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 |
|---|---|---|---|---|---|---|---|
1996-04-26 00:00:00-04:00 | 4.5 | 5 | 4.5 | 4.752 | 1,450 | 0 | 0 |
1996-04-29 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 0 | 0 | 0 |
1996-04-30 00:00:00-04:00 | 5 | 5 | 4.5 | 4.5 | 2,025 | 0 | 0 |
1996-05-01 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 525 | 0 | 0 |
1996-05-02 00:00:00-04:00 | 5 | 5 | 5 | 5 | 1,250 | 0 | 0 |
1996-05-03 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 500 | 0 | 0 |
1996-05-06 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1996-05-07 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1996-05-08 00:00:00-04:00 | 4.5 | 4.5 | 4.252 | 4.252 | 5,000 | 0 | 0 |
1996-05-09 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 50 | 0 | 0 |
1996-05-10 00:00:00-04:00 | 4.5 | 5 | 4.5 | 5 | 2,975 | 0 | 0 |
1996-05-13 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 50 | 0 | 0 |
1996-05-14 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 0 | 0 | 0 |
1996-05-15 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 1,000 | 0 | 0 |
1996-05-16 00:00:00-04:00 | 4.252 | 4.5 | 4.252 | 4.5 | 825 | 0 | 0 |
1996-05-17 00:00:00-04:00 | 5 | 5 | 4.252 | 4.252 | 1,225 | 0 | 0 |
1996-05-20 00:00:00-04:00 | 4.252 | 5 | 4.252 | 4.5 | 1,100 | 0 | 0 |
1996-05-21 00:00:00-04:00 | 4.5 | 4.5 | 4.252 | 4.252 | 3,500 | 0 | 0 |
1996-05-22 00:00:00-04:00 | 4.5 | 5 | 4.5 | 5 | 675 | 0 | 0 |
1996-05-23 00:00:00-04:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1996-05-24 00:00:00-04:00 | 5 | 5 | 4.5 | 4.5 | 2,175 | 0 | 0 |
1996-05-28 00:00:00-04:00 | 5 | 5 | 4.252 | 4.252 | 1,925 | 0 | 0 |
1996-05-29 00:00:00-04:00 | 4.5 | 5 | 4.252 | 5 | 2,450 | 0 | 0 |
1996-05-30 00:00:00-04:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1996-05-31 00:00:00-04:00 | 5 | 6.752 | 5 | 6 | 11,800 | 0 | 0 |
1996-06-03 00:00:00-04:00 | 7 | 7 | 5.752 | 6 | 3,400 | 0 | 0 |
1996-06-04 00:00:00-04:00 | 5.69 | 6.5 | 5.5 | 6 | 2,250 | 0 | 0 |
1996-06-05 00:00:00-04:00 | 5.5 | 6.5 | 5.5 | 6 | 1,600 | 0 | 0 |
1996-06-06 00:00:00-04:00 | 5.5 | 5.752 | 5.252 | 5.752 | 3,600 | 0 | 0 |
1996-06-07 00:00:00-04:00 | 5.252 | 6.252 | 5.252 | 5.752 | 4,150 | 0 | 0 |
1996-06-10 00:00:00-04:00 | 5.752 | 6 | 5.752 | 5.752 | 2,375 | 0 | 0 |
1996-06-11 00:00:00-04:00 | 5.75 | 6.252 | 5.5 | 5.5 | 3,000 | 0 | 0 |
1996-06-12 00:00:00-04:00 | 5.5 | 6.252 | 5.5 | 5.5 | 5,625 | 0 | 0 |
1996-06-13 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 | 0 |
1996-06-14 00:00:00-04:00 | 6 | 7.624 | 5.752 | 5.752 | 43,050 | 0 | 0 |
1996-06-17 00:00:00-04:00 | 7 | 7.5 | 6.252 | 7.5 | 25,000 | 0 | 0 |
1996-06-18 00:00:00-04:00 | 7.5 | 9 | 7.5 | 7.752 | 16,550 | 0 | 0 |
1996-06-19 00:00:00-04:00 | 7.5 | 8 | 6.5 | 6.5 | 13,625 | 0 | 0 |
1996-06-20 00:00:00-04:00 | 6 | 7 | 6 | 6.5 | 650 | 0 | 0 |
1996-06-21 00:00:00-04:00 | 6.75 | 6.752 | 6 | 6.5 | 5,500 | 0 | 0 |
1996-06-24 00:00:00-04:00 | 6 | 6.5 | 6 | 6.5 | 1,150 | 0 | 0 |
1996-06-25 00:00:00-04:00 | 6 | 6.5 | 5.5 | 5.5 | 6,425 | 0 | 0 |
1996-06-26 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 125 | 0 | 0 |
1996-06-27 00:00:00-04:00 | 6.5 | 6.5 | 6 | 6 | 1,125 | 0 | 0 |
1996-06-28 00:00:00-04:00 | 6 | 6 | 6 | 6 | 1,000 | 0 | 0 |
1996-07-01 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 1,250 | 0 | 0 |
1996-07-02 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 | 0 |
1996-07-03 00:00:00-04:00 | 5.75 | 6 | 5.5 | 6 | 200 | 0 | 0 |
1996-07-05 00:00:00-04:00 | 6 | 6 | 6 | 6 | 0 | 0 | 0 |
1996-07-08 00:00:00-04:00 | 6 | 6 | 6 | 6 | 725 | 0 | 0 |
