Date stringlengths 25 25 | Open float64 -0 29M ⌀ | High float64 -0 35.7M ⌀ | Low float64 -0 27.5M ⌀ | Close float64 -0 29M ⌀ | Volume int64 0 7.42B | Dividends float64 0 19k | Stock Splits float64 0 310 |
|---|---|---|---|---|---|---|---|
1992-10-05 00:00:00-04:00 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 700 | 0 | 0 |
1992-10-06 00:00:00-04:00 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 1,600 | 0 | 0 |
1992-10-07 00:00:00-04:00 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 0 | 0 | 0 |
1992-10-08 00:00:00-04:00 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 900 | 0 | 0 |
1992-10-09 00:00:00-04:00 | 1.75 | 2 | 1.6252 | 1.75 | 1,900 | 0 | 0 |
1992-10-12 00:00:00-04:00 | 1.75 | 1.75 | 1.75 | 1.75 | 5,300 | 0 | 0 |
1992-10-13 00:00:00-04:00 | 1.6252 | 1.75 | 1.6252 | 1.6252 | 9,100 | 0 | 0 |
1992-10-14 00:00:00-04:00 | 1.6252 | 1.6252 | 1.6252 | 1.6252 | 1,300 | 0 | 0 |
1992-10-15 00:00:00-04:00 | 1.6252 | 1.6252 | 1.6252 | 1.6252 | 0 | 0 | 0 |
1992-10-16 00:00:00-04:00 | 2 | 2 | 1.6252 | 2 | 4,100 | 0 | 0 |
1992-10-19 00:00:00-04:00 | 2 | 2 | 2 | 2 | 0 | 0 | 0 |
1992-10-20 00:00:00-04:00 | 1.6252 | 1.6252 | 1.6252 | 1.6252 | 800 | 0 | 0 |
1992-10-21 00:00:00-04:00 | 1.6252 | 1.6252 | 1.6252 | 1.6252 | 500 | 0 | 0 |
1992-10-22 00:00:00-04:00 | 1.6252 | 1.6252 | 1.6252 | 1.6252 | 800 | 0 | 0 |
1992-10-23 00:00:00-04:00 | 1.6252 | 1.6252 | 1.6252 | 1.6252 | 1,700 | 0 | 0 |
1992-10-26 00:00:00-05:00 | 1.6252 | 1.6252 | 1.6252 | 1.6252 | 0 | 0 | 0 |
1992-10-27 00:00:00-05:00 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 300 | 0 | 0 |
1992-10-28 00:00:00-05:00 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 0 | 0 | 0 |
1992-10-29 00:00:00-05:00 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 0 | 0 | 0 |
1992-10-30 00:00:00-05:00 | 2 | 2.25 | 1.8752 | 2 | 30,300 | 0 | 0 |
1992-11-02 00:00:00-05:00 | 1.6252 | 1.6252 | 1.6252 | 1.6252 | 1,400 | 0 | 0 |
1992-11-03 00:00:00-05:00 | 2 | 2 | 1.75 | 2 | 1,800 | 0 | 0 |
1992-11-04 00:00:00-05:00 | 1.75 | 1.8752 | 1.75 | 1.75 | 1,500 | 0 | 0 |
1992-11-05 00:00:00-05:00 | 2.1252 | 2.25 | 1.75 | 2.1252 | 7,300 | 0 | 0 |
1992-11-06 00:00:00-05:00 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 300 | 0 | 0 |
1992-11-09 00:00:00-05:00 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 400 | 0 | 0 |
1992-11-10 00:00:00-05:00 | 1.8752 | 1.8752 | 1.8752 | 1.8752 | 1,400 | 0 | 0 |
1992-11-11 00:00:00-05:00 | 2.1252 | 3 | 2 | 2.1252 | 13,000 | 0 | 0 |
