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 |
|---|---|---|---|---|---|---|---|
1998-09-11 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 100 | 0 | 0 |
1998-09-14 00:00:00-04:00 | 3.63 | 3.875 | 3.625 | 3.875 | 6,000 | 0 | 0 |
1998-09-15 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1998-09-16 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1998-09-17 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1998-09-18 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1998-09-21 00:00:00-04:00 | 3.625 | 3.625 | 3.625 | 3.625 | 700 | 0 | 0 |
1998-09-22 00:00:00-04:00 | 4.125 | 4.125 | 4.125 | 4.125 | 4,000 | 0 | 0 |
1998-09-23 00:00:00-04:00 | 4 | 4 | 3.75 | 3.75 | 3,700 | 0 | 0 |
1998-09-24 00:00:00-04:00 | 3.75 | 4.25 | 3.75 | 4.25 | 3,000 | 0 | 0 |
1998-09-25 00:00:00-04:00 | 4.25 | 4.25 | 4.25 | 4.25 | 3,000 | 0 | 0 |
1998-09-28 00:00:00-04:00 | 4 | 4 | 3.875 | 3.875 | 1,600 | 0 | 0 |
1998-09-29 00:00:00-04:00 | 4.25 | 4.25 | 4.25 | 4.25 | 4,000 | 0 | 0 |
1998-09-30 00:00:00-04:00 | 4.06 | 4.063 | 3.875 | 3.875 | 4,200 | 0 | 0 |
1998-10-01 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1998-10-02 00:00:00-04:00 | 3.5 | 3.5 | 3.5 | 3.5 | 800 | 0 | 0 |
1998-10-05 00:00:00-04:00 | 3.5 | 3.5 | 3.25 | 3.25 | 7,300 | 0 | 0 |
1998-10-06 00:00:00-04:00 | 3.5 | 3.5 | 3.188 | 3.188 | 7,600 | 0 | 0 |
1998-10-07 00:00:00-04:00 | 3.5 | 4.188 | 3.375 | 3.375 | 21,700 | 0 | 0 |
1998-10-08 00:00:00-04:00 | 3 | 3.375 | 3 | 3 | 2,500 | 0 | 0 |
1998-10-09 00:00:00-04:00 | 3.63 | 3.75 | 3.625 | 3.75 | 2,500 | 0 | 0 |
1998-10-12 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 3,800 | 0 | 0 |
1998-10-13 00:00:00-04:00 | 3.75 | 3.75 | 3.75 | 3.75 | 5,000 | 0 | 0 |
1998-10-14 00:00:00-04:00 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
1998-10-15 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 5,500 | 0 | 0 |
1998-10-16 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1998-10-19 00:00:00-04:00 | 3.75 | 3.75 | 3.5 | 3.75 | 6,000 | 0 | 0 |
1998-10-20 00:00:00-04:00 | 3.75 | 3.75 | 3.75 | 3.75 | 600 | 0 | 0 |
1998-10-21 00:00:00-04:00 | 3.75 | 3.875 | 3.75 | 3.875 | 4,300 | 0 | 0 |
1998-10-22 00:00:00-04:00 | 3.5 | 4 | 3.5 | 3.875 | 7,600 | 0 | 0 |
1998-10-23 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 800 | 0 | 0 |
1998-10-26 00:00:00-05:00 | 3.75 | 3.75 | 3.75 | 3.75 | 1,500 | 0 | 0 |
1998-10-27 00:00:00-05:00 | 3.875 | 3.875 | 3.75 | 3.75 | 3,000 | 0 | 0 |
