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 |
|---|---|---|---|---|---|---|---|
1996-09-18 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 500 | 0 | 0 |
1996-09-19 00:00:00-04:00 | 4.5 | 4.5 | 4.252 | 4.252 | 2,375 | 0 | 0 |
1996-09-20 00:00:00-04:00 | 4.13 | 4.376 | 4.124 | 4.252 | 2,250 | 0 | 0 |
1996-09-23 00:00:00-04:00 | 4.252 | 4.752 | 4.252 | 4.752 | 3,000 | 0 | 0 |
1996-09-24 00:00:00-04:00 | 4.75 | 4.752 | 4.5 | 4.688 | 13,625 | 0 | 0 |
1996-09-25 00:00:00-04:00 | 4.688 | 4.688 | 4.688 | 4.688 | 0 | 0 | 0 |
1996-09-26 00:00:00-04:00 | 4.5 | 5 | 4.5 | 4.5 | 1,025 | 0 | 0 |
1996-09-27 00:00:00-04:00 | 5 | 5 | 4.252 | 4.252 | 2,750 | 0 | 0 |
1996-09-30 00:00:00-04:00 | 5 | 5 | 4 | 4 | 125 | 0 | 0 |
1996-10-01 00:00:00-04:00 | 4 | 4 | 4 | 4 | 25 | 0 | 0 |
1996-10-02 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1996-10-03 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1996-10-04 00:00:00-04:00 | 5 | 5 | 4.5 | 4.5 | 3,375 | 0 | 0 |
1996-10-07 00:00:00-04:00 | 5 | 5.252 | 4.5 | 4.5 | 14,225 | 0 | 0 |
1996-10-08 00:00:00-04:00 | 5 | 5.5 | 4.124 | 4.124 | 12,450 | 0 | 0 |
1996-10-09 00:00:00-04:00 | 5 | 5 | 5 | 5 | 375 | 0 | 0 |
1996-10-10 00:00:00-04:00 | 5 | 5.5 | 4.124 | 4.124 | 2,275 | 0 | 0 |
1996-10-11 00:00:00-04:00 | 5 | 5.252 | 4.752 | 4.752 | 5,075 | 0 | 0 |
1996-10-14 00:00:00-04:00 | 4.752 | 5.252 | 4.752 | 5 | 12,000 | 0 | 0 |
1996-10-15 00:00:00-04:00 | 5 | 5 | 5 | 5 | 1,125 | 0 | 0 |
1996-10-16 00:00:00-04:00 | 5.25 | 5.252 | 4.752 | 5 | 3,850 | 0 | 0 |
1996-10-17 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 1,750 | 0 | 0 |
1996-10-18 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 250 | 0 | 0 |
1996-10-21 00:00:00-04:00 | 4.752 | 5 | 4.752 | 5 | 1,700 | 0 | 0 |
1996-10-22 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 75 | 0 | 0 |
1996-10-23 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 2,300 | 0 | 0 |
1996-10-24 00:00:00-04:00 | 4.752 | 5 | 4.752 | 4.752 | 1,050 | 0 | 0 |
1996-10-25 00:00:00-04:00 | 4.752 | 5 | 4.752 | 4.752 | 875 | 0 | 0 |
1996-10-28 00:00:00-05:00 | 5 | 5 | 5 | 5 | 650 | 0 | 0 |
1996-10-29 00:00:00-05:00 | 4.752 | 5 | 4.752 | 5 | 1,100 | 0 | 0 |
1996-10-30 00:00:00-05:00 | 4.5 | 4.752 | 4.5 | 4.752 | 2,150 | 0 | 0 |
1996-10-31 00:00:00-05:00 | 4.252 | 4.252 | 4.252 | 4.252 | 2,775 | 0 | 0 |
1996-11-01 00:00:00-05:00 | 4.252 | 4.5 | 4.252 | 4.5 | 1,250 | 0 | 0 |