1992-11-12 00:00:00-05:00 | 2.25 | 3 | 2.25 | 2.25 | 1,000 | 0 | 0 |
1992-11-13 00:00:00-05:00 | 2.25 | 3 | 2.25 | 2.25 | 500 | 0 | 0 |
1992-11-16 00:00:00-05:00 | 2.25 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
1992-11-17 00:00:00-05:00 | 2.25 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
1992-11-18 00:00:00-05:00 | 3.1252 | 3.1252 | 3.1252 | 3.1252 | 100 | 0 | 0 |
1992-11-19 00:00:00-05:00 | 2.75 | 3.25 | 2.75 | 2.75 | 5,600 | 0 | 0 |
1992-11-20 00:00:00-05:00 | 3 | 3.5 | 3 | 3 | 9,400 | 0 | 0 |
1992-11-23 00:00:00-05:00 | 3 | 3.25 | 3 | 3 | 2,100 | 0 | 0 |
1992-11-24 00:00:00-05:00 | 4 | 4 | 3 | 4 | 2,700 | 0 | 0 |
1992-11-25 00:00:00-05:00 | 3 | 3.75 | 3 | 3 | 900 | 0 | 0 |
1992-11-27 00:00:00-05:00 | 3.5 | 3.5 | 3 | 3.5 | 1,500 | 0 | 0 |
1992-11-30 00:00:00-05:00 | 3.5 | 3.5 | 3 | 3.5 | 2,300 | 0 | 0 |
1992-12-01 00:00:00-05:00 | 3 | 3 | 3 | 3 | 300 | 0 | 0 |
1992-12-02 00:00:00-05:00 | 3 | 3 | 3 | 3 | 600 | 0 | 0 |
1992-12-03 00:00:00-05:00 | 3.5 | 3.5 | 3.3752 | 3.5 | 5,800 | 0 | 0 |
1992-12-04 00:00:00-05:00 | 4.5 | 5 | 3.25 | 4.5 | 17,800 | 0 | 0 |
1992-12-07 00:00:00-05:00 | 4.5 | 5.5 | 4.25 | 4.5 | 19,200 | 0 | 0 |
1992-12-08 00:00:00-05:00 | 4 | 4.5 | 3.75 | 4 | 2,500 | 0 | 0 |
1992-12-09 00:00:00-05:00 | 4 | 4.5 | 4 | 4 | 3,100 | 0 | 0 |
1992-12-10 00:00:00-05:00 | 4 | 4.5 | 4 | 4 | 3,600 | 0 | 0 |
1992-12-11 00:00:00-05:00 | 4 | 4 | 4 | 4 | 800 | 0 | 0 |
1992-12-14 00:00:00-05:00 | 3.75 | 4 | 3.75 | 3.75 | 200 | 0 | 0 |
1992-12-15 00:00:00-05:00 | 4 | 4.25 | 3.75 | 4 | 2,300 | 0 | 0 |
1992-12-16 00:00:00-05:00 | 4.5 | 4.5 | 4.25 | 4.5 | 4,600 | 0 | 0 |
1992-12-17 00:00:00-05:00 | 4.5 | 4.75 | 4 | 4.5 | 9,100 | 0 | 0 |
1992-12-18 00:00:00-05:00 | 4.25 | 4.5 | 4 | 4.25 | 4,000 | 0 | 0 |
1992-12-21 00:00:00-05:00 | 4 | 4.5 | 4 | 4 | 400 | 0 | 0 |
1992-12-22 00:00:00-05:00 | 4.25 | 4.25 | 4 | 4.25 | 2,800 | 0 | 0 |
1992-12-23 00:00:00-05:00 | 4.25 | 4.25 | 3.5 | 4.25 | 13,700 | 0 | 0 |
1992-12-24 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 900 | 0 | 0 |
1992-12-28 00:00:00-05:00 | 4 | 4.5 | 4 | 4 | 900 | 0 | 0 |
1992-12-29 00:00:00-05:00 | 4.25 | 4.75 | 4.25 | 4.25 | 2,000 | 0 | 0 |
1992-12-30 00:00:00-05:00 | 4 | 4.75 | 4 | 4 | 1,400 | 0 | 0 |
1992-12-31 00:00:00-05:00 | 4.75 | 4.75 | 4 | 4.75 | 600 | 0 | 0 |
1993-01-04 00:00:00-05:00 | 4 | 4 | 4 | 4 | 300 | 0 | 0 |
1993-01-05 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 1,300 | 0 | 0 |
1993-01-06 00:00:00-05:00 | 4.25 | 4.75 | 4.25 | 4.25 | 2,600 | 0 | 0 |
