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
|
|---|---|---|---|---|---|---|---|
1995-08-18 00:00:00-04:00 | 4.66803 | 4.66803 | 4.544724 | 4.571146 | 73,496,800 | 0 | 0 |
1995-08-21 00:00:00-04:00 | 4.571146 | 4.579954 | 4.218842 | 4.245265 | 175,418,400 | 0 | 0 |
1995-08-22 00:00:00-04:00 | 4.306915 | 4.394991 | 4.245262 | 4.386183 | 129,546,400 | 0 | 0 |
1995-08-23 00:00:00-04:00 | 4.421418 | 4.456648 | 4.367471 | 4.394995 | 65,648,000 | 0 | 0 |
1995-08-24 00:00:00-04:00 | 4.394993 | 4.403801 | 4.262879 | 4.300311 | 100,023,200 | 0 | 0 |
1995-08-25 00:00:00-04:00 | 4.306918 | 4.306918 | 4.210035 | 4.254073 | 91,089,600 | 0 | 0 |
1995-08-28 00:00:00-04:00 | 4.258473 | 4.2893 | 4.121955 | 4.130763 | 77,804,000 | 0 | 0 |
1995-08-29 00:00:00-04:00 | 4.139573 | 4.210034 | 4.025074 | 4.148381 | 142,798,400 | 0 | 0 |
1995-08-30 00:00:00-04:00 | 4.22765 | 4.289303 | 4.165997 | 4.254073 | 88,683,200 | 0 | 0 |
1995-08-31 00:00:00-04:00 | 4.298108 | 4.368569 | 4.271685 | 4.324531 | 50,941,600 | 0 | 0 |
1995-09-01 00:00:00-04:00 | 4.315725 | 4.350955 | 4.271687 | 4.289302 | 34,721,600 | 0 | 0 |
1995-09-05 00:00:00-04:00 | 4.32453 | 4.491874 | 4.289299 | 4.487471 | 59,574,400 | 0 | 0 |
1995-09-06 00:00:00-04:00 | 4.527108 | 4.562338 | 4.394994 | 4.403801 | 72,960,000 | 0 | 0 |
1995-09-07 00:00:00-04:00 | 4.578851 | 4.650413 | 4.527106 | 4.579952 | 125,828,000 | 0 | 0 |
1995-09-08 00:00:00-04:00 | 4.615185 | 4.6328 | 4.535916 | 4.623992 | 63,664,000 | 0 | 0 |
1995-09-11 00:00:00-04:00 | 4.615185 | 4.694453 | 4.615185 | 4.623992 | 53,804,800 | 0 | 0 |
1995-09-12 00:00:00-04:00 | 4.66803 | 4.676838 | 4.562339 | 4.571146 | 52,924,000 | 0 | 0 |
1995-09-13 00:00:00-04:00 | 4.571146 | 4.623992 | 4.531513 | 4.571146 | 52,886,400 | 0 | 0 |
1995-09-14 00:00:00-04:00 | 4.597565 | 4.597565 | 4.474259 | 4.487471 | 53,280,800 | 0 | 0 |
1995-09-15 00:00:00-04:00 | 4.491876 | 4.544722 | 4.315724 | 4.377378 | 99,998,400 | 0 | 0 |
1995-09-18 00:00:00-04:00 | 4.386186 | 4.439032 | 4.29811 | 4.430224 | 63,196,800 | 0 | 0 |
1995-09-19 00:00:00-04:00 | 4.350957 | 4.491878 | 4.342149 | 4.417014 | 69,693,600 | 0 | 0 |
1995-09-20 00:00:00-04:00 | 4.46986 | 4.491878 | 4.394995 | 4.417014 | 63,268,000 | 0 | 0 |
1995-09-21 00:00:00-04:00 | 4.368572 | 4.421418 | 4.298111 | 4.30802 | 71,136,800 | 0 | 0 |
