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 |
|---|---|---|---|---|---|---|---|
1997-07-03 00:00:00-04:00 | 5 | 5 | 5 | 5 | 25 | 0 | 0 |
1997-07-07 00:00:00-04:00 | 5 | 5.5 | 5 | 5.252 | 5,475 | 0 | 0 |
1997-07-08 00:00:00-04:00 | 5.252 | 5.252 | 5.252 | 5.252 | 500 | 0 | 0 |
1997-07-09 00:00:00-04:00 | 5.25 | 5.252 | 5 | 5.252 | 2,025 | 0 | 0 |
1997-07-10 00:00:00-04:00 | 5 | 5 | 4.752 | 5 | 2,800 | 0 | 0 |
1997-07-11 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 525 | 0 | 0 |
1997-07-14 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1997-07-15 00:00:00-04:00 | 5 | 5 | 4.624 | 4.624 | 2,625 | 0 | 0 |
1997-07-16 00:00:00-04:00 | 4.876 | 4.876 | 4.624 | 4.624 | 875 | 0 | 0 |
1997-07-17 00:00:00-04:00 | 4.624 | 4.624 | 4.624 | 4.624 | 0 | 0 | 0 |
1997-07-18 00:00:00-04:00 | 5 | 5 | 4.876 | 4.876 | 4,525 | 0 | 0 |
1997-07-21 00:00:00-04:00 | 4.876 | 4.876 | 4.876 | 4.876 | 0 | 0 | 0 |
1997-07-22 00:00:00-04:00 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | 0 | 0 |
1997-07-23 00:00:00-04:00 | 4.88 | 5 | 4.876 | 5 | 450 | 0 | 0 |
1997-07-24 00:00:00-04:00 | 5.13 | 6 | 5 | 6 | 17,400 | 0 | 0 |
1997-07-25 00:00:00-04:00 | 5.252 | 5.752 | 5.252 | 5.5 | 2,300 | 0 | 0 |
1997-07-28 00:00:00-04:00 | 5.75 | 5.752 | 5.252 | 5.252 | 4,625 | 0 | 0 |
1997-07-29 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 250 | 0 | 0 |
1997-07-30 00:00:00-04:00 | 5.5 | 5.752 | 5 | 5.752 | 10,850 | 0 | 0 |
1997-07-31 00:00:00-04:00 | 5 | 5.752 | 5 | 5 | 275 | 0 | 0 |
1997-08-01 00:00:00-04:00 | 5.75 | 5.752 | 5 | 5.752 | 2,775 | 0 | 0 |
1997-08-04 00:00:00-04:00 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | 0 | 0 |
1997-08-05 00:00:00-04:00 | 5.252 | 5.752 | 5.252 | 5.5 | 6,975 | 0 | 0 |
1997-08-06 00:00:00-04:00 | 5.44 | 5.624 | 5.436 | 5.624 | 6,250 | 0 | 0 |
1997-08-07 00:00:00-04:00 | 5.63 | 5.752 | 5.124 | 5.624 | 9,100 | 0 | 0 |
1997-08-08 00:00:00-04:00 | 5.75 | 5.752 | 5.5 | 5.5 | 675 | 0 | 0 |
1997-08-11 00:00:00-04:00 | 5.13 | 5.624 | 5.124 | 5.624 | 5,975 | 0 | 0 |
1997-08-12 00:00:00-04:00 | 5.13 | 5.252 | 5.124 | 5.252 | 775 | 0 | 0 |
1997-08-13 00:00:00-04:00 | 5.624 | 5.624 | 5.624 | 5.624 | 250 | 0 | 0 |
1997-08-14 00:00:00-04:00 | 5.624 | 5.624 | 5 | 5.124 | 2,625 | 0 | 0 |
1997-08-15 00:00:00-04:00 | 5.13 | 5.5 | 5.124 | 5.5 | 3,550 | 0 | 0 |
1997-08-18 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 250 | 0 | 0 |
1997-08-19 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | 0 | 0 |
