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 |
|---|---|---|---|---|---|---|---|
1999-06-29 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1999-06-30 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1999-07-01 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1999-07-02 00:00:00-04:00 | 4 | 4 | 4 | 4 | 1,000 | 0 | 0 |
1999-07-06 00:00:00-04:00 | 3.88 | 4 | 3.875 | 4 | 2,800 | 0 | 0 |
1999-07-07 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1999-07-08 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 2,000 | 0 | 0 |
1999-07-09 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 0 | 0 | 0 |
1999-07-12 00:00:00-04:00 | 3.5 | 3.5 | 3.375 | 3.375 | 1,600 | 0 | 0 |
1999-07-13 00:00:00-04:00 | 3.375 | 3.375 | 3.375 | 3.375 | 0 | 0 | 0 |
1999-07-14 00:00:00-04:00 | 3.875 | 3.875 | 3.688 | 3.688 | 800 | 0 | 0 |
1999-07-15 00:00:00-04:00 | 3.5 | 3.688 | 3.5 | 3.625 | 5,500 | 0 | 0 |
1999-07-16 00:00:00-04:00 | 3.63 | 3.688 | 3.625 | 3.688 | 6,200 | 0 | 0 |
1999-07-19 00:00:00-04:00 | 3.75 | 4.375 | 3.625 | 4.375 | 8,800 | 0 | 0 |
1999-07-20 00:00:00-04:00 | 4 | 4.125 | 3.875 | 4 | 3,100 | 0 | 0 |
1999-07-21 00:00:00-04:00 | 3.88 | 4 | 3.875 | 3.875 | 1,100 | 0 | 0 |
1999-07-22 00:00:00-04:00 | 3.875 | 3.875 | 3.875 | 3.875 | 1,900 | 0 | 0 |
1999-07-23 00:00:00-04:00 | 3.88 | 4.125 | 3.875 | 3.875 | 5,200 | 0 | 0 |
1999-07-26 00:00:00-04:00 | 4 | 4.125 | 4 | 4.125 | 11,400 | 0 | 0 |
1999-07-27 00:00:00-04:00 | 4 | 4 | 4 | 4 | 2,400 | 0 | 0 |
1999-07-28 00:00:00-04:00 | 4.25 | 4.25 | 4.25 | 4.25 | 2,600 | 0 | 0 |
1999-07-29 00:00:00-04:00 | 4.25 | 4.25 | 4.125 | 4.125 | 8,000 | 0 | 0 |
1999-07-30 00:00:00-04:00 | 4 | 4 | 4 | 4 | 600 | 0 | 0 |
1999-08-02 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1999-08-03 00:00:00-04:00 | 4.25 | 4.5 | 4.125 | 4.5 | 7,000 | 0 | 0 |
1999-08-04 00:00:00-04:00 | 4.125 | 4.125 | 3.875 | 4.125 | 2,000 | 0 | 0 |
1999-08-05 00:00:00-04:00 | 4.125 | 4.125 | 4.125 | 4.125 | 0 | 0 | 0 |
1999-08-06 00:00:00-04:00 | 4.125 | 4.125 | 4.125 | 4.125 | 0 | 0 | 0 |
1999-08-09 00:00:00-04:00 | 4 | 4 | 4 | 4 | 200 | 0 | 0 |
1999-08-10 00:00:00-04:00 | 3.75 | 3.75 | 3.563 | 3.563 | 8,700 | 0 | 0 |
1999-08-11 00:00:00-04:00 | 3.563 | 3.563 | 3.563 | 3.563 | 0 | 0 | 0 |
1999-08-12 00:00:00-04:00 | 3.563 | 3.563 | 3.563 | 3.563 | 0 | 0 | 0 |
1999-08-13 00:00:00-04:00 | 3.563 | 3.563 | 3.563 | 3.563 | 0 | 0 | 0 |