1995-09-22 00:00:00-04:00 | 4.280493 | 4.31132 | 4.245262 | 4.262877 | 68,509,600 | 0 | 0 |
1995-09-25 00:00:00-04:00 | 4.262878 | 4.262878 | 4.148379 | 4.227648 | 75,903,200 | 0 | 0 |
1995-09-26 00:00:00-04:00 | 4.25407 | 4.338844 | 4.18361 | 4.210032 | 70,076,000 | 0 | 0 |
1995-09-27 00:00:00-04:00 | 4.165992 | 4.188011 | 4.033878 | 4.179204 | 133,321,600 | 0 | 0 |
1995-09-28 00:00:00-04:00 | 4.201226 | 4.359763 | 4.192419 | 4.359763 | 83,437,600 | 0 | 0 |
1995-09-29 00:00:00-04:00 | 4.386183 | 4.421414 | 4.227646 | 4.236454 | 76,591,200 | 0 | 0 |
1995-10-02 00:00:00-04:00 | 4.270585 | 4.316825 | 4.157188 | 4.165995 | 59,953,600 | 0 | 0 |
1995-10-03 00:00:00-04:00 | 4.18251 | 4.236456 | 4.14838 | 4.214437 | 80,306,400 | 0 | 0 |
1995-10-04 00:00:00-04:00 | 4.139573 | 4.218841 | 4.104342 | 4.135169 | 71,613,600 | 0 | 0 |
1995-10-05 00:00:00-04:00 | 4.130765 | 4.289302 | 4.11315 | 4.289302 | 79,205,600 | 0 | 0 |
1995-10-06 00:00:00-04:00 | 4.447839 | 4.465454 | 4.359763 | 4.368571 | 116,396,800 | 0 | 0 |
1995-10-09 00:00:00-04:00 | 4.342145 | 4.342145 | 4.183608 | 4.236454 | 79,104,000 | 0 | 0 |
1995-10-10 00:00:00-04:00 | 4.104341 | 4.342146 | 4.06911 | 4.342146 | 118,409,600 | 0 | 0 |
1995-10-11 00:00:00-04:00 | 4.456647 | 4.474262 | 4.368571 | 4.430224 | 78,585,600 | 0 | 0 |
1995-10-12 00:00:00-04:00 | 4.421414 | 4.527106 | 4.403799 | 4.491875 | 90,520,000 | 0 | 0 |
1995-10-13 00:00:00-04:00 | 4.54472 | 4.553528 | 4.403799 | 4.421414 | 79,935,200 | 0 | 0 |
1995-10-16 00:00:00-04:00 | 4.412607 | 4.509491 | 4.386185 | 4.447838 | 55,199,200 | 0 | 0 |
1995-10-17 00:00:00-04:00 | 4.518297 | 4.623989 | 4.447837 | 4.615181 | 133,656,800 | 0 | 0 |
1995-10-18 00:00:00-04:00 | 4.720875 | 4.808951 | 4.676837 | 4.773721 | 142,411,200 | 0 | 0 |
1995-10-19 00:00:00-04:00 | 4.747298 | 4.808951 | 4.685644 | 4.791336 | 66,150,400 | 0 | 0 |
1995-10-20 00:00:00-04:00 | 4.764913 | 4.800143 | 4.694452 | 4.729682 | 52,790,400 | 0 | 0 |
1995-10-23 00:00:00-04:00 | 4.66803 | 4.764914 | 4.649314 | 4.756106 | 54,128,800 | 0 | 0 |
1995-10-24 00:00:00-04:00 | 4.791335 | 4.817757 | 4.756104 | 4.782527 | 56,356,800 | 0 | 0 |
1995-10-25 00:00:00-04:00 | 4.782528 | 4.782528 | 4.676837 | 4.685645 | 47,943,200 | 0 | 0 |
1995-10-26 00:00:00-04:00 | 4.694452 | 4.729682 | 4.571145 | 4.681241 | 47,912,800 | 0 | 0 |
1995-10-27 00:00:00-04:00 | 4.659221 | 4.800142 | 4.659221 | 4.782527 | 61,734,400 | 0 | 0 |