1993-01-07 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 2,900 | 0 | 0 |
1993-01-08 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
1993-01-11 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
1993-01-12 00:00:00-05:00 | 4.25 | 4.75 | 4.25 | 4.25 | 1,400 | 0 | 0 |
1993-01-13 00:00:00-05:00 | 4.25 | 4.25 | 4 | 4.25 | 7,300 | 0 | 0 |
1993-01-14 00:00:00-05:00 | 4.25 | 4.25 | 4 | 4.25 | 21,000 | 0 | 0 |
1993-01-15 00:00:00-05:00 | 4.5 | 4.75 | 4.25 | 4.5 | 7,800 | 0 | 0 |
1993-01-18 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 600 | 0 | 0 |
1993-01-19 00:00:00-05:00 | 4.75 | 4.75 | 4.5 | 4.75 | 4,000 | 0 | 0 |
1993-01-20 00:00:00-05:00 | 5 | 5 | 4.75 | 5 | 2,500 | 0 | 0 |
1993-01-21 00:00:00-05:00 | 5 | 5 | 5 | 5 | 1,600 | 0 | 0 |
1993-01-22 00:00:00-05:00 | 4.5 | 5.25 | 4.5 | 4.5 | 2,100 | 0 | 0 |
1993-01-25 00:00:00-05:00 | 5 | 5.75 | 4.75 | 5 | 14,200 | 0 | 0 |
1993-01-26 00:00:00-05:00 | 5.75 | 5.75 | 4.75 | 5.75 | 1,100 | 0 | 0 |
1993-01-27 00:00:00-05:00 | 4.75 | 5.5 | 4.75 | 4.75 | 3,500 | 0 | 0 |
1993-01-28 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
1993-01-29 00:00:00-05:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 | 0 |
1993-02-01 00:00:00-05:00 | 5.5 | 5.5 | 5.5 | 5.5 | 500 | 0 | 0 |
1993-02-02 00:00:00-05:00 | 4.75 | 5.25 | 4.75 | 4.75 | 400 | 0 | 0 |
1993-02-03 00:00:00-05:00 | 5.25 | 5.25 | 4.75 | 5.25 | 3,200 | 0 | 0 |
1993-02-04 00:00:00-05:00 | 4.75 | 5.25 | 4.75 | 4.75 | 2,900 | 0 | 0 |
1993-02-05 00:00:00-05:00 | 5.25 | 5.25 | 5.25 | 5.25 | 100 | 0 | 0 |
1993-02-08 00:00:00-05:00 | 5.25 | 5.25 | 5.25 | 5.25 | 400 | 0 | 0 |
1993-02-09 00:00:00-05:00 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
1993-02-10 00:00:00-05:00 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
1993-02-11 00:00:00-05:00 | 5.25 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
1993-02-12 00:00:00-05:00 | 5 | 5 | 4.75 | 5 | 1,500 | 0 | 0 |
1993-02-16 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 100 | 0 | 0 |
1993-02-17 00:00:00-05:00 | 4.25 | 4.75 | 4.25 | 4.25 | 7,000 | 0 | 0 |
1993-02-18 00:00:00-05:00 | 4.75 | 4.75 | 4.25 | 4.75 | 500 | 0 | 0 |
1993-02-19 00:00:00-05:00 | 4.5 | 4.75 | 4.25 | 4.5 | 1,300 | 0 | 0 |
1993-02-22 00:00:00-05:00 | 4.25 | 4.5 | 4.25 | 4.25 | 2,500 | 0 | 0 |
1993-02-23 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
1993-02-24 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
1993-02-25 00:00:00-05:00 | 4.5 | 4.5 | 4.25 | 4.5 | 4,100 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.