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
|
|---|---|---|---|---|---|---|---|
1996-06-04 00:00:00-04:00 | 5.435813 | 5.471111 | 5.356394 | 5.38728 | 56,274,400 | 0 | 0 |
1996-06-05 00:00:00-04:00 | 5.36522 | 5.435815 | 5.338747 | 5.426991 | 35,413,600 | 0 | 0 |
1996-06-06 00:00:00-04:00 | 5.45346 | 5.471109 | 5.303446 | 5.31227 | 51,574,400 | 0 | 0 |
1996-06-07 00:00:00-04:00 | 5.207481 | 5.329919 | 5.188729 | 5.31227 | 70,562,400 | 0 | 0 |
1996-06-10 00:00:00-04:00 | 5.312271 | 5.312271 | 5.232852 | 5.232852 | 36,408,000 | 0 | 0 |
1996-06-11 00:00:00-04:00 | 5.2505 | 5.356392 | 5.224026 | 5.31227 | 42,351,200 | 0 | 0 |
1996-06-12 00:00:00-04:00 | 5.391691 | 5.488759 | 5.356394 | 5.418164 | 66,422,400 | 0 | 0 |
1996-06-13 00:00:00-04:00 | 5.418166 | 5.418166 | 5.276976 | 5.294624 | 62,036,000 | 0 | 0 |
1996-06-14 00:00:00-04:00 | 5.285799 | 5.294623 | 5.135785 | 5.153433 | 61,307,200 | 0 | 0 |
1996-06-17 00:00:00-04:00 | 5.162257 | 5.171082 | 5.029892 | 5.082838 | 70,758,400 | 0 | 0 |
1996-06-18 00:00:00-04:00 | 5.082838 | 5.091663 | 4.959297 | 4.968122 | 60,051,200 | 0 | 0 |
1996-06-19 00:00:00-04:00 | 4.994594 | 5.065189 | 4.968121 | 5.038716 | 71,435,200 | 0 | 0 |
1996-06-20 00:00:00-04:00 | 5.047542 | 5.074015 | 4.959298 | 5.021069 | 73,817,600 | 0 | 0 |
1996-06-21 00:00:00-04:00 | 5.038716 | 5.056365 | 4.968121 | 5.038716 | 54,253,600 | 0 | 0 |
1996-06-24 00:00:00-04:00 | 5.038716 | 5.241676 | 5.029891 | 5.196451 | 57,836,800 | 0 | 0 |
1996-06-25 00:00:00-04:00 | 5.224031 | 5.259328 | 5.091665 | 5.144611 | 34,814,400 | 0 | 0 |
1996-06-26 00:00:00-04:00 | 5.153434 | 5.153434 | 5.021068 | 5.118136 | 59,177,600 | 0 | 0 |
1996-06-27 00:00:00-04:00 | 5.109311 | 5.224028 | 5.051953 | 5.215204 | 46,257,600 | 0 | 0 |
1996-06-28 00:00:00-04:00 | 5.232853 | 5.250501 | 5.171082 | 5.184319 | 32,252,800 | 0 | 0 |
1996-07-01 00:00:00-04:00 | 5.206381 | 5.321098 | 5.179908 | 5.303449 | 35,018,400 | 0 | 0 |
1996-07-02 00:00:00-04:00 | 5.2858 | 5.357498 | 5.259326 | 5.276975 | 51,651,200 | 0 | 0 |
1996-07-03 00:00:00-04:00 | 5.268149 | 5.294622 | 5.197554 | 5.285798 | 60,736,000 | 0 | 0 |
1996-07-05 00:00:00-04:00 | 5.153434 | 5.259327 | 5.082839 | 5.091664 | 39,507,200 | 0 | 0 |
1996-07-08 00:00:00-04:00 | 5.100487 | 5.259326 | 5.082838 | 5.153433 | 65,053,600 | 0 | 0 |
