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 |
|---|---|---|---|---|---|---|---|
1997-02-10 00:00:00-05:00 | 5.5 | 5.752 | 5.252 | 5.5 | 7,000 | 0 | 0 |
1997-02-11 00:00:00-05:00 | 5.752 | 5.752 | 5.752 | 5.752 | 250 | 0 | 0 |
1997-02-12 00:00:00-05:00 | 5.752 | 5.876 | 5.752 | 5.876 | 1,750 | 0 | 0 |
1997-02-13 00:00:00-05:00 | 5.752 | 6 | 5.752 | 6 | 2,375 | 0 | 0 |
1997-02-14 00:00:00-05:00 | 6 | 6 | 5.376 | 5.376 | 500 | 0 | 0 |
1997-02-18 00:00:00-05:00 | 6 | 6 | 5.252 | 5.252 | 2,775 | 0 | 0 |
1997-02-19 00:00:00-05:00 | 5.75 | 5.752 | 5.252 | 5.252 | 1,925 | 0 | 0 |
1997-02-20 00:00:00-05:00 | 5.5 | 5.5 | 5 | 5 | 1,775 | 0 | 0 |
1997-02-21 00:00:00-05:00 | 5 | 5.252 | 5 | 5.252 | 2,125 | 0 | 0 |
1997-02-24 00:00:00-05:00 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | 0 | 0 |
1997-02-25 00:00:00-05:00 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | 0 | 0 |
1997-02-26 00:00:00-05:00 | 4.876 | 4.876 | 4.876 | 4.876 | 0 | 0 | 0 |
1997-02-27 00:00:00-05:00 | 4.88 | 5.252 | 4.876 | 4.876 | 2,525 | 0 | 0 |
1997-02-28 00:00:00-05:00 | 4.75 | 5 | 4.624 | 4.624 | 3,925 | 0 | 0 |
1997-03-03 00:00:00-05:00 | 4.624 | 4.624 | 4.624 | 4.624 | 0 | 0 | 0 |
1997-03-04 00:00:00-05:00 | 5 | 5 | 5 | 5 | 375 | 0 | 0 |
1997-03-05 00:00:00-05:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1997-03-06 00:00:00-05:00 | 4.63 | 5 | 4.5 | 5 | 1,750 | 0 | 0 |
1997-03-07 00:00:00-05:00 | 5 | 5 | 4.5 | 4.5 | 12,825 | 0 | 0 |
1997-03-10 00:00:00-05:00 | 5 | 5 | 4.5 | 5 | 2,500 | 0 | 0 |
1997-03-11 00:00:00-05:00 | 5.124 | 5.124 | 4.624 | 4.624 | 1,500 | 0 | 0 |
1997-03-12 00:00:00-05:00 | 4.624 | 4.624 | 4.624 | 4.624 | 0 | 0 | 0 |
1997-03-13 00:00:00-05:00 | 4.63 | 4.876 | 4.624 | 4.624 | 2,650 | 0 | 0 |
1997-03-14 00:00:00-05:00 | 5.124 | 5.124 | 4.624 | 4.624 | 1,000 | 0 | 0 |
1997-03-17 00:00:00-05:00 | 4.624 | 4.624 | 4.5 | 4.5 | 3,200 | 0 | 0 |
1997-03-18 00:00:00-05:00 | 4.88 | 5.124 | 4.876 | 5 | 2,500 | 0 | 0 |
1997-03-19 00:00:00-05:00 | 5 | 5.252 | 5 | 5.252 | 1,675 | 0 | 0 |
1997-03-20 00:00:00-05:00 | 4.75 | 5.376 | 4.5 | 5.376 | 31,125 | 0 | 0 |
1997-03-21 00:00:00-05:00 | 5.38 | 5.5 | 5.252 | 5.5 | 7,700 | 0 | 0 |
1997-03-24 00:00:00-05:00 | 5.5 | 5.876 | 5.376 | 5.376 | 2,175 | 0 | 0 |
1997-03-25 00:00:00-05:00 | 5.752 | 6 | 5.752 | 6 | 1,075 | 0 | 0 |
1997-03-26 00:00:00-05:00 | 6 | 6.752 | 5.752 | 6.752 | 12,325 | 0 | 0 |
1997-03-27 00:00:00-05:00 | 6.75 | 6.752 | 6.252 | 6.5 | 1,250 | 0 | 0 |
1997-03-31 00:00:00-05:00 | 6.876 | 6.876 | 6.5 | 6.5 | 1,625 | 0 | 0 |
1997-04-01 00:00:00-05:00 | 6.5 | 6.5 | 6.5 | 6.5 | 2,000 | 0 | 0 |
1997-04-02 00:00:00-05:00 | 6.252 | 6.876 | 6.252 | 6.252 | 2,675 | 0 | 0 |
1997-04-03 00:00:00-05:00 | 6.25 | 6.252 | 6 | 6 | 4,400 | 0 | 0 |
1997-04-04 00:00:00-05:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1997-04-07 00:00:00-04:00 | 5.5 | 5.752 | 4.876 | 5.5 | 12,525 | 0 | 0 |
1997-04-08 00:00:00-04:00 | 6 | 6 | 6 | 6 | 125 | 0 | 0 |
1997-04-09 00:00:00-04:00 | 6 | 6 | 6 | 6 | 600 | 0 | 0 |
1997-04-10 00:00:00-04:00 | 6 | 6 | 6 | 6 | 0 | 0 | 0 |
1997-04-11 00:00:00-04:00 | 5.63 | 5.752 | 5.5 | 5.624 | 3,725 | 0 | 0 |
1997-04-14 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 1,250 | 0 | 0 |
1997-04-15 00:00:00-04:00 | 5.252 | 5.252 | 5.252 | 5.252 | 75 | 0 | 0 |
1997-04-16 00:00:00-04:00 | 5.75 | 5.752 | 5.624 | 5.624 | 1,000 | 0 | 0 |
1997-04-17 00:00:00-04:00 | 5.252 | 5.5 | 5.252 | 5.5 | 1,000 | 0 | 0 |
1997-04-18 00:00:00-04:00 | 6 | 6 | 6 | 6 | 0 | 0 | 0 |
1997-04-21 00:00:00-04:00 | 5.5 | 5.5 | 5.252 | 5.252 | 2,500 | 0 | 0 |
1997-04-22 00:00:00-04:00 | 5.252 | 5.5 | 5.252 | 5.5 | 700 | 0 | 0 |
1997-04-23 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 500 | 0 | 0 |