1997-08-20 00:00:00-04:00 | 5.25 | 5.252 | 5.124 | 5.252 | 6,375 | 0 | 0 |
1997-08-21 00:00:00-04:00 | 5.124 | 5.124 | 5.124 | 5.124 | 25 | 0 | 0 |
1997-08-22 00:00:00-04:00 | 5.124 | 5.124 | 5.124 | 5.124 | 625 | 0 | 0 |
1997-08-25 00:00:00-04:00 | 5.13 | 5.564 | 5.124 | 5.376 | 17,725 | 0 | 0 |
1997-08-26 00:00:00-04:00 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | 0 | 0 |
1997-08-27 00:00:00-04:00 | 5.25 | 5.252 | 4.752 | 4.752 | 4,875 | 0 | 0 |
1997-08-28 00:00:00-04:00 | 5.5 | 5.5 | 5 | 5 | 3,875 | 0 | 0 |
1997-08-29 00:00:00-04:00 | 5 | 5.5 | 5 | 5 | 775 | 0 | 0 |
1997-09-02 00:00:00-04:00 | 5 | 5.252 | 4.752 | 5.252 | 5,175 | 0 | 0 |
1997-09-03 00:00:00-04:00 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | 0 | 0 |
1997-09-04 00:00:00-04:00 | 5.252 | 5.252 | 5.252 | 5.252 | 0 | 0 | 0 |
1997-09-05 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 750 | 0 | 0 |
1997-09-08 00:00:00-04:00 | 4.75 | 4.752 | 4.624 | 4.752 | 2,675 | 0 | 0 |
1997-09-09 00:00:00-04:00 | 4.876 | 4.876 | 4.876 | 4.876 | 0 | 0 | 0 |
1997-09-10 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 250 | 0 | 0 |
1997-09-11 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 0 | 0 | 0 |
1997-09-12 00:00:00-04:00 | 4.752 | 4.752 | 4.752 | 4.752 | 750 | 0 | 0 |
1997-09-15 00:00:00-04:00 | 5 | 5 | 5 | 5 | 500 | 0 | 0 |
1997-09-16 00:00:00-04:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1997-09-17 00:00:00-04:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1997-09-18 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 1,950 | 0 | 0 |
1997-09-19 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1997-09-22 00:00:00-04:00 | 4.5 | 4.624 | 4.5 | 4.624 | 5,300 | 0 | 0 |
1997-09-23 00:00:00-04:00 | 4.624 | 4.624 | 4.5 | 4.5 | 3,350 | 0 | 0 |
1997-09-24 00:00:00-04:00 | 4.5 | 4.5 | 4.376 | 4.5 | 3,900 | 0 | 0 |
1997-09-25 00:00:00-04:00 | 4.5 | 4.5 | 4.252 | 4.252 | 3,400 | 0 | 0 |
1997-09-26 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 750 | 0 | 0 |
1997-09-29 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 1,750 | 0 | 0 |
1997-09-30 00:00:00-04:00 | 4.38 | 4.5 | 4.252 | 4.252 | 2,000 | 0 | 0 |
1997-10-01 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 1,000 | 0 | 0 |
1997-10-02 00:00:00-04:00 | 4.252 | 4.624 | 4.252 | 4.5 | 7,925 | 0 | 0 |
1997-10-03 00:00:00-04:00 | 4.624 | 4.624 | 4.252 | 4.5 | 325 | 0 | 0 |
1997-10-06 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 5,950 | 0 | 0 |