1996-07-09 00:00:00-04:00 | 5.215202 | 5.241676 | 5.162256 | 5.179905 | 35,956,800 | 0 | 0 |
1996-07-10 00:00:00-04:00 | 5.153436 | 5.16226 | 5.047543 | 5.144611 | 91,695,200 | 0 | 0 |
1996-07-11 00:00:00-04:00 | 5.056364 | 5.082838 | 4.84458 | 4.90635 | 145,704,000 | 0 | 0 |
1996-07-12 00:00:00-04:00 | 5.00342 | 5.067397 | 4.950474 | 5.029893 | 141,623,200 | 0 | 0 |
1996-07-15 00:00:00-04:00 | 4.976947 | 5.00342 | 4.844582 | 4.879879 | 97,682,400 | 0 | 0 |
1996-07-16 00:00:00-04:00 | 4.84458 | 4.950473 | 4.526903 | 4.941648 | 200,755,200 | 0 | 0 |
1996-07-17 00:00:00-04:00 | 5.22403 | 5.241678 | 4.994596 | 5.056366 | 199,531,200 | 0 | 0 |
1996-07-18 00:00:00-04:00 | 5.091663 | 5.135785 | 5.029893 | 5.118136 | 80,169,600 | 0 | 0 |
1996-07-19 00:00:00-04:00 | 5.100485 | 5.179904 | 5.056363 | 5.135782 | 76,216,000 | 0 | 0 |
1996-07-22 00:00:00-04:00 | 5.126961 | 5.135785 | 5.037614 | 5.100488 | 52,232,000 | 0 | 0 |
1996-07-23 00:00:00-04:00 | 5.135784 | 5.135784 | 4.871053 | 4.90635 | 105,624,000 | 0 | 0 |
1996-07-24 00:00:00-04:00 | 4.685741 | 4.959297 | 4.660371 | 4.871053 | 133,832,000 | 0 | 0 |
1996-07-25 00:00:00-04:00 | 4.986874 | 5.100488 | 4.924001 | 5.091664 | 74,887,200 | 0 | 0 |
1996-07-26 00:00:00-04:00 | 5.12696 | 5.250502 | 5.109312 | 5.241677 | 82,870,400 | 0 | 0 |
1996-07-29 00:00:00-04:00 | 5.224031 | 5.30345 | 5.144611 | 5.144611 | 70,988,800 | 0 | 0 |
1996-07-30 00:00:00-04:00 | 5.201124 | 5.271767 | 5.161388 | 5.254107 | 58,967,200 | 0.00625 | 0 |
1996-07-31 00:00:00-04:00 | 5.264042 | 5.324751 | 5.236447 | 5.30709 | 64,205,600 | 0 | 0 |
1996-08-01 00:00:00-04:00 | 5.324748 | 5.441751 | 5.289426 | 5.439544 | 81,130,400 | 0 | 0 |
1996-08-02 00:00:00-04:00 | 5.510188 | 5.589662 | 5.500254 | 5.56317 | 107,475,200 | 0 | 0 |
1996-08-05 00:00:00-04:00 | 5.563172 | 5.624985 | 5.51902 | 5.51902 | 60,604,800 | 0 | 0 |
1996-08-06 00:00:00-04:00 | 5.492528 | 5.642645 | 5.474867 | 5.642645 | 64,801,600 | 0 | 0 |
1996-08-07 00:00:00-04:00 | 5.669135 | 5.836913 | 5.651474 | 5.818148 | 109,771,200 | 0 | 0 |
1996-08-08 00:00:00-04:00 | 5.7751 | 5.802695 | 5.686795 | 5.704456 | 86,504,800 | 0 | 0 |
1996-08-09 00:00:00-04:00 | 5.642645 | 5.836915 | 5.616154 | 5.819254 | 121,416,800 | 0 | 0 |
1996-08-12 00:00:00-04:00 | 5.801595 | 5.881069 | 5.739782 | 5.801595 | 53,275,200 | 0 | 0 |
1996-08-13 00:00:00-04:00 | 5.748609 | 5.783931 | 5.616153 | 5.669135 | 60,300,000 | 0 | 0 |