1999-08-16 00:00:00-04:00 | 4.125 | 4.125 | 3.813 | 3.813 | 6,100 | 0 | 0 |
1999-08-17 00:00:00-04:00 | 4.25 | 4.75 | 4.25 | 4.75 | 50,300 | 0 | 0 |
1999-08-18 00:00:00-04:00 | 4.75 | 5.5 | 4.5 | 5.125 | 58,600 | 0 | 0 |
1999-08-19 00:00:00-04:00 | 5 | 5.5 | 5 | 5.5 | 19,100 | 0 | 0 |
1999-08-20 00:00:00-04:00 | 5.38 | 6 | 5.125 | 6 | 46,200 | 0 | 0 |
1999-08-23 00:00:00-04:00 | 5.5 | 5.625 | 5.375 | 5.5 | 33,900 | 0 | 0 |
1999-08-24 00:00:00-04:00 | 5.375 | 5.375 | 5.25 | 5.313 | 9,000 | 0 | 0 |
1999-08-25 00:00:00-04:00 | 5.438 | 5.438 | 5.25 | 5.344 | 1,200 | 0 | 0 |
1999-08-26 00:00:00-04:00 | 5.34 | 5.438 | 5.188 | 5.188 | 3,500 | 0 | 0 |
1999-08-27 00:00:00-04:00 | 5.19 | 5.375 | 5.188 | 5.25 | 7,400 | 0 | 0 |
1999-08-30 00:00:00-04:00 | 5.22 | 5.5 | 5.219 | 5.5 | 16,800 | 0 | 0 |
1999-08-31 00:00:00-04:00 | 5.38 | 5.5 | 5.25 | 5.5 | 10,300 | 0 | 0 |
1999-09-01 00:00:00-04:00 | 5.25 | 5.375 | 5.25 | 5.25 | 1,000 | 0 | 0 |
1999-09-02 00:00:00-04:00 | 5.25 | 5.375 | 5.25 | 5.375 | 11,700 | 0 | 0 |
1999-09-03 00:00:00-04:00 | 5.313 | 5.5 | 5.313 | 5.5 | 9,100 | 0 | 0 |
1999-09-07 00:00:00-04:00 | 5.5 | 6 | 5.5 | 6 | 41,100 | 0 | 0 |
1999-09-08 00:00:00-04:00 | 6 | 8.5 | 6 | 8.25 | 81,600 | 0 | 0 |
1999-09-09 00:00:00-04:00 | 7.28 | 10.125 | 7.219 | 9.5 | 127,200 | 0 | 0 |
1999-09-10 00:00:00-04:00 | 9.25 | 9.5 | 8 | 8 | 54,600 | 0 | 0 |
1999-09-13 00:00:00-04:00 | 8.06 | 8.813 | 8 | 8.813 | 17,900 | 0 | 0 |
1999-09-14 00:00:00-04:00 | 8.69 | 8.813 | 8.5 | 8.625 | 24,400 | 0 | 0 |
1999-09-15 00:00:00-04:00 | 8.63 | 8.813 | 8.375 | 8.688 | 20,100 | 0 | 0 |
1999-09-16 00:00:00-04:00 | 8.31 | 8.375 | 8.25 | 8.375 | 6,100 | 0 | 0 |
1999-09-17 00:00:00-04:00 | 7.84 | 8 | 6.563 | 7.875 | 14,200 | 0 | 0 |
1999-09-20 00:00:00-04:00 | 8 | 9.469 | 8 | 9 | 26,800 | 0 | 0 |
1999-09-21 00:00:00-04:00 | 8.81 | 8.813 | 8.188 | 8.188 | 3,300 | 0 | 0 |
1999-09-22 00:00:00-04:00 | 8.28 | 8.5 | 8 | 8 | 7,600 | 0 | 0 |
1999-09-23 00:00:00-04:00 | 7.94 | 8.031 | 7.625 | 8 | 5,500 | 0 | 0 |
1999-09-24 00:00:00-04:00 | 7.53 | 7.938 | 7.375 | 7.875 | 10,500 | 0 | 0 |
1999-09-27 00:00:00-04:00 | 8 | 8 | 8 | 8 | 500 | 0 | 0 |
1999-09-28 00:00:00-04:00 | 7.75 | 7.938 | 7.75 | 7.938 | 1,300 | 0 | 0 |
1999-09-29 00:00:00-04:00 | 7.63 | 8.125 | 7.625 | 8.125 | 13,300 | 0 | 0 |
1999-09-30 00:00:00-04:00 | 7.75 | 8.125 | 7.75 | 8.125 | 6,500 | 0 | 0 |
1999-10-01 00:00:00-04:00 | 8 | 8.125 | 7.5 | 7.5 | 3,200 | 0 | 0 |
