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 |
|---|---|---|---|---|---|---|---|
1995-02-17 00:00:00-05:00 | 8 | 8 | 8 | 8 | 375 | 0 | 0 |
1995-02-21 00:00:00-05:00 | 8 | 8 | 8 | 8 | 0 | 0 | 0 |
1995-02-22 00:00:00-05:00 | 8 | 8 | 8 | 8 | 0 | 0 | 0 |
1995-02-23 00:00:00-05:00 | 8 | 8 | 8 | 8 | 375 | 0 | 0 |
1995-02-24 00:00:00-05:00 | 9 | 9 | 7.5 | 7.752 | 3,500 | 0 | 0 |
1995-02-27 00:00:00-05:00 | 7.752 | 7.752 | 7.752 | 7.752 | 0 | 0 | 0 |
1995-02-28 00:00:00-05:00 | 7.752 | 7.752 | 7.752 | 7.752 | 0 | 0 | 0 |
1995-03-01 00:00:00-05:00 | 7.5 | 7.5 | 7.5 | 7.5 | 50 | 0 | 0 |
1995-03-02 00:00:00-05:00 | 8 | 8 | 8 | 8 | 1,625 | 0 | 0 |
1995-03-03 00:00:00-05:00 | 7.752 | 7.752 | 7.752 | 7.752 | 250 | 0 | 0 |
1995-03-06 00:00:00-05:00 | 7.5 | 7.5 | 7 | 7 | 1,750 | 0 | 0 |
1995-03-07 00:00:00-05:00 | 7 | 7 | 7 | 7 | 0 | 0 | 0 |
1995-03-08 00:00:00-05:00 | 6.5 | 6.5 | 6.5 | 6.5 | 375 | 0 | 0 |
1995-03-09 00:00:00-05:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0 | 0 | 0 |
1995-03-10 00:00:00-05:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0 | 0 | 0 |
1995-03-13 00:00:00-05:00 | 6.5 | 6.5 | 6.5 | 6.5 | 100 | 0 | 0 |
1995-03-14 00:00:00-05:00 | 6.5 | 8 | 6.5 | 8 | 500 | 0 | 0 |
1995-03-15 00:00:00-05:00 | 6.752 | 7.5 | 6.752 | 7.252 | 3,325 | 0 | 0 |
1995-03-16 00:00:00-05:00 | 7 | 7.5 | 7 | 7.5 | 2,575 | 0 | 0 |
1995-03-17 00:00:00-05:00 | 7.5 | 7.5 | 7 | 7 | 1,750 | 0 | 0 |
1995-03-20 00:00:00-05:00 | 7 | 7 | 7 | 7 | 275 | 0 | 0 |
1995-03-21 00:00:00-05:00 | 7.752 | 7.752 | 7.752 | 7.752 | 625 | 0 | 0 |
1995-03-22 00:00:00-05:00 | 7.752 | 7.752 | 7.752 | 7.752 | 875 | 0 | 0 |
1995-03-23 00:00:00-05:00 | 7.752 | 7.752 | 7.752 | 7.752 | 0 | 0 | 0 |
1995-03-24 00:00:00-05:00 | 7.752 | 7.752 | 7.752 | 7.752 | 0 | 0 | 0 |
1995-03-27 00:00:00-05:00 | 7 | 7 | 7 | 7 | 125 | 0 | 0 |
1995-03-28 00:00:00-05:00 | 7 | 7 | 7 | 7 | 500 | 0 | 0 |
1995-03-29 00:00:00-05:00 | 7.75 | 7.752 | 7 | 7 | 450 | 0 | 0 |
1995-03-30 00:00:00-05:00 | 7 | 7 | 7 | 7 | 0 | 0 | 0 |
1995-03-31 00:00:00-05:00 | 6.5 | 6.5 | 6.5 | 6.5 | 850 | 0 | 0 |
1995-04-03 00:00:00-04:00 | 7.5 | 7.752 | 7.5 | 7.752 | 1,000 | 0 | 0 |
1995-04-04 00:00:00-04:00 | 7.75 | 8.5 | 7.5 | 8.5 | 6,450 | 0 | 0 |
1995-04-05 00:00:00-04:00 | 8 | 9 | 8 | 8.5 | 3,975 | 0 | 0 |
