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 |
|---|---|---|---|---|---|---|---|
2001-01-29 00:00:00-05:00 | 11.063 | 11.063 | 11.063 | 11.063 | 2,000 | 0 | 0 |
2001-01-30 00:00:00-05:00 | 11.5 | 11.5 | 11.5 | 11.5 | 2,400 | 0 | 0 |
2001-01-31 00:00:00-05:00 | 11.5 | 11.625 | 11.5 | 11.5 | 3,600 | 0 | 0 |
2001-02-01 00:00:00-05:00 | 11.5 | 11.5 | 11.5 | 11.5 | 0 | 0 | 0 |
2001-02-02 00:00:00-05:00 | 11.88 | 12 | 11.875 | 12 | 5,200 | 0 | 0 |
2001-02-05 00:00:00-05:00 | 11.625 | 11.625 | 11.625 | 11.625 | 1,000 | 0 | 0 |
2001-02-06 00:00:00-05:00 | 11.75 | 11.75 | 11.75 | 11.75 | 1,500 | 0 | 0 |
2001-02-07 00:00:00-05:00 | 11.063 | 11.063 | 11.063 | 11.063 | 400 | 0 | 0 |
2001-02-08 00:00:00-05:00 | 11.875 | 11.875 | 11.75 | 11.75 | 400 | 0 | 0 |
2001-02-09 00:00:00-05:00 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
2001-02-12 00:00:00-05:00 | 11.875 | 11.875 | 11.875 | 11.875 | 200 | 0 | 0 |
2001-02-13 00:00:00-05:00 | 11.875 | 11.875 | 11.875 | 11.875 | 0 | 0 | 0 |
2001-02-14 00:00:00-05:00 | 11.875 | 11.875 | 11.875 | 11.875 | 0 | 0 | 0 |
2001-02-15 00:00:00-05:00 | 11.875 | 11.875 | 11.875 | 11.875 | 0 | 0 | 0 |
2001-02-16 00:00:00-05:00 | 11.875 | 11.875 | 11.875 | 11.875 | 0 | 0 | 0 |
2001-02-20 00:00:00-05:00 | 10.91 | 11.813 | 10.906 | 11.188 | 3,600 | 0 | 0 |
2001-02-21 00:00:00-05:00 | 11.188 | 11.188 | 11.188 | 11.188 | 100 | 0 | 0 |
2001-02-22 00:00:00-05:00 | 11.875 | 11.875 | 10.625 | 10.875 | 13,000 | 0 | 0 |
2001-02-23 00:00:00-05:00 | 10.875 | 10.875 | 10.375 | 10.375 | 19,800 | 0 | 0 |
2001-02-26 00:00:00-05:00 | 10.438 | 10.438 | 10.438 | 10.438 | 500 | 0 | 0 |
2001-02-27 00:00:00-05:00 | 10.438 | 10.438 | 10.438 | 10.438 | 0 | 0 | 0 |
2001-02-28 00:00:00-05:00 | 10.438 | 10.438 | 10.438 | 10.438 | 0 | 0 | 0 |
2001-03-01 00:00:00-05:00 | 10.688 | 10.688 | 10.375 | 10.375 | 1,400 | 0 | 0 |
2001-03-02 00:00:00-05:00 | 10.375 | 10.375 | 10.375 | 10.375 | 300 | 0 | 0 |
2001-03-05 00:00:00-05:00 | 10.25 | 10.25 | 10.125 | 10.25 | 7,000 | 0 | 0 |
2001-03-06 00:00:00-05:00 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
2001-03-07 00:00:00-05:00 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
2001-03-08 00:00:00-05:00 | 10.75 | 10.75 | 10.438 | 10.5 | 3,000 | 0 | 0 |
2001-03-09 00:00:00-05:00 | 10.5 | 10.875 | 10.375 | 10.875 | 30,400 | 0 | 0 |
2001-03-12 00:00:00-05:00 | 10.81 | 11 | 10.688 | 10.688 | 4,200 | 0 | 0 |
2001-03-13 00:00:00-05:00 | 10.563 | 10.688 | 10.563 | 10.688 | 7,800 | 0 | 0 |