1996-08-14 00:00:00-04:00 | 5.695629 | 5.792763 | 5.686798 | 5.775103 | 50,572,800 | 0 | 0 |
1996-08-15 00:00:00-04:00 | 5.766272 | 5.810424 | 5.739781 | 5.775103 | 30,832,000 | 0 | 0 |
1996-08-16 00:00:00-04:00 | 5.766269 | 5.801591 | 5.713287 | 5.722117 | 44,319,200 | 0 | 0 |
1996-08-19 00:00:00-04:00 | 5.704456 | 5.730948 | 5.633813 | 5.704456 | 30,192,000 | 0 | 0 |
1996-08-20 00:00:00-04:00 | 5.70446 | 5.713291 | 5.616156 | 5.616156 | 33,337,600 | 0 | 0 |
1996-08-21 00:00:00-04:00 | 5.56317 | 5.669135 | 5.545509 | 5.669135 | 45,863,200 | 0 | 0 |
1996-08-22 00:00:00-04:00 | 5.713288 | 5.863405 | 5.695627 | 5.863405 | 58,090,400 | 0 | 0 |
1996-08-23 00:00:00-04:00 | 5.836916 | 5.872238 | 5.761858 | 5.766273 | 32,100,800 | 0 | 0 |
1996-08-26 00:00:00-04:00 | 5.748611 | 5.757441 | 5.686798 | 5.73978 | 32,749,600 | 0 | 0 |
1996-08-27 00:00:00-04:00 | 5.748611 | 5.766271 | 5.669137 | 5.757441 | 41,030,400 | 0 | 0 |
1996-08-28 00:00:00-04:00 | 5.775102 | 5.810424 | 5.73095 | 5.73978 | 32,015,200 | 0 | 0 |
1996-08-29 00:00:00-04:00 | 5.73095 | 5.783933 | 5.713289 | 5.748611 | 37,079,200 | 0 | 0 |
1996-08-30 00:00:00-04:00 | 5.739779 | 5.75744 | 5.633814 | 5.63823 | 26,062,400 | 0 | 0 |
1996-09-03 00:00:00-04:00 | 5.589664 | 5.783934 | 5.545512 | 5.766273 | 50,458,400 | 0 | 0 |
1996-09-04 00:00:00-04:00 | 5.775102 | 5.828084 | 5.74861 | 5.810423 | 39,469,600 | 0 | 0 |
1996-09-05 00:00:00-04:00 | 5.766273 | 5.792764 | 5.677968 | 5.695629 | 54,436,000 | 0 | 0 |
1996-09-06 00:00:00-04:00 | 5.748611 | 5.801593 | 5.686798 | 5.73978 | 39,244,000 | 0 | 0 |
1996-09-09 00:00:00-04:00 | 5.748612 | 5.90756 | 5.739782 | 5.89873 | 56,342,400 | 0 | 0 |
1996-09-10 00:00:00-04:00 | 5.889898 | 5.970476 | 5.845746 | 5.956127 | 77,851,200 | 0 | 0 |
1996-09-11 00:00:00-04:00 | 5.925219 | 6.013523 | 5.916388 | 6.004693 | 46,831,200 | 0 | 0 |
1996-09-12 00:00:00-04:00 | 6.022352 | 6.048843 | 5.9782 | 6.031182 | 49,197,600 | 0 | 0 |
1996-09-13 00:00:00-04:00 | 6.11507 | 6.250837 | 6.040011 | 6.22545 | 82,940,000 | 0 | 0 |
1996-09-16 00:00:00-04:00 | 6.225458 | 6.313762 | 6.190136 | 6.260779 | 70,357,600 | 0 | 0 |
1996-09-17 00:00:00-04:00 | 6.675804 | 6.711126 | 6.525687 | 6.658143 | 152,990,400 | 0 | 0 |
1996-09-18 00:00:00-04:00 | 6.702294 | 6.887733 | 6.596329 | 6.755277 | 103,812,000 | 0 | 0 |