1995-04-06 00:00:00-04:00 | 8.5 | 8.5 | 7.5 | 8.252 | 2,700 | 0 | 0 |
1995-04-07 00:00:00-04:00 | 7.5 | 8.252 | 7.5 | 7.5 | 5,125 | 0 | 0 |
1995-04-10 00:00:00-04:00 | 7.5 | 8 | 7.5 | 7.5 | 3,375 | 0 | 0 |
1995-04-11 00:00:00-04:00 | 7.5 | 8 | 7.5 | 8 | 5,275 | 0 | 0 |
1995-04-12 00:00:00-04:00 | 7.752 | 7.752 | 7.752 | 7.752 | 2,600 | 0 | 0 |
1995-04-13 00:00:00-04:00 | 7 | 7.752 | 7 | 7.752 | 250 | 0 | 0 |
1995-04-17 00:00:00-04:00 | 7 | 8 | 7 | 8 | 925 | 0 | 0 |
1995-04-18 00:00:00-04:00 | 8 | 8 | 8 | 8 | 0 | 0 | 0 |
1995-04-19 00:00:00-04:00 | 7 | 7 | 7 | 7 | 750 | 0 | 0 |
1995-04-20 00:00:00-04:00 | 7 | 7 | 7 | 7 | 50 | 0 | 0 |
1995-04-21 00:00:00-04:00 | 7 | 7.5 | 6.5 | 6.5 | 3,050 | 0 | 0 |
1995-04-24 00:00:00-04:00 | 6.5 | 6.5 | 6.5 | 6.5 | 0 | 0 | 0 |
1995-04-25 00:00:00-04:00 | 7 | 7 | 7 | 7 | 1,700 | 0 | 0 |
1995-04-26 00:00:00-04:00 | 6.752 | 8 | 6.752 | 8 | 2,075 | 0 | 0 |
1995-04-27 00:00:00-04:00 | 6.752 | 6.752 | 6.752 | 6.752 | 750 | 0 | 0 |
1995-04-28 00:00:00-04:00 | 7.75 | 7.752 | 6.752 | 6.752 | 375 | 0 | 0 |
1995-05-01 00:00:00-04:00 | 8 | 8 | 6.752 | 7.5 | 1,825 | 0 | 0 |
1995-05-02 00:00:00-04:00 | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 0 | 0 |
1995-05-03 00:00:00-04:00 | 8 | 8 | 7.252 | 7.252 | 1,250 | 0 | 0 |
1995-05-04 00:00:00-04:00 | 6.752 | 6.752 | 6.752 | 6.752 | 500 | 0 | 0 |
1995-05-05 00:00:00-04:00 | 6.752 | 6.752 | 6.752 | 6.752 | 125 | 0 | 0 |
1995-05-08 00:00:00-04:00 | 6.75 | 7.624 | 6.5 | 6.5 | 3,450 | 0 | 0 |
1995-05-09 00:00:00-04:00 | 7 | 7 | 6.252 | 7 | 2,000 | 0 | 0 |
1995-05-10 00:00:00-04:00 | 6.252 | 6.752 | 6.252 | 6.752 | 2,725 | 0 | 0 |
1995-05-11 00:00:00-04:00 | 6.252 | 6.5 | 6.252 | 6.252 | 700 | 0 | 0 |
1995-05-12 00:00:00-04:00 | 6.752 | 7 | 6.752 | 7 | 1,500 | 0 | 0 |
1995-05-15 00:00:00-04:00 | 7 | 7 | 6.252 | 7 | 1,500 | 0 | 0 |
1995-05-16 00:00:00-04:00 | 7 | 7.752 | 6.752 | 7.752 | 4,450 | 0 | 0 |
1995-05-17 00:00:00-04:00 | 8 | 9.5 | 8 | 9 | 7,900 | 0 | 0 |
1995-05-18 00:00:00-04:00 | 8.252 | 8.252 | 8.252 | 8.252 | 500 | 0 | 0 |
1995-05-19 00:00:00-04:00 | 8.25 | 9 | 8 | 8.5 | 1,500 | 0 | 0 |
1995-05-22 00:00:00-04:00 | 8.5 | 9.252 | 8.5 | 9.252 | 725 | 0 | 0 |
1995-05-23 00:00:00-04:00 | 9.25 | 9.252 | 8.5 | 8.5 | 575 | 0 | 0 |
1995-05-24 00:00:00-04:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0 | 0 |
