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
|
|---|---|---|---|---|---|---|---|
1996-01-11 00:00:00-05:00 | 3.934913 | 4.027447 | 3.833566 | 4.009822 | 83,769,600 | 0 | 0 |
1996-01-12 00:00:00-05:00 | 4.027449 | 4.053887 | 3.895257 | 3.992198 | 70,219,200 | 0 | 0 |
1996-01-15 00:00:00-05:00 | 3.992195 | 4.001008 | 3.761961 | 3.763062 | 106,633,600 | 0 | 0 |
1996-01-16 00:00:00-05:00 | 3.798316 | 3.939321 | 3.666124 | 3.930508 | 150,692,800 | 0 | 0 |
1996-01-17 00:00:00-05:00 | 3.591216 | 3.710188 | 3.5119 | 3.525119 | 546,630,400 | 0 | 0 |
1996-01-18 00:00:00-05:00 | 3.577996 | 3.639685 | 3.542744 | 3.595621 | 132,712,000 | 0 | 0 |
1996-01-19 00:00:00-05:00 | 3.622057 | 3.639683 | 3.569181 | 3.622057 | 128,462,400 | 0 | 0 |
1996-01-22 00:00:00-05:00 | 3.622059 | 3.702476 | 3.595621 | 3.666123 | 106,812,800 | 0 | 0 |
1996-01-23 00:00:00-05:00 | 3.683748 | 3.727812 | 3.683748 | 3.714593 | 69,244,800 | 0 | 0 |
1996-01-24 00:00:00-05:00 | 3.763066 | 3.877632 | 3.736627 | 3.860006 | 94,037,600 | 0 | 0 |
1996-01-25 00:00:00-05:00 | 3.91288 | 4.00982 | 3.833565 | 3.85119 | 115,267,200 | 0 | 0 |
1996-01-26 00:00:00-05:00 | 3.81594 | 3.87763 | 3.780689 | 3.87763 | 66,812,800 | 0 | 0 |
1996-01-29 00:00:00-05:00 | 3.912882 | 3.912882 | 3.824754 | 3.837973 | 39,158,400 | 0 | 0 |
1996-01-30 00:00:00-05:00 | 3.845203 | 3.862842 | 3.792287 | 3.818745 | 43,040,000 | 0.005 | 0 |
1996-01-31 00:00:00-05:00 | 3.836384 | 3.911348 | 3.792288 | 3.897017 | 72,689,600 | 0 | 0 |
1996-02-01 00:00:00-05:00 | 3.880482 | 3.986313 | 3.87056 | 3.968675 | 66,874,400 | 0 | 0 |
1996-02-02 00:00:00-05:00 | 3.977492 | 4.030407 | 3.951034 | 4.00395 | 51,456,000 | 0 | 0 |
1996-02-05 00:00:00-05:00 | 4.03041 | 4.127422 | 4.012772 | 4.127422 | 67,600,800 | 0 | 0 |
1996-02-06 00:00:00-05:00 | 4.153878 | 4.233251 | 4.118601 | 4.197974 | 85,640,000 | 0 | 0 |
1996-02-07 00:00:00-05:00 | 4.171517 | 4.202385 | 4.056867 | 4.109782 | 70,611,200 | 0 | 0 |
1996-02-08 00:00:00-05:00 | 4.100963 | 4.110884 | 4.021589 | 4.083324 | 48,796,800 | 0 | 0 |
1996-02-09 00:00:00-05:00 | 4.083323 | 4.136239 | 4.048046 | 4.092143 | 50,028,800 | 0 | 0 |
1996-02-12 00:00:00-05:00 | 4.092145 | 4.162699 | 4.092145 | 4.108681 | 46,727,200 | 0 | 0 |
1996-02-13 00:00:00-05:00 | 3.986311 | 4.083323 | 3.951034 | 4.030407 | 77,997,600 | 0 | 0 |