1995-10-30 00:00:00-05:00 | 4.829412 | 4.970417 | 4.829412 | 4.91754 | 98,684,000 | 0.005 | 0 |
1995-10-31 00:00:00-05:00 | 4.988041 | 5.032105 | 4.926352 | 4.926352 | 74,370,400 | 0 | 0 |
1995-11-01 00:00:00-05:00 | 4.988042 | 4.996855 | 4.864663 | 4.992449 | 76,340,800 | 0 | 0 |
1995-11-02 00:00:00-05:00 | 5.014482 | 5.146674 | 4.996856 | 5.137861 | 80,272,000 | 0 | 0 |
1995-11-03 00:00:00-05:00 | 5.155485 | 5.156587 | 5.058544 | 5.111421 | 47,605,600 | 0 | 0 |
1995-11-06 00:00:00-05:00 | 5.093795 | 5.111421 | 4.980331 | 4.992449 | 37,800,000 | 0 | 0 |
1995-11-07 00:00:00-05:00 | 4.85585 | 4.899914 | 4.565028 | 4.679594 | 225,472,000 | 0 | 0 |
1995-11-08 00:00:00-05:00 | 4.741281 | 4.794158 | 4.587058 | 4.648747 | 101,253,600 | 0 | 0 |
1995-11-09 00:00:00-05:00 | 4.864662 | 4.882288 | 4.79416 | 4.864662 | 77,737,600 | 0 | 0 |
1995-11-10 00:00:00-05:00 | 4.829412 | 4.882289 | 4.776535 | 4.811786 | 50,086,400 | 0 | 0 |
1995-11-13 00:00:00-05:00 | 4.802972 | 4.855849 | 4.714844 | 4.73247 | 36,456,000 | 0 | 0 |
1995-11-14 00:00:00-05:00 | 4.653156 | 4.697219 | 4.58706 | 4.591466 | 53,100,800 | 0 | 0 |
1995-11-15 00:00:00-05:00 | 4.635531 | 4.644343 | 4.406398 | 4.565028 | 103,201,600 | 0 | 0 |
1995-11-16 00:00:00-05:00 | 4.503339 | 4.582655 | 4.432837 | 4.432837 | 82,568,800 | 0 | 0 |
1995-11-17 00:00:00-05:00 | 4.432837 | 4.459275 | 4.419618 | 4.424024 | 93,374,400 | 0 | 0 |
1995-11-20 00:00:00-05:00 | 4.494524 | 4.520963 | 4.366739 | 4.379958 | 71,694,400 | 0 | 0 |
1995-11-21 00:00:00-05:00 | 4.397583 | 4.476898 | 4.371145 | 4.441647 | 70,495,200 | 0 | 0 |
1995-11-22 00:00:00-05:00 | 4.46809 | 4.494528 | 4.353523 | 4.362336 | 48,664,800 | 0 | 0 |
1995-11-24 00:00:00-05:00 | 4.38877 | 4.441647 | 4.38877 | 4.441647 | 18,368,000 | 0 | 0 |
1995-11-27 00:00:00-05:00 | 4.476898 | 4.490117 | 4.222429 | 4.23014 | 121,008,000 | 0 | 0 |
1995-11-28 00:00:00-05:00 | 4.238955 | 4.494526 | 4.22133 | 4.494526 | 99,812,000 | 0 | 0 |
1995-11-29 00:00:00-05:00 | 4.512149 | 4.547401 | 4.38877 | 4.441647 | 72,459,200 | 0 | 0 |
1995-11-30 00:00:00-05:00 | 4.388772 | 4.481306 | 4.247767 | 4.291831 | 68,048,000 | 0 | 0 |
1995-12-01 00:00:00-05:00 | 4.327083 | 4.353521 | 4.274206 | 4.300644 | 58,219,200 | 0 | 0 |
1995-12-04 00:00:00-05:00 | 4.371147 | 4.476901 | 4.260988 | 4.353522 | 56,004,000 | 0 | 0 |