1998-10-28 00:00:00-05:00 | 3.75 | 3.875 | 3.625 | 3.875 | 4,500 | 0 | 0 |
1998-10-29 00:00:00-05:00 | 3.88 | 4.125 | 3.875 | 4.125 | 3,000 | 0 | 0 |
1998-10-30 00:00:00-05:00 | 4.25 | 4.375 | 4.25 | 4.375 | 10,900 | 0 | 0 |
1998-11-02 00:00:00-05:00 | 4.13 | 5.125 | 4.125 | 5 | 11,400 | 0 | 0 |
1998-11-03 00:00:00-05:00 | 5 | 5 | 4.75 | 4.75 | 3,200 | 0 | 0 |
1998-11-04 00:00:00-05:00 | 5 | 5.125 | 5 | 5.125 | 10,400 | 0 | 0 |
1998-11-05 00:00:00-05:00 | 5.125 | 5.125 | 5.125 | 5.125 | 0 | 0 | 0 |
1998-11-06 00:00:00-05:00 | 5 | 5 | 5 | 5 | 800 | 0 | 0 |
1998-11-09 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 500 | 0 | 0 |
1998-11-10 00:00:00-05:00 | 4.625 | 4.625 | 4.625 | 4.625 | 3,100 | 0 | 0 |
1998-11-11 00:00:00-05:00 | 4.688 | 4.688 | 4.688 | 4.688 | 1,500 | 0 | 0 |
1998-11-12 00:00:00-05:00 | 4.625 | 4.625 | 4.625 | 4.625 | 3,100 | 0 | 0 |
1998-11-13 00:00:00-05:00 | 4.75 | 5 | 4.688 | 5 | 125,600 | 0 | 0 |
1998-11-16 00:00:00-05:00 | 5 | 5 | 4.875 | 5 | 16,000 | 0 | 0 |
1998-11-17 00:00:00-05:00 | 4.875 | 4.875 | 4.875 | 4.875 | 800 | 0 | 0 |
1998-11-18 00:00:00-05:00 | 4.88 | 5.25 | 4.875 | 5.25 | 51,900 | 0 | 0 |
1998-11-19 00:00:00-05:00 | 5 | 6.25 | 4.875 | 5.188 | 88,400 | 0 | 0 |
1998-11-20 00:00:00-05:00 | 5.188 | 5.188 | 4.625 | 5.063 | 27,900 | 0 | 0 |
1998-11-23 00:00:00-05:00 | 4.563 | 5 | 4.563 | 4.75 | 7,100 | 0 | 0 |
1998-11-24 00:00:00-05:00 | 4.75 | 4.75 | 4.5 | 4.5 | 9,900 | 0 | 0 |
1998-11-25 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1998-11-27 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 700 | 0 | 0 |
1998-11-30 00:00:00-05:00 | 4.75 | 4.75 | 4.5 | 4.625 | 2,200 | 0 | 0 |
1998-12-01 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 200 | 0 | 0 |
1998-12-02 00:00:00-05:00 | 4.25 | 4.75 | 4.125 | 4.125 | 5,500 | 0 | 0 |
1998-12-03 00:00:00-05:00 | 4.063 | 4.063 | 4.063 | 4.063 | 1,000 | 0 | 0 |
1998-12-04 00:00:00-05:00 | 4 | 4 | 3.5 | 4 | 12,200 | 0 | 0 |
1998-12-07 00:00:00-05:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1998-12-08 00:00:00-05:00 | 3.75 | 3.75 | 3.375 | 3.375 | 16,000 | 0 | 0 |
1998-12-09 00:00:00-05:00 | 3.313 | 4 | 3.313 | 4 | 13,900 | 0 | 0 |
1998-12-10 00:00:00-05:00 | 4 | 4 | 3.5 | 3.875 | 3,600 | 0 | 0 |
1998-12-11 00:00:00-05:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1998-12-14 00:00:00-05:00 | 3.5 | 3.875 | 3.5 | 3.875 | 3,600 | 0 | 0 |
1998-12-15 00:00:00-05:00 | 4 | 4.125 | 4 | 4.125 | 1,700 | 0 | 0 |
