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 |
|---|---|---|---|---|---|---|---|
1998-04-21 00:00:00-04:00 | 1.625 | 1.625 | 1.563 | 1.563 | 1,000 | 0 | 0 |
1998-04-22 00:00:00-04:00 | 1.563 | 1.625 | 1.563 | 1.563 | 1,000 | 0 | 0 |
1998-04-23 00:00:00-04:00 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | 0 | 0 |
1998-04-24 00:00:00-04:00 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | 0 | 0 |
1998-04-27 00:00:00-04:00 | 1.563 | 1.563 | 1.563 | 1.563 | 0 | 0 | 0 |
1998-04-28 00:00:00-04:00 | 1.563 | 1.625 | 1.563 | 1.563 | 1,000 | 0 | 0 |
1998-04-29 00:00:00-04:00 | 1.75 | 1.75 | 1.5 | 1.5 | 3,000 | 0 | 0 |
1998-04-30 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 32,100 | 0 | 0 |
1998-05-01 00:00:00-04:00 | 1.875 | 1.875 | 1.5 | 1.5 | 14,000 | 0 | 0 |
1998-05-04 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 400 | 0 | 0 |
1998-05-05 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
1998-05-06 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 7,500 | 0 | 0 |
1998-05-07 00:00:00-04:00 | 1.625 | 1.625 | 1.625 | 1.625 | 4,500 | 0 | 0 |
1998-05-08 00:00:00-04:00 | 1.625 | 1.625 | 1.625 | 1.625 | 5,000 | 0 | 0 |
1998-05-11 00:00:00-04:00 | 1.5 | 1.5 | 1.438 | 1.438 | 4,800 | 0 | 0 |
1998-05-12 00:00:00-04:00 | 1.5 | 1.625 | 1.313 | 1.563 | 22,600 | 0 | 0 |
1998-05-13 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 2,000 | 0 | 0 |
1998-05-14 00:00:00-04:00 | 1.38 | 1.563 | 1.375 | 1.563 | 5,800 | 0 | 0 |
1998-05-15 00:00:00-04:00 | 1.5 | 1.5 | 1.438 | 1.438 | 11,100 | 0 | 0 |
1998-05-18 00:00:00-04:00 | 1.56 | 1.563 | 1.438 | 1.563 | 11,200 | 0 | 0 |
1998-05-19 00:00:00-04:00 | 1.5 | 4.75 | 1.484 | 4.25 | 998,400 | 0 | 0 |
1998-05-20 00:00:00-04:00 | 4.44 | 5.5 | 2.5 | 3 | 310,500 | 0 | 0 |
1998-05-21 00:00:00-04:00 | 3.06 | 3.25 | 2.5 | 2.75 | 42,500 | 0 | 0 |
1998-05-22 00:00:00-04:00 | 2.66 | 3.125 | 2.625 | 3.125 | 42,200 | 0 | 0 |
1998-05-26 00:00:00-04:00 | 3.25 | 3.5 | 2.875 | 2.938 | 31,700 | 0 | 0 |
1998-05-27 00:00:00-04:00 | 3.06 | 3.125 | 2.938 | 3.125 | 5,200 | 0 | 0 |
1998-05-28 00:00:00-04:00 | 3.19 | 3.5 | 3.188 | 3.438 | 56,800 | 0 | 0 |
1998-05-29 00:00:00-04:00 | 3.31 | 3.5 | 3.063 | 3.5 | 28,700 | 0 | 0 |
1998-06-01 00:00:00-04:00 | 3.5 | 3.5 | 3.25 | 3.5 | 13,700 | 0 | 0 |
1998-06-02 00:00:00-04:00 | 3.5 | 3.813 | 3.5 | 3.688 | 11,200 | 0 | 0 |
1998-06-03 00:00:00-04:00 | 3.5 | 3.75 | 3.5 | 3.5 | 11,300 | 0 | 0 |
1998-06-04 00:00:00-04:00 | 3.5 | 3.75 | 3.5 | 3.75 | 600 | 0 | 0 |