1997-10-07 00:00:00-04:00 | 4.376 | 4.376 | 4.252 | 4.252 | 1,050 | 0 | 0 |
1997-10-08 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 2,750 | 0 | 0 |
1997-10-09 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 200 | 0 | 0 |
1997-10-10 00:00:00-04:00 | 4.38 | 4.5 | 4.376 | 4.5 | 725 | 0 | 0 |
1997-10-13 00:00:00-04:00 | 4.5 | 4.5 | 4.252 | 4.252 | 925 | 0 | 0 |
1997-10-14 00:00:00-04:00 | 4.252 | 4.5 | 4.252 | 4.252 | 4,750 | 0 | 0 |
1997-10-15 00:00:00-04:00 | 4.252 | 4.5 | 4.252 | 4.5 | 8,700 | 0 | 0 |
1997-10-16 00:00:00-04:00 | 4.252 | 4.252 | 4.252 | 4.252 | 625 | 0 | 0 |
1997-10-17 00:00:00-04:00 | 4.124 | 4.124 | 4.124 | 4.124 | 750 | 0 | 0 |
1997-10-20 00:00:00-04:00 | 4.5 | 4.5 | 3.752 | 3.752 | 17,225 | 0 | 0 |
1997-10-21 00:00:00-04:00 | 3.75 | 4 | 3.5 | 3.5 | 2,725 | 0 | 0 |
1997-10-22 00:00:00-04:00 | 4 | 4 | 3.5 | 4 | 3,000 | 0 | 0 |
1997-10-23 00:00:00-04:00 | 3.75 | 3.752 | 3.5 | 3.752 | 1,500 | 0 | 0 |
1997-10-24 00:00:00-04:00 | 3.752 | 3.752 | 3.752 | 3.752 | 5,000 | 0 | 0 |
1997-10-27 00:00:00-05:00 | 3.5 | 3.5 | 3.5 | 3.5 | 250 | 0 | 0 |
1997-10-28 00:00:00-05:00 | 3.75 | 3.752 | 3.5 | 3.5 | 775 | 0 | 0 |
1997-10-29 00:00:00-05:00 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 0 |
1997-10-30 00:00:00-05:00 | 3.5 | 3.752 | 3.5 | 3.752 | 675 | 0 | 0 |
1997-10-31 00:00:00-05:00 | 3.752 | 3.752 | 3.752 | 3.752 | 1,250 | 0 | 0 |
1997-11-03 00:00:00-05:00 | 4 | 4 | 4 | 4 | 25 | 0 | 0 |
1997-11-04 00:00:00-05:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1997-11-05 00:00:00-05:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1997-11-06 00:00:00-05:00 | 3.624 | 3.624 | 3.624 | 3.624 | 21,500 | 0 | 0 |
1997-11-07 00:00:00-05:00 | 3.752 | 3.752 | 3.752 | 3.752 | 1,675 | 0 | 0 |
1997-11-10 00:00:00-05:00 | 3.5 | 3.5 | 3.5 | 3.5 | 1,775 | 0 | 0 |
1997-11-11 00:00:00-05:00 | 3.752 | 3.752 | 3.752 | 3.752 | 250 | 0 | 0 |
1997-11-12 00:00:00-05:00 | 3.752 | 3.752 | 3.752 | 3.752 | 0 | 0 | 0 |
1997-11-13 00:00:00-05:00 | 3.5 | 3.5 | 2.876 | 3 | 24,175 | 0 | 0 |
1997-11-14 00:00:00-05:00 | 2.88 | 3 | 2.752 | 3 | 4,050 | 0 | 0 |
1997-11-17 00:00:00-05:00 | 3 | 3 | 3 | 3 | 1,525 | 0 | 0 |
1997-11-18 00:00:00-05:00 | 3 | 3 | 3 | 3 | 1,250 | 0 | 0 |
1997-11-19 00:00:00-05:00 | 2.876 | 2.876 | 2.752 | 2.752 | 9,150 | 0 | 0 |
1997-11-20 00:00:00-05:00 | 2.752 | 3 | 2.752 | 3 | 12,525 | 0 | 0 |
1997-11-21 00:00:00-05:00 | 2.752 | 3 | 2.752 | 2.876 | 5,500 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.