1995-12-05 00:00:00-05:00 | 4.371147 | 4.371147 | 4.291832 | 4.327083 | 52,358,400 | 0 | 0 |
1995-12-06 00:00:00-05:00 | 4.35352 | 4.379959 | 4.25658 | 4.30505 | 66,432,000 | 0 | 0 |
1995-12-07 00:00:00-05:00 | 4.300643 | 4.344707 | 4.256579 | 4.335894 | 45,921,600 | 0 | 0 |
1995-12-08 00:00:00-05:00 | 4.397583 | 4.459273 | 4.327081 | 4.459273 | 61,020,000 | 0 | 0 |
1995-12-11 00:00:00-05:00 | 4.494525 | 4.51215 | 4.468086 | 4.476899 | 38,281,600 | 0 | 0 |
1995-12-12 00:00:00-05:00 | 4.4769 | 4.486814 | 4.362334 | 4.388772 | 38,964,000 | 0 | 0 |
1995-12-13 00:00:00-05:00 | 4.406397 | 4.459273 | 4.371145 | 4.415209 | 50,386,400 | 0 | 0 |
1995-12-14 00:00:00-05:00 | 4.415208 | 4.441647 | 4.23014 | 4.23014 | 76,008,800 | 0 | 0 |
1995-12-15 00:00:00-05:00 | 4.247767 | 4.291831 | 4.097949 | 4.106762 | 131,205,600 | 0 | 0 |
1995-12-18 00:00:00-05:00 | 4.106762 | 4.124388 | 3.890849 | 4.03626 | 126,525,600 | 0 | 0 |
1995-12-19 00:00:00-05:00 | 4.071509 | 4.296236 | 4.053884 | 4.256578 | 93,095,200 | 0 | 0 |
1995-12-20 00:00:00-05:00 | 4.283019 | 4.309457 | 4.168452 | 4.203703 | 71,931,200 | 0 | 0 |
1995-12-21 00:00:00-05:00 | 4.230139 | 4.256578 | 4.177263 | 4.194888 | 59,761,600 | 0 | 0 |
1995-12-22 00:00:00-05:00 | 4.186076 | 4.213616 | 4.133199 | 4.159637 | 41,667,200 | 0 | 0 |
1995-12-26 00:00:00-05:00 | 4.15964 | 4.22133 | 4.150827 | 4.186079 | 22,500,000 | 0 | 0 |
1995-12-27 00:00:00-05:00 | 4.19489 | 4.238954 | 4.142014 | 4.150826 | 32,307,200 | 0 | 0 |
1995-12-28 00:00:00-05:00 | 4.089135 | 4.097948 | 4.018633 | 4.027445 | 63,944,800 | 0 | 0 |
1995-12-29 00:00:00-05:00 | 4.027448 | 4.089137 | 4.001009 | 4.001009 | 55,903,200 | 0 | 0 |
1996-01-02 00:00:00-05:00 | 4.045074 | 4.142015 | 4.009823 | 4.133202 | 62,854,400 | 0 | 0 |
1996-01-03 00:00:00-05:00 | 4.133201 | 4.186078 | 4.060496 | 4.071512 | 72,678,400 | 0 | 0 |
1996-01-04 00:00:00-05:00 | 4.142012 | 4.150825 | 3.948131 | 4.053885 | 100,259,200 | 0 | 0 |
1996-01-05 00:00:00-05:00 | 4.027446 | 4.142012 | 4.001008 | 4.053885 | 65,434,400 | 0 | 0 |
1996-01-08 00:00:00-05:00 | 4.097949 | 4.115574 | 4.045072 | 4.062697 | 17,544,000 | 0 | 0 |
1996-01-09 00:00:00-05:00 | 4.062698 | 4.071511 | 3.860004 | 3.87763 | 110,116,800 | 0 | 0 |
1996-01-10 00:00:00-05:00 | 3.824752 | 3.877629 | 3.75425 | 3.815939 | 137,448,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.