1996-11-04 00:00:00-05:00 | 4.252 | 4.252 | 4.252 | 4.252 | 375 | 0 | 0 |
1996-11-05 00:00:00-05:00 | 4.252 | 4.252 | 4.252 | 4.252 | 75 | 0 | 0 |
1996-11-06 00:00:00-05:00 | 4.252 | 4.252 | 4.252 | 4.252 | 6,125 | 0 | 0 |
1996-11-07 00:00:00-05:00 | 4.25 | 4.252 | 4 | 4 | 350 | 0 | 0 |
1996-11-08 00:00:00-05:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1996-11-11 00:00:00-05:00 | 4 | 4.252 | 4 | 4.124 | 6,125 | 0 | 0 |
1996-11-12 00:00:00-05:00 | 4.124 | 4.124 | 4 | 4 | 3,275 | 0 | 0 |
1996-11-13 00:00:00-05:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1996-11-14 00:00:00-05:00 | 4.25 | 4.252 | 4 | 4.124 | 3,275 | 0 | 0 |
1996-11-15 00:00:00-05:00 | 4 | 4 | 4 | 4 | 50 | 0 | 0 |
1996-11-18 00:00:00-05:00 | 4 | 5.5 | 4 | 5 | 34,775 | 0 | 0 |
1996-11-19 00:00:00-05:00 | 5 | 5.5 | 4.5 | 5.252 | 36,100 | 0 | 0 |
1996-11-20 00:00:00-05:00 | 5.25 | 5.252 | 4.752 | 5 | 29,675 | 0 | 0 |
1996-11-21 00:00:00-05:00 | 4.75 | 5 | 4.5 | 4.5 | 6,125 | 0 | 0 |
1996-11-22 00:00:00-05:00 | 4.5 | 4.752 | 4.5 | 4.752 | 1,000 | 0 | 0 |
1996-11-25 00:00:00-05:00 | 4.5 | 4.5 | 4.252 | 4.5 | 9,275 | 0 | 0 |
1996-11-26 00:00:00-05:00 | 4.252 | 4.624 | 4.252 | 4.252 | 10,675 | 0 | 0 |
1996-11-27 00:00:00-05:00 | 4.252 | 4.752 | 4.252 | 4.5 | 3,800 | 0 | 0 |
1996-11-29 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1996-12-02 00:00:00-05:00 | 4.252 | 4.5 | 4.252 | 4.252 | 3,200 | 0 | 0 |
1996-12-03 00:00:00-05:00 | 4.252 | 4.252 | 4.252 | 4.252 | 175 | 0 | 0 |
1996-12-04 00:00:00-05:00 | 4.5 | 4.5 | 4.252 | 4.5 | 3,725 | 0 | 0 |
1996-12-05 00:00:00-05:00 | 4 | 4.252 | 4 | 4.252 | 4,575 | 0 | 0 |
1996-12-06 00:00:00-05:00 | 4 | 4 | 4 | 4 | 1,250 | 0 | 0 |
1996-12-09 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 250 | 0 | 0 |
1996-12-10 00:00:00-05:00 | 4 | 4.124 | 4 | 4.124 | 18,425 | 0 | 0 |
1996-12-11 00:00:00-05:00 | 4.25 | 4.252 | 4.124 | 4.124 | 50 | 0 | 0 |
1996-12-12 00:00:00-05:00 | 3.752 | 5.124 | 3.752 | 5 | 42,175 | 0 | 0 |
1996-12-13 00:00:00-05:00 | 4.876 | 4.876 | 4.876 | 4.876 | 800 | 0 | 0 |
1996-12-16 00:00:00-05:00 | 4.88 | 5 | 4.752 | 4.752 | 1,300 | 0 | 0 |
1996-12-17 00:00:00-05:00 | 4.75 | 5 | 4.5 | 5 | 11,875 | 0 | 0 |
1996-12-18 00:00:00-05:00 | 5 | 5.124 | 4.752 | 5 | 8,450 | 0 | 0 |
1996-12-19 00:00:00-05:00 | 5 | 5.124 | 4.752 | 5 | 7,450 | 0 | 0 |
1996-12-20 00:00:00-05:00 | 4.752 | 5.252 | 4.752 | 5.252 | 6,375 | 0 | 0 |