1998-06-05 00:00:00-04:00 | 3.5 | 3.75 | 3.5 | 3.625 | 5,000 | 0 | 0 |
1998-06-08 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 2,500 | 0 | 0 |
1998-06-09 00:00:00-04:00 | 3.25 | 3.625 | 3.25 | 3.625 | 30,400 | 0 | 0 |
1998-06-10 00:00:00-04:00 | 3.25 | 3.375 | 3.25 | 3.375 | 2,800 | 0 | 0 |
1998-06-11 00:00:00-04:00 | 3.25 | 3.25 | 3 | 3.063 | 26,800 | 0 | 0 |
1998-06-12 00:00:00-04:00 | 3.25 | 3.25 | 3.25 | 3.25 | 2,300 | 0 | 0 |
1998-06-15 00:00:00-04:00 | 3.31 | 3.375 | 3 | 3.188 | 8,200 | 0 | 0 |
1998-06-16 00:00:00-04:00 | 3.5 | 3.75 | 3.438 | 3.75 | 3,000 | 0 | 0 |
1998-06-17 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 1,500 | 0 | 0 |
1998-06-18 00:00:00-04:00 | 3.5 | 3.75 | 3.5 | 3.5 | 6,100 | 0 | 0 |
1998-06-19 00:00:00-04:00 | 3.75 | 3.75 | 3.563 | 3.75 | 16,700 | 0 | 0 |
1998-06-22 00:00:00-04:00 | 3.75 | 4 | 3.625 | 4 | 29,400 | 0 | 0 |
1998-06-23 00:00:00-04:00 | 4.125 | 4.125 | 3.938 | 4.094 | 2,900 | 0 | 0 |
1998-06-24 00:00:00-04:00 | 4.13 | 4.375 | 4.125 | 4.375 | 26,000 | 0 | 0 |
1998-06-25 00:00:00-04:00 | 4.38 | 5 | 4.375 | 5 | 5,300 | 0 | 0 |
1998-06-26 00:00:00-04:00 | 5 | 5 | 4.375 | 4.5 | 17,000 | 0 | 0 |
1998-06-29 00:00:00-04:00 | 4 | 4 | 4 | 4 | 600 | 0 | 0 |
1998-06-30 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1998-07-01 00:00:00-04:00 | 3.938 | 3.938 | 3.875 | 3.875 | 2,600 | 0 | 0 |
1998-07-02 00:00:00-04:00 | 3.75 | 3.813 | 3.5 | 3.813 | 3,800 | 0 | 0 |
1998-07-06 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 100 | 0 | 0 |
1998-07-07 00:00:00-04:00 | 3.38 | 4 | 3.375 | 3.625 | 12,400 | 0 | 0 |
1998-07-08 00:00:00-04:00 | 3.938 | 3.938 | 3.938 | 3.938 | 1,600 | 0 | 0 |
1998-07-09 00:00:00-04:00 | 3.75 | 4.125 | 3.75 | 4.063 | 75,000 | 0 | 0 |
1998-07-10 00:00:00-04:00 | 4.13 | 4.625 | 4.125 | 4.375 | 20,400 | 0 | 0 |
1998-07-13 00:00:00-04:00 | 4.38 | 4.5 | 4.313 | 4.313 | 21,600 | 0 | 0 |
1998-07-14 00:00:00-04:00 | 4.19 | 4.375 | 4.188 | 4.188 | 2,800 | 0 | 0 |
1998-07-15 00:00:00-04:00 | 4.13 | 4.5 | 4.125 | 4.5 | 2,700 | 0 | 0 |
1998-07-16 00:00:00-04:00 | 4.5 | 4.75 | 4.313 | 4.5 | 7,800 | 0 | 0 |
1998-07-17 00:00:00-04:00 | 4.75 | 4.75 | 4.5 | 4.625 | 6,500 | 0 | 0 |
1998-07-20 00:00:00-04:00 | 4.875 | 4.875 | 4.75 | 4.75 | 13,400 | 0 | 0 |
1998-07-21 00:00:00-04:00 | 4.875 | 4.875 | 4.5 | 4.5 | 11,800 | 0 | 0 |
1998-07-22 00:00:00-04:00 | 4.375 | 4.375 | 4.125 | 4.375 | 2,200 | 0 | 0 |
1998-07-23 00:00:00-04:00 | 4.13 | 4.75 | 4.125 | 4.5 | 8,900 | 0 | 0 |