1996-09-19 00:00:00-04:00 | 6.728791 | 6.887739 | 6.711131 | 6.852417 | 66,176,000 | 0 | 0 |
1996-09-20 00:00:00-04:00 | 6.861245 | 6.931889 | 6.781772 | 6.878906 | 81,262,400 | 0 | 0 |
1996-09-23 00:00:00-04:00 | 6.825925 | 6.852416 | 6.72879 | 6.764112 | 48,962,400 | 0 | 0 |
1996-09-24 00:00:00-04:00 | 6.790603 | 6.905399 | 6.790603 | 6.817094 | 63,469,600 | 0 | 0 |
1996-09-25 00:00:00-04:00 | 6.861241 | 6.887732 | 6.799428 | 6.870071 | 46,242,400 | 0 | 0 |
1996-09-26 00:00:00-04:00 | 6.896567 | 7.029024 | 6.817093 | 6.878906 | 82,620,800 | 0 | 0 |
1996-09-27 00:00:00-04:00 | 6.905396 | 6.905396 | 6.817092 | 6.843583 | 33,680,000 | 0 | 0 |
1996-09-30 00:00:00-04:00 | 6.834751 | 6.852412 | 6.728786 | 6.742033 | 42,668,000 | 0 | 0 |
1996-10-01 00:00:00-04:00 | 6.684638 | 6.790603 | 6.658146 | 6.764112 | 55,946,400 | 0 | 0 |
1996-10-02 00:00:00-04:00 | 6.781771 | 7.020192 | 6.77294 | 6.993701 | 71,916,800 | 0 | 0 |
1996-10-03 00:00:00-04:00 | 6.98487 | 7.082005 | 6.931887 | 7.029022 | 71,356,000 | 0 | 0 |
1996-10-04 00:00:00-04:00 | 7.117327 | 7.187971 | 7.064345 | 7.183556 | 44,334,400 | 0 | 0 |
1996-10-07 00:00:00-04:00 | 7.187968 | 7.41756 | 7.187968 | 7.373407 | 52,123,200 | 0 | 0 |
1996-10-08 00:00:00-04:00 | 7.45288 | 7.558845 | 7.161476 | 7.179137 | 112,148,800 | 0 | 0 |
1996-10-09 00:00:00-04:00 | 7.32926 | 7.346921 | 7.117329 | 7.12616 | 105,073,600 | 0 | 0 |
1996-10-10 00:00:00-04:00 | 7.011362 | 7.196801 | 7.002532 | 7.055514 | 67,277,600 | 0 | 0 |
1996-10-11 00:00:00-04:00 | 7.249782 | 7.444051 | 7.240951 | 7.444051 | 88,411,200 | 0 | 0 |
1996-10-14 00:00:00-04:00 | 7.532356 | 7.647152 | 7.461713 | 7.603 | 89,480,800 | 0 | 0 |
1996-10-15 00:00:00-04:00 | 8.062185 | 8.071016 | 7.752016 | 7.850255 | 160,209,600 | 0 | 0 |
1996-10-16 00:00:00-04:00 | 7.8061 | 7.981604 | 7.702342 | 7.956217 | 87,092,000 | 0 | 0 |
1996-10-17 00:00:00-04:00 | 8.00037 | 8.044522 | 7.823761 | 7.823761 | 67,586,400 | 0 | 0 |
1996-10-18 00:00:00-04:00 | 7.823759 | 7.823759 | 7.717794 | 7.770777 | 62,257,600 | 0 | 0 |
1996-10-21 00:00:00-04:00 | 7.744291 | 7.857983 | 7.567682 | 7.611835 | 66,499,200 | 0 | 0 |
1996-10-22 00:00:00-04:00 | 7.55885 | 7.611833 | 7.399903 | 7.452885 | 97,193,600 | 0 | 0 |
1996-10-23 00:00:00-04:00 | 7.435222 | 7.735456 | 7.3999 | 7.726626 | 83,144,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.