1996-02-14 00:00:00-05:00 | 4.030408 | 4.092143 | 4.012769 | 4.092143 | 49,426,400 | 0 | 0 |
1996-02-15 00:00:00-05:00 | 4.074505 | 4.109782 | 4.048047 | 4.056866 | 48,066,400 | 0 | 0 |
1996-02-16 00:00:00-05:00 | 4.074505 | 4.145059 | 4.039228 | 4.061276 | 48,668,000 | 0 | 0 |
1996-02-20 00:00:00-05:00 | 4.039228 | 4.12742 | 4.030408 | 4.083324 | 41,164,800 | 0 | 0 |
1996-02-21 00:00:00-05:00 | 4.109782 | 4.180336 | 4.074505 | 4.180336 | 48,394,400 | 0 | 0 |
1996-02-22 00:00:00-05:00 | 4.197976 | 4.321446 | 4.171519 | 4.303808 | 89,480,800 | 0 | 0 |
1996-02-23 00:00:00-05:00 | 4.312626 | 4.347903 | 4.249788 | 4.290578 | 57,186,400 | 0 | 0 |
1996-02-26 00:00:00-05:00 | 4.286167 | 4.312625 | 4.233251 | 4.259709 | 35,695,200 | 0 | 0 |
1996-02-27 00:00:00-05:00 | 4.259708 | 4.286166 | 4.23325 | 4.250889 | 36,168,000 | 0 | 0 |
1996-02-28 00:00:00-05:00 | 4.268529 | 4.339083 | 4.268529 | 4.286168 | 42,570,400 | 0 | 0 |
1996-02-29 00:00:00-05:00 | 4.233253 | 4.242072 | 4.14506 | 4.14947 | 73,402,400 | 0 | 0 |
1996-03-01 00:00:00-05:00 | 4.065687 | 4.074506 | 3.880482 | 3.955446 | 145,034,400 | 0 | 0 |
1996-03-04 00:00:00-05:00 | 3.959854 | 3.968673 | 3.862842 | 3.871661 | 70,285,600 | 0 | 0 |
1996-03-05 00:00:00-05:00 | 3.880479 | 3.942213 | 3.86284 | 3.906936 | 59,856,800 | 0 | 0 |
1996-03-06 00:00:00-05:00 | 3.889302 | 3.924579 | 3.752603 | 3.757012 | 67,897,600 | 0 | 0 |
1996-03-07 00:00:00-05:00 | 3.765831 | 3.792289 | 3.721735 | 3.748193 | 74,715,200 | 0 | 0 |
1996-03-08 00:00:00-05:00 | 3.64236 | 3.818745 | 3.63354 | 3.774649 | 111,921,600 | 0 | 0 |
1996-03-11 00:00:00-05:00 | 3.809927 | 3.906939 | 3.800005 | 3.89812 | 75,256,000 | 0 | 0 |
1996-03-12 00:00:00-05:00 | 3.8893 | 3.898119 | 3.814336 | 3.871661 | 48,633,600 | 0 | 0 |
1996-03-13 00:00:00-05:00 | 3.924579 | 4.012772 | 3.871663 | 3.959856 | 69,127,200 | 0 | 0 |
1996-03-14 00:00:00-05:00 | 3.986314 | 4.048049 | 3.959856 | 3.959856 | 57,525,600 | 0 | 0 |
1996-03-15 00:00:00-05:00 | 3.986312 | 4.171517 | 3.968674 | 4.153879 | 87,536,800 | 0 | 0 |
1996-03-18 00:00:00-05:00 | 4.215613 | 4.25089 | 4.185848 | 4.197974 | 62,223,200 | 0 | 0 |
1996-03-19 00:00:00-05:00 | 4.220025 | 4.224434 | 4.118603 | 4.145061 | 44,320,000 | 0 | 0 |
1996-03-20 00:00:00-05:00 | 4.083326 | 4.109784 | 3.889302 | 3.91576 | 118,391,200 | 0 | 0 |
1996-03-21 00:00:00-05:00 | 3.924575 | 3.98631 | 3.889298 | 3.942214 | 47,616,800 | 0 | 0 |