1997-04-24 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 175 | 0 | 0 |
1997-04-25 00:00:00-04:00 | 5.252 | 5.5 | 5.252 | 5.5 | 1,875 | 0 | 0 |
1997-04-28 00:00:00-04:00 | 5.252 | 5.876 | 5.252 | 5.876 | 4,850 | 0 | 0 |
1997-04-29 00:00:00-04:00 | 6 | 6 | 5.5 | 5.5 | 1,125 | 0 | 0 |
1997-04-30 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 | 0 |
1997-05-01 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | 0 | 0 |
1997-05-02 00:00:00-04:00 | 5.38 | 5.752 | 5.376 | 5.752 | 50 | 0 | 0 |
1997-05-05 00:00:00-04:00 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | 0 | 0 |
1997-05-06 00:00:00-04:00 | 5.38 | 5.5 | 5.376 | 5.5 | 3,375 | 0 | 0 |
1997-05-07 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 250 | 0 | 0 |
1997-05-08 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 1,500 | 0 | 0 |
1997-05-09 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 300 | 0 | 0 |
1997-05-12 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | 0 | 0 |
1997-05-13 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 1,750 | 0 | 0 |
1997-05-14 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | 0 | 0 |
1997-05-15 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | 0 | 0 |
1997-05-16 00:00:00-04:00 | 5.5 | 5.5 | 4.624 | 5 | 4,275 | 0 | 0 |
1997-05-19 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 250 | 0 | 0 |
1997-05-20 00:00:00-04:00 | 5 | 5 | 4.752 | 4.876 | 2,400 | 0 | 0 |
1997-05-21 00:00:00-04:00 | 4.63 | 4.688 | 4.5 | 4.5 | 4,250 | 0 | 0 |
1997-05-22 00:00:00-04:00 | 4.5 | 4.876 | 4.5 | 4.624 | 5,000 | 0 | 0 |
1997-05-23 00:00:00-04:00 | 4.38 | 4.624 | 4.252 | 4.5 | 4,375 | 0 | 0 |
1997-05-27 00:00:00-04:00 | 4.624 | 4.624 | 4.624 | 4.624 | 1,375 | 0 | 0 |
1997-05-28 00:00:00-04:00 | 4.624 | 4.624 | 4.5 | 4.5 | 1,575 | 0 | 0 |
1997-05-29 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1997-05-30 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1997-06-02 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 50 | 0 | 0 |
1997-06-03 00:00:00-04:00 | 4.75 | 4.752 | 4.5 | 4.5 | 4,000 | 0 | 0 |
1997-06-04 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 350 | 0 | 0 |
1997-06-05 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 2,500 | 0 | 0 |
1997-06-06 00:00:00-04:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1997-06-09 00:00:00-04:00 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | 0 | 0 |
1997-06-10 00:00:00-04:00 | 5 | 5.252 | 5 | 5 | 2,375 | 0 | 0 |
1997-06-11 00:00:00-04:00 | 5.25 | 5.252 | 4.752 | 5.252 | 7,450 | 0 | 0 |
1997-06-12 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 1,025 | 0 | 0 |
1997-06-13 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 0 | 0 | 0 |
1997-06-16 00:00:00-04:00 | 5.124 | 5.124 | 5.124 | 5.124 | 750 | 0 | 0 |
1997-06-17 00:00:00-04:00 | 4.75 | 4.752 | 4.624 | 4.624 | 2,875 | 0 | 0 |
1997-06-18 00:00:00-04:00 | 4.5 | 5 | 4.5 | 5 | 875 | 0 | 0 |
1997-06-19 00:00:00-04:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1997-06-20 00:00:00-04:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1997-06-23 00:00:00-04:00 | 5.25 | 5.5 | 5 | 5.5 | 10,475 | 0 | 0 |
1997-06-24 00:00:00-04:00 | 5.38 | 5.752 | 5.376 | 5.752 | 3,300 | 0 | 0 |
1997-06-25 00:00:00-04:00 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | 0 | 0 |
1997-06-26 00:00:00-04:00 | 5.752 | 5.752 | 5.752 | 5.752 | 325 | 0 | 0 |
1997-06-27 00:00:00-04:00 | 5.38 | 5.624 | 5.252 | 5.624 | 3,275 | 0 | 0 |
1997-06-30 00:00:00-04:00 | 5.624 | 5.624 | 5 | 5 | 3,375 | 0 | 0 |
1997-07-01 00:00:00-04:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1997-07-02 00:00:00-04:00 | 5 | 5 | 5 | 5 | 675 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.