1999-10-04 00:00:00-04:00 | 7.38 | 7.875 | 7.375 | 7.875 | 7,500 | 0 | 0 |
1999-10-05 00:00:00-04:00 | 7.94 | 8 | 7.938 | 8 | 3,800 | 0 | 0 |
1999-10-06 00:00:00-04:00 | 7.688 | 7.688 | 7.688 | 7.688 | 200 | 0 | 0 |
1999-10-07 00:00:00-04:00 | 7.72 | 10 | 7.719 | 9 | 13,900 | 0 | 0 |
1999-10-08 00:00:00-04:00 | 8.5 | 9 | 7.875 | 8.75 | 14,900 | 0 | 0 |
1999-10-11 00:00:00-04:00 | 8.94 | 9.5 | 8.688 | 8.688 | 21,200 | 0 | 0 |
1999-10-12 00:00:00-04:00 | 8.56 | 8.563 | 8.375 | 8.375 | 1,800 | 0 | 0 |
1999-10-13 00:00:00-04:00 | 8.25 | 9.125 | 8 | 8.125 | 11,600 | 0 | 0 |
1999-10-14 00:00:00-04:00 | 8.34 | 8.875 | 8.188 | 8.188 | 1,200 | 0 | 0 |
1999-10-15 00:00:00-04:00 | 8.188 | 8.188 | 8.188 | 8.188 | 0 | 0 | 0 |
1999-10-18 00:00:00-04:00 | 8.875 | 8.875 | 8.219 | 8.219 | 1,900 | 0 | 0 |
1999-10-19 00:00:00-04:00 | 8.22 | 9 | 7.813 | 9 | 27,400 | 0 | 0 |
1999-10-20 00:00:00-04:00 | 8.69 | 8.875 | 8.688 | 8.875 | 6,300 | 0 | 0 |
1999-10-21 00:00:00-04:00 | 8.75 | 8.75 | 8.438 | 8.438 | 2,000 | 0 | 0 |
1999-10-22 00:00:00-04:00 | 9 | 10.375 | 9 | 9.688 | 39,700 | 0 | 0 |
1999-10-25 00:00:00-04:00 | 9.84 | 10 | 8.5 | 8.75 | 6,400 | 0 | 0 |
1999-10-26 00:00:00-04:00 | 8.75 | 8.75 | 8.5 | 8.5 | 4,100 | 0 | 0 |
1999-10-27 00:00:00-04:00 | 9 | 9 | 8.375 | 9 | 9,400 | 0 | 0 |
1999-10-28 00:00:00-04:00 | 8.81 | 9.125 | 8.438 | 9.125 | 10,500 | 0 | 0 |
1999-10-29 00:00:00-04:00 | 9 | 9.125 | 9 | 9.125 | 5,200 | 0 | 0 |
1999-11-01 00:00:00-05:00 | 9.44 | 9.875 | 9.375 | 9.875 | 27,400 | 0 | 0 |
1999-11-02 00:00:00-05:00 | 9.84 | 9.875 | 9.813 | 9.813 | 3,200 | 0 | 0 |
1999-11-03 00:00:00-05:00 | 9.38 | 9.813 | 9.375 | 9.813 | 3,400 | 0 | 0 |
1999-11-04 00:00:00-05:00 | 9.188 | 9.188 | 9.188 | 9.188 | 1,000 | 0 | 0 |
1999-11-05 00:00:00-05:00 | 9.13 | 9.313 | 9.125 | 9.25 | 1,900 | 0 | 0 |
1999-11-08 00:00:00-05:00 | 9.13 | 9.313 | 8.75 | 8.75 | 2,300 | 0 | 0 |
1999-11-09 00:00:00-05:00 | 9.13 | 10.438 | 9.125 | 10.188 | 76,300 | 0 | 0 |
1999-11-10 00:00:00-05:00 | 10.75 | 12.438 | 10.125 | 12 | 97,100 | 0 | 0 |
1999-11-11 00:00:00-05:00 | 11.63 | 12.063 | 11 | 12 | 36,500 | 0 | 0 |
1999-11-12 00:00:00-05:00 | 11.5 | 11.5 | 11.125 | 11.5 | 30,600 | 0 | 0 |
1999-11-15 00:00:00-05:00 | 11.5 | 12.375 | 11.5 | 11.75 | 46,800 | 0 | 0 |
1999-11-16 00:00:00-05:00 | 11.625 | 11.625 | 9.375 | 9.375 | 59,000 | 0 | 0 |
1999-11-17 00:00:00-05:00 | 9.66 | 11.875 | 9.656 | 10.25 | 17,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.