1998-07-24 00:00:00-04:00 | 4.63 | 4.75 | 4.375 | 4.375 | 8,600 | 0 | 0 |
1998-07-27 00:00:00-04:00 | 4.375 | 4.375 | 4.25 | 4.25 | 2,700 | 0 | 0 |
1998-07-28 00:00:00-04:00 | 4.125 | 4.125 | 3.75 | 4 | 4,300 | 0 | 0 |
1998-07-29 00:00:00-04:00 | 3.88 | 4.125 | 3.875 | 4 | 8,500 | 0 | 0 |
1998-07-30 00:00:00-04:00 | 4 | 4.25 | 4 | 4.25 | 2,500 | 0 | 0 |
1998-07-31 00:00:00-04:00 | 4.38 | 4.75 | 3.875 | 4.75 | 16,100 | 0 | 0 |
1998-08-03 00:00:00-04:00 | 4.25 | 4.25 | 4 | 4.125 | 5,000 | 0 | 0 |
1998-08-04 00:00:00-04:00 | 3.88 | 4.125 | 3.875 | 4.125 | 16,500 | 0 | 0 |
1998-08-05 00:00:00-04:00 | 4.125 | 4.125 | 4 | 4 | 5,600 | 0 | 0 |
1998-08-06 00:00:00-04:00 | 4 | 4.125 | 4 | 4.125 | 10,100 | 0 | 0 |
1998-08-07 00:00:00-04:00 | 4 | 4.125 | 3.875 | 4 | 13,600 | 0 | 0 |
1998-08-10 00:00:00-04:00 | 4 | 4 | 4 | 4 | 600 | 0 | 0 |
1998-08-11 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1998-08-12 00:00:00-04:00 | 3.88 | 3.938 | 3.875 | 3.938 | 1,200 | 0 | 0 |
1998-08-13 00:00:00-04:00 | 3.88 | 4 | 3.875 | 4 | 1,100 | 0 | 0 |
1998-08-14 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1998-08-17 00:00:00-04:00 | 4 | 4 | 4 | 4 | 9,300 | 0 | 0 |
1998-08-18 00:00:00-04:00 | 4 | 4.938 | 4 | 4.75 | 286,300 | 0 | 0 |
1998-08-19 00:00:00-04:00 | 4.94 | 5.375 | 4.688 | 4.688 | 143,200 | 0 | 0 |
1998-08-20 00:00:00-04:00 | 4.69 | 5 | 4.5 | 5 | 117,900 | 0 | 0 |
1998-08-21 00:00:00-04:00 | 5 | 5 | 4.75 | 4.875 | 15,000 | 0 | 0 |
1998-08-24 00:00:00-04:00 | 4.63 | 4.75 | 4.5 | 4.75 | 6,000 | 0 | 0 |
1998-08-25 00:00:00-04:00 | 4.69 | 4.75 | 4.688 | 4.75 | 4,100 | 0 | 0 |
1998-08-26 00:00:00-04:00 | 4.688 | 4.688 | 4.5 | 4.625 | 8,400 | 0 | 0 |
1998-08-27 00:00:00-04:00 | 4.5 | 4.5 | 4 | 4 | 10,400 | 0 | 0 |
1998-08-28 00:00:00-04:00 | 3.75 | 4.125 | 3.75 | 3.875 | 12,700 | 0 | 0 |
1998-08-31 00:00:00-04:00 | 3.75 | 3.75 | 3.5 | 3.5 | 13,100 | 0 | 0 |
1998-09-01 00:00:00-04:00 | 3.5 | 3.5 | 3.375 | 3.5 | 9,500 | 0 | 0 |
1998-09-02 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 0 |
1998-09-03 00:00:00-04:00 | 3.375 | 3.375 | 3.375 | 3.375 | 2,000 | 0 | 0 |
1998-09-04 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 100 | 0 | 0 |
1998-09-08 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 2,400 | 0 | 0 |
1998-09-09 00:00:00-04:00 | 3.5 | 3.5 | 3.375 | 3.375 | 6,400 | 0 | 0 |
1998-09-10 00:00:00-04:00 | 3.5 | 3.625 | 3.5 | 3.5 | 9,300 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.