1996-12-23 00:00:00-05:00 | 4.752 | 5 | 4.752 | 5 | 2,350 | 0 | 0 |
1996-12-24 00:00:00-05:00 | 5.25 | 5.376 | 4.752 | 5.376 | 6,275 | 0 | 0 |
1996-12-26 00:00:00-05:00 | 4.752 | 5.376 | 4.752 | 5 | 6,950 | 0 | 0 |
1996-12-27 00:00:00-05:00 | 4.752 | 4.876 | 4.752 | 4.876 | 1,300 | 0 | 0 |
1996-12-30 00:00:00-05:00 | 4.88 | 5.5 | 4.876 | 5.5 | 12,125 | 0 | 0 |
1996-12-31 00:00:00-05:00 | 5.5 | 5.624 | 5.124 | 5.5 | 5,275 | 0 | 0 |
1997-01-02 00:00:00-05:00 | 5.252 | 5.376 | 5.252 | 5.376 | 7,750 | 0 | 0 |
1997-01-03 00:00:00-05:00 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | 0 | 0 |
1997-01-06 00:00:00-05:00 | 5.252 | 5.252 | 5.252 | 5.252 | 300 | 0 | 0 |
1997-01-07 00:00:00-05:00 | 5.252 | 5.624 | 5.252 | 5.624 | 275 | 0 | 0 |
1997-01-08 00:00:00-05:00 | 5.252 | 5.624 | 5.252 | 5.624 | 450 | 0 | 0 |
1997-01-09 00:00:00-05:00 | 5.252 | 5.5 | 5.252 | 5.5 | 1,000 | 0 | 0 |
1997-01-10 00:00:00-05:00 | 6.5 | 7 | 6.252 | 7 | 6,800 | 0 | 0 |
1997-01-13 00:00:00-05:00 | 7 | 7 | 5.752 | 5.752 | 9,300 | 0 | 0 |
1997-01-14 00:00:00-05:00 | 6 | 6.252 | 5.752 | 5.752 | 12,625 | 0 | 0 |
1997-01-15 00:00:00-05:00 | 5.752 | 6.252 | 5.752 | 6.252 | 12,375 | 0 | 0 |
1997-01-16 00:00:00-05:00 | 6.25 | 6.252 | 6 | 6.252 | 8,250 | 0 | 0 |
1997-01-17 00:00:00-05:00 | 6 | 6.124 | 5.876 | 5.876 | 6,850 | 0 | 0 |
1997-01-20 00:00:00-05:00 | 5.88 | 6.124 | 5.876 | 6.124 | 1,250 | 0 | 0 |
1997-01-21 00:00:00-05:00 | 6.124 | 6.124 | 5.876 | 6 | 2,350 | 0 | 0 |
1997-01-22 00:00:00-05:00 | 6.124 | 6.124 | 5.752 | 5.752 | 1,650 | 0 | 0 |
1997-01-23 00:00:00-05:00 | 5.752 | 5.752 | 5.752 | 5.752 | 300 | 0 | 0 |
1997-01-24 00:00:00-05:00 | 6 | 6 | 5.5 | 5.5 | 6,500 | 0 | 0 |
1997-01-27 00:00:00-05:00 | 5.5 | 5.5 | 5.5 | 5.5 | 6,500 | 0 | 0 |
1997-01-28 00:00:00-05:00 | 5.5 | 5.5 | 5.5 | 5.5 | 6,500 | 0 | 0 |
1997-01-29 00:00:00-05:00 | 5.252 | 5.252 | 5.252 | 5.252 | 500 | 0 | 0 |
1997-01-30 00:00:00-05:00 | 5.252 | 5.252 | 5.252 | 5.252 | 325 | 0 | 0 |
1997-01-31 00:00:00-05:00 | 5.252 | 5.252 | 5.252 | 5.252 | 1,000 | 0 | 0 |
1997-02-03 00:00:00-05:00 | 5.5 | 5.5 | 5 | 5 | 8,875 | 0 | 0 |
1997-02-04 00:00:00-05:00 | 5.25 | 5.252 | 5.124 | 5.124 | 4,625 | 0 | 0 |
1997-02-05 00:00:00-05:00 | 5.124 | 5.124 | 5.124 | 5.124 | 50 | 0 | 0 |
1997-02-06 00:00:00-05:00 | 5.5 | 5.5 | 5.5 | 5.5 | 75 | 0 | 0 |
1997-02-07 00:00:00-05:00 | 5.5 | 5.5 | 5.5 | 5.5 | 825 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.