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 |
|---|---|---|---|---|---|---|---|
1999-02-04 00:00:00-05:00 | 4.5 | 4.5 | 4.25 | 4.25 | 3,600 | 0 | 0 |
1999-02-05 00:00:00-05:00 | 4.5 | 4.625 | 4.25 | 4.5 | 11,900 | 0 | 0 |
1999-02-08 00:00:00-05:00 | 4.5 | 4.5 | 4.375 | 4.375 | 5,500 | 0 | 0 |
1999-02-09 00:00:00-05:00 | 4.56 | 4.563 | 4.5 | 4.563 | 4,600 | 0 | 0 |
1999-02-10 00:00:00-05:00 | 4.563 | 4.563 | 4.563 | 4.563 | 900 | 0 | 0 |
1999-02-11 00:00:00-05:00 | 4.56 | 4.688 | 4.5 | 4.5 | 2,700 | 0 | 0 |
1999-02-12 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1999-02-16 00:00:00-05:00 | 5 | 5 | 4.5 | 4.5 | 19,900 | 0 | 0 |
1999-02-17 00:00:00-05:00 | 4.5 | 4.5 | 4.438 | 4.438 | 4,500 | 0 | 0 |
1999-02-18 00:00:00-05:00 | 4.438 | 4.438 | 4.438 | 4.438 | 0 | 0 | 0 |
1999-02-19 00:00:00-05:00 | 4.438 | 4.438 | 4.438 | 4.438 | 700 | 0 | 0 |
1999-02-22 00:00:00-05:00 | 4.5 | 4.563 | 4.5 | 4.5 | 5,200 | 0 | 0 |
1999-02-23 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 100 | 0 | 0 |
1999-02-24 00:00:00-05:00 | 4.5 | 4.5 | 4.375 | 4.375 | 7,600 | 0 | 0 |
1999-02-25 00:00:00-05:00 | 4.75 | 4.75 | 4.375 | 4.625 | 3,900 | 0 | 0 |
1999-02-26 00:00:00-05:00 | 4.688 | 4.688 | 4.375 | 4.375 | 2,800 | 0 | 0 |
1999-03-01 00:00:00-05:00 | 4.625 | 4.625 | 4.375 | 4.375 | 200 | 0 | 0 |
1999-03-02 00:00:00-05:00 | 4.625 | 4.625 | 4.625 | 4.625 | 100 | 0 | 0 |
1999-03-03 00:00:00-05:00 | 4.375 | 4.375 | 4.25 | 4.313 | 14,100 | 0 | 0 |
1999-03-04 00:00:00-05:00 | 4.25 | 4.313 | 4.25 | 4.313 | 2,500 | 0 | 0 |
1999-03-05 00:00:00-05:00 | 4.125 | 4.125 | 4.125 | 4.125 | 1,000 | 0 | 0 |
1999-03-08 00:00:00-05:00 | 4.25 | 4.375 | 4.125 | 4.125 | 7,200 | 0 | 0 |
1999-03-09 00:00:00-05:00 | 4 | 4.375 | 4 | 4.375 | 1,400 | 0 | 0 |
1999-03-10 00:00:00-05:00 | 4.25 | 4.375 | 4.25 | 4.375 | 600 | 0 | 0 |
1999-03-11 00:00:00-05:00 | 4.375 | 4.375 | 4.25 | 4.375 | 5,700 | 0 | 0 |
1999-03-12 00:00:00-05:00 | 4.375 | 4.375 | 4.375 | 4.375 | 700 | 0 | 0 |
1999-03-15 00:00:00-05:00 | 4.625 | 4.625 | 4.625 | 4.625 | 2,100 | 0 | 0 |
1999-03-16 00:00:00-05:00 | 4.625 | 4.625 | 4.5 | 4.563 | 10,500 | 0 | 0 |
1999-03-17 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 2,700 | 0 | 0 |
1999-03-18 00:00:00-05:00 | 4.375 | 4.375 | 4.375 | 4.375 | 2,200 | 0 | 0 |
1999-03-19 00:00:00-05:00 | 4.38 | 4.5 | 4 | 4.5 | 6,800 | 0 | 0 |
1999-03-22 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1999-03-23 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 800 | 0 | 0 |