1995-05-25 00:00:00-04:00 | 9 | 9 | 8.876 | 9 | 2,025 | 0 | 0 |
1995-05-26 00:00:00-04:00 | 9 | 10.5 | 9 | 10.5 | 5,925 | 0 | 0 |
1995-05-30 00:00:00-04:00 | 10 | 10 | 9.5 | 9.5 | 1,250 | 0 | 0 |
1995-05-31 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 | 0 |
1995-06-01 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 250 | 0 | 0 |
1995-06-02 00:00:00-04:00 | 10.25 | 10.252 | 8.5 | 8.5 | 550 | 0 | 0 |
1995-06-05 00:00:00-04:00 | 8.5 | 9 | 8.5 | 9 | 975 | 0 | 0 |
1995-06-06 00:00:00-04:00 | 9 | 9 | 9 | 9 | 2,300 | 0 | 0 |
1995-06-07 00:00:00-04:00 | 8.5 | 9 | 8.5 | 8.5 | 2,925 | 0 | 0 |
1995-06-08 00:00:00-04:00 | 9.5 | 9.5 | 8.5 | 8.5 | 1,225 | 0 | 0 |
1995-06-09 00:00:00-04:00 | 8.5 | 8.5 | 8.5 | 8.5 | 1,250 | 0 | 0 |
1995-06-12 00:00:00-04:00 | 9 | 9 | 8 | 8 | 5,950 | 0 | 0 |
1995-06-13 00:00:00-04:00 | 8 | 8.5 | 7.5 | 7.752 | 14,350 | 0 | 0 |
1995-06-14 00:00:00-04:00 | 7.752 | 7.752 | 7.752 | 7.752 | 0 | 0 | 0 |
1995-06-15 00:00:00-04:00 | 7.752 | 7.752 | 7.752 | 7.752 | 0 | 0 | 0 |
1995-06-16 00:00:00-04:00 | 8.5 | 8.5 | 8.5 | 8.5 | 250 | 0 | 0 |
1995-06-19 00:00:00-04:00 | 8.5 | 8.5 | 7.752 | 8.5 | 425 | 0 | 0 |
1995-06-20 00:00:00-04:00 | 8.5 | 8.5 | 7.752 | 7.752 | 125 | 0 | 0 |
1995-06-21 00:00:00-04:00 | 8.5 | 8.5 | 7.752 | 7.752 | 425 | 0 | 0 |
1995-06-22 00:00:00-04:00 | 7.752 | 7.752 | 7.752 | 7.752 | 175 | 0 | 0 |
1995-06-23 00:00:00-04:00 | 7.752 | 7.752 | 7.752 | 7.752 | 50 | 0 | 0 |
1995-06-26 00:00:00-04:00 | 7.752 | 8 | 7.752 | 8 | 50 | 0 | 0 |
1995-06-27 00:00:00-04:00 | 7.752 | 8 | 7.752 | 8 | 250 | 0 | 0 |
1995-06-28 00:00:00-04:00 | 8.25 | 8.252 | 7.752 | 7.752 | 325 | 0 | 0 |
1995-06-29 00:00:00-04:00 | 8.25 | 8.252 | 8 | 8 | 550 | 0 | 0 |
1995-06-30 00:00:00-04:00 | 7.752 | 8 | 7.752 | 7.752 | 1,000 | 0 | 0 |
1995-07-03 00:00:00-04:00 | 7.752 | 7.752 | 7.752 | 7.752 | 0 | 0 | 0 |
1995-07-05 00:00:00-04:00 | 7.752 | 8 | 7.752 | 7.752 | 850 | 0 | 0 |
1995-07-06 00:00:00-04:00 | 7.752 | 8.252 | 7.752 | 8 | 925 | 0 | 0 |
1995-07-07 00:00:00-04:00 | 8 | 8 | 8 | 8 | 800 | 0 | 0 |
1995-07-10 00:00:00-04:00 | 7.752 | 8 | 7.752 | 8 | 600 | 0 | 0 |
1995-07-11 00:00:00-04:00 | 7.752 | 8 | 7.752 | 8 | 2,350 | 0 | 0 |
1995-07-12 00:00:00-04:00 | 7.752 | 7.752 | 7.752 | 7.752 | 450 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.