2001-03-14 00:00:00-05:00 | 10.188 | 10.188 | 10.188 | 10.188 | 200 | 0 | 0 |
2001-03-15 00:00:00-05:00 | 10.25 | 10.25 | 9.875 | 10.125 | 10,700 | 0 | 0 |
2001-03-16 00:00:00-05:00 | 9.875 | 9.875 | 9.125 | 9.625 | 14,500 | 0 | 0 |
2001-03-19 00:00:00-05:00 | 9.88 | 10.5 | 9.125 | 10.5 | 26,300 | 0 | 0 |
2001-03-20 00:00:00-05:00 | 9.938 | 9.938 | 9.938 | 9.938 | 100 | 0 | 0 |
2001-03-21 00:00:00-05:00 | 9.5 | 9.5 | 9.125 | 9.125 | 1,800 | 0 | 0 |
2001-03-22 00:00:00-05:00 | 9.125 | 9.125 | 8.125 | 8.25 | 6,500 | 0 | 0 |
2001-03-23 00:00:00-05:00 | 9.281 | 9.281 | 9.281 | 9.281 | 600 | 0 | 0 |
2001-03-26 00:00:00-05:00 | 8.88 | 9.125 | 8.813 | 9.125 | 8,900 | 0 | 0 |
2001-03-27 00:00:00-05:00 | 9.125 | 9.125 | 9.125 | 9.125 | 1,200 | 0 | 0 |
2001-03-28 00:00:00-05:00 | 9 | 9 | 8.563 | 8.563 | 1,000 | 0 | 0 |
2001-03-29 00:00:00-05:00 | 9.25 | 9.25 | 9.25 | 9.25 | 200 | 0 | 0 |
2001-03-30 00:00:00-05:00 | 9.063 | 9.063 | 9.063 | 9.063 | 700 | 0 | 0 |
2001-04-02 00:00:00-04:00 | 8.594 | 9.125 | 8.594 | 9.125 | 400 | 0 | 0 |
2001-04-03 00:00:00-04:00 | 9.125 | 9.125 | 9.125 | 9.125 | 0 | 0 | 0 |
2001-04-04 00:00:00-04:00 | 8.75 | 9 | 8.75 | 9 | 1,100 | 0 | 0 |
2001-04-05 00:00:00-04:00 | 9.13 | 9.25 | 9.125 | 9.25 | 1,900 | 0 | 0 |
2001-04-06 00:00:00-04:00 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
2001-04-09 00:00:00-04:00 | 8.55 | 8.55 | 8.55 | 8.55 | 100 | 0 | 0 |
2001-04-10 00:00:00-04:00 | 9.13 | 9.4 | 9.12 | 9.4 | 1,600 | 0 | 0 |
2001-04-11 00:00:00-04:00 | 9 | 9 | 9 | 9 | 100 | 0 | 0 |
2001-04-12 00:00:00-04:00 | 9.12 | 9.12 | 9.12 | 9.12 | 3,000 | 0 | 0 |
2001-04-16 00:00:00-04:00 | 9.15 | 9.27 | 9 | 9 | 9,800 | 0 | 0 |
2001-04-17 00:00:00-04:00 | 9 | 9 | 9 | 9 | 0 | 0 | 0 |
2001-04-18 00:00:00-04:00 | 9 | 9 | 9 | 9 | 1,000 | 0 | 0 |
2001-04-19 00:00:00-04:00 | 9.88 | 9.88 | 9.01 | 9.01 | 300 | 0 | 0 |
2001-04-20 00:00:00-04:00 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
2001-04-23 00:00:00-04:00 | 9.24 | 9.24 | 9.24 | 9.24 | 300 | 0 | 0 |
2001-04-24 00:00:00-04:00 | 9.25 | 9.25 | 9.1 | 9.1 | 9,900 | 0 | 0 |
2001-04-25 00:00:00-04:00 | 9.05 | 9.05 | 8.75 | 8.75 | 1,700 | 0 | 0 |
2001-04-26 00:00:00-04:00 | 9.15 | 10 | 9.15 | 9.5 | 9,800 | 0 | 0 |
2001-04-27 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 | 0 |
2001-04-30 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 100 | 0 | 0 |
2001-05-01 00:00:00-04:00 | 9.7 | 9.9 | 9.7 | 9.75 | 4,100 | 0 | 0 |
2001-05-02 00:00:00-04:00 | 9.95 | 10.88 | 9.95 | 10.88 | 5,500 | 0 | 0 |