1998-12-16 00:00:00-05:00 | 3.625 | 3.625 | 3.625 | 3.625 | 500 | 0 | 0 |
1998-12-17 00:00:00-05:00 | 3.625 | 3.625 | 3.625 | 3.625 | 800 | 0 | 0 |
1998-12-18 00:00:00-05:00 | 3.63 | 4 | 3.625 | 4 | 2,100 | 0 | 0 |
1998-12-21 00:00:00-05:00 | 3.88 | 4 | 3.875 | 4 | 3,700 | 0 | 0 |
1998-12-22 00:00:00-05:00 | 3.875 | 3.875 | 3.875 | 3.875 | 200 | 0 | 0 |
1998-12-23 00:00:00-05:00 | 3.88 | 4 | 3.875 | 4 | 2,100 | 0 | 0 |
1998-12-24 00:00:00-05:00 | 3.875 | 3.875 | 3.875 | 3.875 | 200 | 0 | 0 |
1998-12-28 00:00:00-05:00 | 3.875 | 3.875 | 3.5 | 3.5 | 10,600 | 0 | 0 |
1998-12-29 00:00:00-05:00 | 3.5 | 3.5 | 3.5 | 3.5 | 0 | 0 | 0 |
1998-12-30 00:00:00-05:00 | 3.625 | 3.625 | 3.375 | 3.5 | 1,400 | 0 | 0 |
1998-12-31 00:00:00-05:00 | 3.625 | 3.625 | 3.5 | 3.625 | 16,100 | 0 | 0 |
1999-01-04 00:00:00-05:00 | 3.63 | 5 | 3.625 | 4.25 | 10,500 | 0 | 0 |
1999-01-05 00:00:00-05:00 | 4 | 4.5 | 4 | 4.5 | 2,700 | 0 | 0 |
1999-01-06 00:00:00-05:00 | 4.5 | 4.625 | 4.5 | 4.625 | 5,600 | 0 | 0 |
1999-01-07 00:00:00-05:00 | 4.625 | 4.625 | 4.625 | 4.625 | 4,800 | 0 | 0 |
1999-01-08 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 1,700 | 0 | 0 |
1999-01-11 00:00:00-05:00 | 4.25 | 4.375 | 4.25 | 4.375 | 11,000 | 0 | 0 |
1999-01-12 00:00:00-05:00 | 4.38 | 4.625 | 4.375 | 4.375 | 8,800 | 0 | 0 |
1999-01-13 00:00:00-05:00 | 4 | 4 | 4 | 4 | 1,000 | 0 | 0 |
1999-01-14 00:00:00-05:00 | 4 | 4.25 | 4 | 4 | 12,800 | 0 | 0 |
1999-01-15 00:00:00-05:00 | 4.75 | 4.75 | 3.875 | 4.25 | 12,900 | 0 | 0 |
1999-01-19 00:00:00-05:00 | 4.125 | 4.125 | 4.125 | 4.125 | 2,000 | 0 | 0 |
1999-01-20 00:00:00-05:00 | 4.125 | 4.125 | 4.125 | 4.125 | 0 | 0 | 0 |
1999-01-21 00:00:00-05:00 | 4 | 4.125 | 4 | 4.125 | 6,100 | 0 | 0 |
1999-01-22 00:00:00-05:00 | 4.13 | 4.5 | 4.125 | 4.375 | 9,700 | 0 | 0 |
1999-01-25 00:00:00-05:00 | 4.5 | 4.5 | 4.25 | 4.5 | 5,700 | 0 | 0 |
1999-01-26 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 500 | 0 | 0 |
1999-01-27 00:00:00-05:00 | 4.5 | 4.75 | 4.5 | 4.625 | 2,600 | 0 | 0 |
1999-01-28 00:00:00-05:00 | 4.625 | 4.625 | 4.25 | 4.25 | 16,900 | 0 | 0 |
1999-01-29 00:00:00-05:00 | 4.19 | 4.25 | 4.063 | 4.25 | 2,500 | 0 | 0 |
1999-02-01 00:00:00-05:00 | 4.25 | 4.375 | 4.25 | 4.375 | 13,400 | 0 | 0 |
1999-02-02 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 2,900 | 0 | 0 |
1999-02-03 00:00:00-05:00 | 4.375 | 4.375 | 4.25 | 4.25 | 10,300 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.