1996-07-09 00:00:00-04:00 | 6 | 6 | 6 | 6 | 125 | 0 | 0 |
1996-07-10 00:00:00-04:00 | 6 | 6 | 5 | 5 | 2,800 | 0 | 0 |
1996-07-11 00:00:00-04:00 | 5.5 | 6 | 5 | 5.752 | 5,125 | 0 | 0 |
1996-07-12 00:00:00-04:00 | 5 | 5.5 | 4 | 4.252 | 4,125 | 0 | 0 |
1996-07-15 00:00:00-04:00 | 5 | 5 | 4.252 | 5 | 3,750 | 0 | 0 |
1996-07-16 00:00:00-04:00 | 4.25 | 5 | 4 | 5 | 10,850 | 0 | 0 |
1996-07-17 00:00:00-04:00 | 5 | 5 | 5 | 5 | 250 | 0 | 0 |
1996-07-18 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 600 | 0 | 0 |
1996-07-19 00:00:00-04:00 | 5 | 5 | 4.252 | 4.752 | 1,700 | 0 | 0 |
1996-07-22 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 0 | 0 | 0 |
1996-07-23 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 0 | 0 | 0 |
1996-07-24 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 550 | 0 | 0 |
1996-07-25 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 0 | 0 | 0 |
1996-07-26 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 0 | 0 | 0 |
1996-07-29 00:00:00-04:00 | 4.252 | 5 | 4.252 | 5 | 375 | 0 | 0 |
1996-07-30 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 75 | 0 | 0 |
1996-07-31 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 4,400 | 0 | 0 |
1996-08-01 00:00:00-04:00 | 4.5 | 4.5 | 4.252 | 4.252 | 1,450 | 0 | 0 |
1996-08-02 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 3,375 | 0 | 0 |
1996-08-05 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1996-08-06 00:00:00-04:00 | 4.75 | 4.752 | 4.252 | 4.252 | 1,625 | 0 | 0 |
1996-08-07 00:00:00-04:00 | 4.25 | 4.5 | 3.752 | 4.252 | 5,825 | 0 | 0 |
1996-08-08 00:00:00-04:00 | 4 | 4.252 | 4 | 4 | 750 | 0 | 0 |
1996-08-09 00:00:00-04:00 | 4 | 4.124 | 4 | 4 | 2,625 | 0 | 0 |
1996-08-12 00:00:00-04:00 | 3.876 | 3.876 | 3.876 | 3.876 | 75 | 0 | 0 |
1996-08-13 00:00:00-04:00 | 3.88 | 4 | 3.5 | 4 | 2,225 | 0 | 0 |
1996-08-14 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1996-08-15 00:00:00-04:00 | 3.25 | 4 | 3 | 3.5 | 5,050 | 0 | 0 |
1996-08-16 00:00:00-04:00 | 4 | 4 | 4 | 4 | 500 | 0 | 0 |
1996-08-19 00:00:00-04:00 | 3.252 | 4.252 | 3.252 | 4.252 | 2,275 | 0 | 0 |
1996-08-20 00:00:00-04:00 | 3.252 | 3.252 | 3.252 | 3.252 | 750 | 0 | 0 |
1996-08-21 00:00:00-04:00 | 3.5 | 4 | 3.5 | 4 | 650 | 0 | 0 |
1996-08-22 00:00:00-04:00 | 4 | 4 | 4 | 4 | 500 | 0 | 0 |
1996-08-23 00:00:00-04:00 | 3.5 | 4.252 | 3.5 | 4.252 | 75 | 0 | 0 |
1996-08-26 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 0 | 0 | 0 |
1996-08-27 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 0 | 0 | 0 |
1996-08-28 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 0 | 0 | 0 |
1996-08-29 00:00:00-04:00 | 4 | 4 | 4 | 4 | 250 | 0 | 0 |
1996-08-30 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 325 | 0 | 0 |
1996-09-03 00:00:00-04:00 | 4.25 | 4.252 | 3.5 | 3.5 | 1,700 | 0 | 0 |
1996-09-04 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 700 | 0 | 0 |
1996-09-05 00:00:00-04:00 | 3.5 | 4 | 3.5 | 3.5 | 4,225 | 0 | 0 |
1996-09-06 00:00:00-04:00 | 4 | 4 | 4 | 4 | 300 | 0 | 0 |
1996-09-09 00:00:00-04:00 | 4 | 4.252 | 4 | 4.252 | 2,500 | 0 | 0 |
1996-09-10 00:00:00-04:00 | 4.25 | 4.252 | 3.5 | 4 | 7,150 | 0 | 0 |
1996-09-11 00:00:00-04:00 | 3.752 | 3.752 | 3.752 | 3.752 | 125 | 0 | 0 |
1996-09-12 00:00:00-04:00 | 3.5 | 4.252 | 3.5 | 4.252 | 5,500 | 0 | 0 |
1996-09-13 00:00:00-04:00 | 4.5 | 4.5 | 4.252 | 4.252 | 3,375 | 0 | 0 |
1996-09-16 00:00:00-04:00 | 4.5 | 4.5 | 4 | 4 | 2,375 | 0 | 0 |
1996-09-17 00:00:00-04:00 | 4.25 | 4.252 | 4 | 4 | 1,650 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.