1999-03-24 00:00:00-05:00 | 4.63 | 4.75 | 4.125 | 4.125 | 16,200 | 0 | 0 |
1999-03-25 00:00:00-05:00 | 4 | 4.375 | 4 | 4.188 | 5,000 | 0 | 0 |
1999-03-26 00:00:00-05:00 | 4.188 | 4.188 | 4.188 | 4.188 | 0 | 0 | 0 |
1999-03-29 00:00:00-05:00 | 4.625 | 4.625 | 4.063 | 4.063 | 13,000 | 0 | 0 |
1999-03-30 00:00:00-05:00 | 4.38 | 4.625 | 4 | 4.5 | 10,000 | 0 | 0 |
1999-03-31 00:00:00-05:00 | 4 | 4 | 4 | 4 | 3,400 | 0 | 0 |
1999-04-01 00:00:00-05:00 | 4.5 | 4.563 | 4.25 | 4.5 | 17,000 | 0 | 0 |
1999-04-05 00:00:00-04:00 | 4.375 | 4.375 | 4 | 4 | 8,700 | 0 | 0 |
1999-04-06 00:00:00-04:00 | 4.56 | 4.563 | 4 | 4 | 4,200 | 0 | 0 |
1999-04-07 00:00:00-04:00 | 4 | 4 | 4 | 4 | 2,000 | 0 | 0 |
1999-04-08 00:00:00-04:00 | 4 | 4 | 3.875 | 3.875 | 1,400 | 0 | 0 |
1999-04-09 00:00:00-04:00 | 4 | 4 | 3.875 | 4 | 9,800 | 0 | 0 |
1999-04-12 00:00:00-04:00 | 4.13 | 4.25 | 4.125 | 4.125 | 7,500 | 0 | 0 |
1999-04-13 00:00:00-04:00 | 3.88 | 4 | 3.75 | 3.813 | 3,800 | 0 | 0 |
1999-04-14 00:00:00-04:00 | 3.5 | 3.813 | 3.5 | 3.813 | 3,200 | 0 | 0 |
1999-04-15 00:00:00-04:00 | 3.563 | 4.125 | 3.563 | 4.125 | 2,500 | 0 | 0 |
1999-04-16 00:00:00-04:00 | 3.625 | 3.625 | 3.625 | 3.625 | 1,200 | 0 | 0 |
1999-04-19 00:00:00-04:00 | 3.875 | 3.875 | 3.75 | 3.75 | 1,400 | 0 | 0 |
1999-04-20 00:00:00-04:00 | 3.63 | 3.938 | 3.625 | 3.813 | 3,000 | 0 | 0 |
1999-04-21 00:00:00-04:00 | 3.75 | 3.75 | 3.75 | 3.75 | 3,000 | 0 | 0 |
1999-04-22 00:00:00-04:00 | 3.75 | 3.75 | 3.5 | 3.625 | 6,300 | 0 | 0 |
1999-04-23 00:00:00-04:00 | 4 | 4 | 3.625 | 3.625 | 5,400 | 0 | 0 |
1999-04-26 00:00:00-04:00 | 4 | 4.063 | 3.875 | 3.875 | 7,900 | 0 | 0 |
1999-04-27 00:00:00-04:00 | 3.88 | 4.125 | 3.875 | 4.125 | 2,500 | 0 | 0 |
1999-04-28 00:00:00-04:00 | 4.13 | 4.5 | 4 | 4.5 | 15,500 | 0 | 0 |
1999-04-29 00:00:00-04:00 | 4.75 | 4.75 | 4.125 | 4.375 | 7,700 | 0 | 0 |
1999-04-30 00:00:00-04:00 | 5 | 5 | 4.438 | 4.625 | 16,200 | 0 | 0 |
1999-05-03 00:00:00-04:00 | 4.625 | 4.625 | 4.5 | 4.5 | 10,400 | 0 | 0 |
1999-05-04 00:00:00-04:00 | 4.375 | 4.375 | 3.5 | 3.75 | 15,600 | 0 | 0 |
1999-05-05 00:00:00-04:00 | 4 | 4 | 4 | 4 | 500 | 0 | 0 |
1999-05-06 00:00:00-04:00 | 4 | 4.375 | 3.875 | 3.875 | 2,600 | 0 | 0 |
1999-05-07 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 3,100 | 0 | 0 |
1999-05-10 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 300 | 0 | 0 |