1996-03-22 00:00:00-05:00 | 3.968676 | 3.986314 | 3.91576 | 3.959856 | 30,303,200 | 0 | 0 |
1996-03-25 00:00:00-05:00 | 3.977495 | 4.003953 | 3.862844 | 3.872766 | 45,829,600 | 0 | 0 |
1996-03-26 00:00:00-05:00 | 3.845206 | 3.977495 | 3.818748 | 3.959856 | 49,976,800 | 0 | 0 |
1996-03-27 00:00:00-05:00 | 3.977494 | 4.048048 | 3.959856 | 3.995133 | 51,588,800 | 0 | 0 |
1996-03-28 00:00:00-05:00 | 3.977494 | 4.048048 | 3.964265 | 3.977494 | 32,305,600 | 0 | 0 |
1996-03-29 00:00:00-05:00 | 4.002847 | 4.048046 | 3.968672 | 4.012769 | 36,318,400 | 0 | 0 |
1996-04-01 00:00:00-05:00 | 4.030407 | 4.056865 | 3.99513 | 4.030407 | 28,519,200 | 0 | 0 |
1996-04-02 00:00:00-05:00 | 4.030407 | 4.039227 | 3.99513 | 4.012769 | 17,644,800 | 0 | 0 |
1996-04-03 00:00:00-05:00 | 4.003951 | 4.083324 | 3.977493 | 4.065686 | 33,368,800 | 0 | 0 |
1996-04-04 00:00:00-05:00 | 4.074505 | 4.189156 | 4.048047 | 4.180336 | 72,766,400 | 0 | 0 |
1996-04-08 00:00:00-04:00 | 4.118602 | 4.294988 | 4.109783 | 4.277349 | 115,408,800 | 0 | 0 |
1996-04-09 00:00:00-04:00 | 4.339084 | 4.38318 | 4.277349 | 4.365542 | 115,986,400 | 0 | 0 |
1996-04-10 00:00:00-04:00 | 4.330264 | 4.453734 | 4.321445 | 4.356722 | 131,409,600 | 0 | 0 |
1996-04-11 00:00:00-04:00 | 4.330264 | 4.374361 | 4.224433 | 4.26412 | 105,884,000 | 0 | 0 |
1996-04-12 00:00:00-04:00 | 4.259712 | 4.268531 | 4.197977 | 4.206796 | 48,440,800 | 0 | 0 |
1996-04-15 00:00:00-04:00 | 4.215614 | 4.294988 | 4.206795 | 4.277349 | 42,540,800 | 0 | 0 |
1996-04-16 00:00:00-04:00 | 4.515471 | 4.586025 | 4.497832 | 4.577206 | 191,147,200 | 0 | 0 |
1996-04-17 00:00:00-04:00 | 4.559566 | 4.583819 | 4.496729 | 4.528699 | 70,596,000 | 0 | 0 |
1996-04-18 00:00:00-04:00 | 4.541926 | 4.647757 | 4.533107 | 4.638938 | 73,107,200 | 0 | 0 |
1996-04-19 00:00:00-04:00 | 4.691853 | 4.691853 | 4.594841 | 4.60366 | 62,551,200 | 0 | 0 |
1996-04-22 00:00:00-04:00 | 4.630119 | 4.780046 | 4.630119 | 4.780046 | 83,480,800 | 0 | 0 |
1996-04-23 00:00:00-04:00 | 4.763511 | 4.806505 | 4.709493 | 4.805403 | 63,572,000 | 0 | 0 |
1996-04-24 00:00:00-04:00 | 4.868238 | 4.96525 | 4.797684 | 4.956431 | 163,722,400 | 0 | 0 |
1996-04-25 00:00:00-04:00 | 4.938795 | 4.938795 | 4.850602 | 4.912337 | 77,232,800 | 0 | 0 |
1996-04-26 00:00:00-04:00 | 4.912336 | 4.965252 | 4.86824 | 4.885878 | 73,344,800 | 0 | 0 |
