01 00:00:00-04:00 | 4.579952 | 4.579952 | 4.4038 | 4.456646 | 94,556,800 | 0 | 0 |
1995-08-02 00:00:00-04:00 | 4.535916 | 4.579954 | 4.298111 | 4.333341 | 135,620,800 | 0 | 0 |
1995-08-03 00:00:00-04:00 | 4.210033 | 4.421416 | 4.165995 | 4.377378 | 117,961,600 | 0 | 0 |
1995-08-04 00:00:00-04:00 | 4.386186 | 4.439032 | 4.350956 | 4.368571 | 68,723,200 | 0 | 0 |
1995-08-07 00:00:00-04:00 | 4.4038 | 4.500684 | 4.386185 | 4.474261 | 51,580,000 | 0 | 0 |
1995-08-08 00:00:00-04:00 | 4.527107 | 4.597568 | 4.500685 | 4.562338 | 58,122,400 | 0 | 0 |
1995-08-09 00:00:00-04:00 | 4.694451 | 4.703259 | 4.615183 | 4.659221 | 70,807,200 | 0 | 0 |
1995-08-10 00:00:00-04:00 | 4.659219 | 4.668027 | 4.500683 | 4.527105 | 60,408,000 | 0 | 0 |
1995-08-11 00:00:00-04:00 | 4.632798 | 4.685643 | 4.58876 | 4.659221 | 68,375,200 | 0 | 0 |
1995-08-14 00:00:00-04:00 | 4.650414 | 4.720875 | 4.606376 | 4.676837 | 50,202,400 | 0 | 0 |
1995-08-15 00:00:00-04:00 | 4.720872 | 4.738487 | 4.553528 | 4.615181 | 67,754,400 | 0 | 0 |
1995-08-16 00:00:00-04:00 | 4.668029 | 4.729682 | 4.579953 | 4.703259 | 67,332,800 | 0 | 0 |
1995-08-17 00:00:00-04:00 | 4.720876 | 4.729684 | 4.610782 | 4.623992 | 66,123,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.