1999-05-11 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1999-05-12 00:00:00-04:00 | 3.88 | 4.375 | 3.875 | 3.875 | 3,400 | 0 | 0 |
1999-05-13 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1999-05-14 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 1,500 | 0 | 0 |
1999-05-17 00:00:00-04:00 | 3.88 | 4.125 | 3.875 | 3.875 | 6,400 | 0 | 0 |
1999-05-18 00:00:00-04:00 | 3.813 | 4.5 | 3.813 | 4.375 | 40,300 | 0 | 0 |
1999-05-19 00:00:00-04:00 | 4.38 | 4.438 | 4.125 | 4.25 | 7,600 | 0 | 0 |
1999-05-20 00:00:00-04:00 | 4.25 | 4.375 | 4.25 | 4.375 | 4,900 | 0 | 0 |
1999-05-21 00:00:00-04:00 | 4.375 | 4.375 | 4.25 | 4.25 | 6,100 | 0 | 0 |
1999-05-24 00:00:00-04:00 | 4.313 | 4.313 | 4.313 | 4.313 | 5,900 | 0 | 0 |
1999-05-25 00:00:00-04:00 | 4.188 | 4.188 | 4.188 | 4.188 | 300 | 0 | 0 |
1999-05-26 00:00:00-04:00 | 4.188 | 4.188 | 4.188 | 4.188 | 400 | 0 | 0 |
1999-05-27 00:00:00-04:00 | 4.188 | 4.188 | 4.188 | 4.188 | 200 | 0 | 0 |
1999-05-28 00:00:00-04:00 | 4.188 | 4.188 | 3.875 | 3.875 | 2,100 | 0 | 0 |
1999-06-01 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1999-06-02 00:00:00-04:00 | 4 | 4 | 3.75 | 3.75 | 17,100 | 0 | 0 |
1999-06-03 00:00:00-04:00 | 3.75 | 3.875 | 3.75 | 3.75 | 18,600 | 0 | 0 |
1999-06-04 00:00:00-04:00 | 3.75 | 4.25 | 3.75 | 4.25 | 10,700 | 0 | 0 |
1999-06-07 00:00:00-04:00 | 4.25 | 4.25 | 4.25 | 4.25 | 200 | 0 | 0 |
1999-06-08 00:00:00-04:00 | 4 | 4.125 | 4 | 4.125 | 4,900 | 0 | 0 |
1999-06-09 00:00:00-04:00 | 4 | 4.25 | 4 | 4.125 | 5,100 | 0 | 0 |
1999-06-10 00:00:00-04:00 | 3.88 | 4 | 3.875 | 4 | 2,000 | 0 | 0 |
1999-06-11 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1999-06-14 00:00:00-04:00 | 4 | 4 | 4 | 4 | 1,200 | 0 | 0 |
1999-06-15 00:00:00-04:00 | 4.063 | 4.063 | 4.063 | 4.063 | 300 | 0 | 0 |
1999-06-16 00:00:00-04:00 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | 0 | 0 |
1999-06-17 00:00:00-04:00 | 4.125 | 4.125 | 4 | 4 | 300 | 0 | 0 |
1999-06-18 00:00:00-04:00 | 4 | 4 | 4 | 4 | 500 | 0 | 0 |
1999-06-21 00:00:00-04:00 | 3.75 | 3.75 | 3.688 | 3.75 | 13,700 | 0 | 0 |
1999-06-22 00:00:00-04:00 | 3.75 | 3.75 | 3.563 | 3.563 | 9,000 | 0 | 0 |
1999-06-23 00:00:00-04:00 | 3.5 | 3.875 | 3.5 | 3.875 | 43,400 | 0 | 0 |
1999-06-24 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1999-06-25 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 1,000 | 0 | 0 |
1999-06-28 00:00:00-04:00 | 3.875 | 3.875 | 3.563 | 3.875 | 8,900 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.