2001-05-03 00:00:00-04:00 | 10.88 | 10.88 | 9.9 | 9.9 | 18,700 | 0 | 0 |
2001-05-04 00:00:00-04:00 | 9.9 | 9.9 | 9.9 | 9.9 | 0 | 0 | 0 |
2001-05-07 00:00:00-04:00 | 9.9 | 9.9 | 9.9 | 9.9 | 0 | 0 | 0 |
2001-05-08 00:00:00-04:00 | 9.9 | 9.9 | 9.9 | 9.9 | 0 | 0 | 0 |
2001-05-09 00:00:00-04:00 | 9.9 | 9.9 | 9.9 | 9.9 | 0 | 0 | 0 |
2001-05-10 00:00:00-04:00 | 9.85 | 10 | 9.75 | 9.75 | 8,700 | 0 | 0 |
2001-05-11 00:00:00-04:00 | 9.8 | 9.8 | 9.75 | 9.75 | 4,200 | 0 | 0 |
2001-05-14 00:00:00-04:00 | 9.8 | 9.8 | 9.7 | 9.8 | 4,600 | 0 | 0 |
2001-05-15 00:00:00-04:00 | 9.7 | 10 | 9.5 | 10 | 26,600 | 0 | 0 |
2001-05-16 00:00:00-04:00 | 10 | 10.25 | 10 | 10.15 | 9,500 | 0 | 0 |
2001-05-17 00:00:00-04:00 | 10.12 | 10.12 | 10.12 | 10.12 | 5,000 | 0 | 0 |
2001-05-18 00:00:00-04:00 | 10.119 | 10.119 | 10.119 | 10.119 | 0 | 0 | 0 |
2001-05-21 00:00:00-04:00 | 10.119 | 10.119 | 10.119 | 10.119 | 0 | 0 | 0 |
2001-05-22 00:00:00-04:00 | 10.14 | 10.14 | 9.77 | 9.77 | 500 | 0 | 0 |
2001-05-23 00:00:00-04:00 | 10.05 | 10.06 | 10.05 | 10.06 | 2,400 | 0 | 0 |
2001-05-24 00:00:00-04:00 | 10.07 | 10.07 | 9.84 | 9.84 | 2,000 | 0 | 0 |
2001-05-25 00:00:00-04:00 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
2001-05-29 00:00:00-04:00 | 10.24 | 10.24 | 9.6 | 9.7 | 8,400 | 0 | 0 |
2001-05-30 00:00:00-04:00 | 9.55 | 9.6 | 9.5 | 9.6 | 4,800 | 0 | 0 |
2001-05-31 00:00:00-04:00 | 9.6 | 9.6 | 9.6 | 9.6 | 0 | 0 | 0 |
2001-06-01 00:00:00-04:00 | 9.7 | 10.07 | 9.7 | 10.07 | 1,400 | 0 | 0 |
2001-06-04 00:00:00-04:00 | 9.75 | 9.75 | 9.75 | 9.75 | 1,100 | 0 | 0 |
2001-06-05 00:00:00-04:00 | 9.75 | 10.22 | 9.75 | 10.11 | 8,600 | 0 | 0 |
2001-06-06 00:00:00-04:00 | 9.99 | 9.99 | 9.6 | 9.6 | 5,800 | 0 | 0 |
2001-06-07 00:00:00-04:00 | 9.8 | 9.92 | 9.61 | 9.61 | 18,500 | 0 | 0 |
2001-06-08 00:00:00-04:00 | 9.6 | 9.81 | 9.6 | 9.81 | 8,900 | 0 | 0 |
2001-06-11 00:00:00-04:00 | 9.81 | 10.75 | 9.8 | 10.75 | 14,500 | 0 | 0 |
2001-06-12 00:00:00-04:00 | 10.88 | 10.89 | 10.4 | 10.4 | 3,500 | 0 | 0 |
2001-06-13 00:00:00-04:00 | 10.43 | 10.89 | 10.43 | 10.89 | 2,100 | 0 | 0 |
2001-06-14 00:00:00-04:00 | 10.25 | 10.25 | 10.24 | 10.24 | 1,500 | 0 | 0 |
2001-06-15 00:00:00-04:00 | 10.26 | 10.5 | 10.26 | 10.5 | 1,100 | 0 | 0 |
2001-06-18 00:00:00-04:00 | 10.5 | 10.5 | 10.5 | 10.5 | 0 | 0 | 0 |
2001-06-19 00:00:00-04:00 | 10.5 | 10.68 | 10.5 | 10.68 | 7,200 | 0 | 0 |
2001-06-20 00:00:00-04:00 | 10.3 | 10.45 | 10.25 | 10.45 | 7,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.