1996-04-29 00:00:00-04:00 | 4.862227 | 4.871051 | 4.791632 | 4.809281 | 35,319,200 | 0.005 | 0 |
1996-04-30 00:00:00-04:00 | 4.791634 | 4.800458 | 4.746409 | 4.78281 | 46,836,800 | 0 | 0 |
1996-05-01 00:00:00-04:00 | 4.756336 | 4.866641 | 4.747512 | 4.791634 | 52,056,800 | 0 | 0 |
1996-05-02 00:00:00-04:00 | 4.791635 | 4.86223 | 4.782811 | 4.80046 | 63,019,200 | 0 | 0 |
1996-05-03 00:00:00-04:00 | 4.818107 | 4.897526 | 4.800458 | 4.848993 | 61,840,800 | 0 | 0 |
1996-05-06 00:00:00-04:00 | 4.844583 | 4.871056 | 4.791636 | 4.853407 | 40,720,800 | 0 | 0 |
1996-05-07 00:00:00-04:00 | 4.862229 | 4.888702 | 4.782809 | 4.791634 | 42,147,200 | 0 | 0 |
1996-05-08 00:00:00-04:00 | 4.773988 | 4.871056 | 4.694568 | 4.853407 | 64,528,800 | 0 | 0 |
1996-05-09 00:00:00-04:00 | 4.862229 | 4.915175 | 4.826931 | 4.84458 | 50,893,600 | 0 | 0 |
1996-05-10 00:00:00-04:00 | 4.888703 | 4.906352 | 4.86223 | 4.879879 | 48,227,200 | 0 | 0 |
1996-05-13 00:00:00-04:00 | 4.879877 | 5.065189 | 4.871053 | 5.065189 | 76,656,800 | 0 | 0 |
1996-05-14 00:00:00-04:00 | 5.082841 | 5.188733 | 5.074016 | 5.144611 | 114,499,200 | 0 | 0 |
1996-05-15 00:00:00-04:00 | 5.126961 | 5.197556 | 5.100488 | 5.109313 | 60,852,000 | 0 | 0 |
1996-05-16 00:00:00-04:00 | 5.065189 | 5.100487 | 5.029892 | 5.074014 | 40,033,600 | 0 | 0 |
1996-05-17 00:00:00-04:00 | 5.100488 | 5.109312 | 5.012244 | 5.021069 | 40,084,000 | 0 | 0 |
1996-05-20 00:00:00-04:00 | 5.038715 | 5.065189 | 5.003418 | 5.012242 | 33,077,600 | 0 | 0 |
1996-05-21 00:00:00-04:00 | 5.012243 | 5.029892 | 4.950472 | 4.959297 | 39,953,600 | 0 | 0 |
1996-05-22 00:00:00-04:00 | 4.924 | 4.950473 | 4.879878 | 4.932824 | 45,796,800 | 0 | 0 |
1996-05-23 00:00:00-04:00 | 4.950471 | 5.065188 | 4.915173 | 5.003417 | 45,295,200 | 0 | 0 |
1996-05-24 00:00:00-04:00 | 5.003418 | 5.038715 | 4.985769 | 5.012242 | 33,536,800 | 0 | 0 |
1996-05-28 00:00:00-04:00 | 5.021068 | 5.153434 | 5.021068 | 5.118136 | 53,196,800 | 0 | 0 |
1996-05-29 00:00:00-04:00 | 5.12696 | 5.153433 | 5.029891 | 5.038716 | 59,422,400 | 0 | 0 |
1996-05-30 00:00:00-04:00 | 5.038717 | 5.056366 | 4.994595 | 5.047541 | 61,696,800 | 0 | 0 |
1996-05-31 00:00:00-04:00 | 5.215203 | 5.338744 | 5.19976 | 5.32992 | 145,089,600 | 0 | 0 |
1996-06-03 00:00:00-04:00 | 5.303448 | 5.435814 | 5.276975 | 5.409341 | 69,614,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.