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 |
|---|---|---|---|---|---|---|---|
2006-08-24 00:00:00-04:00 | 8.96 | 8.96 | 7.95 | 8.11 | 4,284 | 0 | 0 |
2006-08-25 00:00:00-04:00 | 7.95 | 8.65 | 7.93 | 8.65 | 5,909 | 0 | 0 |
2006-08-28 00:00:00-04:00 | 7.95 | 8.29 | 7.79 | 8.29 | 4,500 | 0 | 0 |
2006-08-29 00:00:00-04:00 | 7.95 | 9.13 | 7.95 | 9.13 | 600 | 0 | 0 |
2006-08-30 00:00:00-04:00 | 8.05 | 8.05 | 8.05 | 8.05 | 100 | 0 | 0 |
2006-08-31 00:00:00-04:00 | 7.95 | 7.95 | 7.95 | 7.95 | 200 | 0 | 0 |
2006-09-01 00:00:00-04:00 | 7.59 | 7.95 | 7.59 | 7.95 | 400 | 0 | 0 |
2006-09-05 00:00:00-04:00 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
2006-09-06 00:00:00-04:00 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
2006-09-07 00:00:00-04:00 | 8.403 | 8.403 | 7.844 | 7.844 | 698 | 0 | 0 |
2006-09-08 00:00:00-04:00 | 7.852 | 7.852 | 7.831 | 7.831 | 440 | 0 | 0 |
2006-09-11 00:00:00-04:00 | 7.819 | 7.819 | 7.819 | 7.819 | 350 | 0 | 0 |
2006-09-12 00:00:00-04:00 | 7.822 | 7.822 | 7.818 | 7.822 | 440 | 0 | 0 |
2006-09-13 00:00:00-04:00 | 7.815 | 7.815 | 7.815 | 7.815 | 125 | 0 | 0 |
2006-09-14 00:00:00-04:00 | 7.81 | 7.81 | 7.044 | 7.044 | 1,705 | 0 | 0 |
2006-09-15 00:00:00-04:00 | 7.1 | 7.1 | 7.09 | 7.1 | 1,300 | 0 | 0 |
2006-09-18 00:00:00-04:00 | 7.1 | 7.1 | 7.1 | 7.1 | 0 | 0 | 0 |
2006-09-19 00:00:00-04:00 | 7.012 | 7.012 | 7.012 | 7.012 | 150 | 0 | 0 |
2006-09-20 00:00:00-04:00 | 7.01 | 7.41 | 7.01 | 7.17 | 1,000 | 0 | 0 |
2006-09-21 00:00:00-04:00 | 7.23 | 7.23 | 7.08 | 7.17 | 925 | 0 | 0 |
2006-09-22 00:00:00-04:00 | 7.231 | 7.231 | 7.13 | 7.231 | 15,550 | 0 | 0 |
2006-09-25 00:00:00-04:00 | 7.15 | 7.15 | 7.15 | 7.15 | 593 | 0 | 0 |
2006-09-26 00:00:00-04:00 | 7.31 | 7.431 | 7.31 | 7.431 | 600 | 0 | 0 |
2006-09-27 00:00:00-04:00 | 7.431 | 7.431 | 7.431 | 7.431 | 0 | 0 | 0 |
2006-09-28 00:00:00-04:00 | 7.75 | 7.75 | 7.75 | 7.75 | 401 | 0 | 0 |
2006-09-29 00:00:00-04:00 | 9.99 | 9.99 | 8.4 | 8.5 | 10,681 | 0 | 0 |
2006-10-02 00:00:00-04:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0 | 0 |
2006-10-03 00:00:00-04:00 | 7.7 | 8.08 | 7.7 | 8.08 | 12,299 | 0 | 0 |
2006-10-04 00:00:00-04:00 | 8.05 | 8.27 | 8.05 | 8.27 | 1,300 | 0 | 0 |
2006-10-05 00:00:00-04:00 | 8.3 | 8.3 | 8.1 | 8.1 | 996 | 0 | 0 |
2006-10-06 00:00:00-04:00 | 8.034 | 8.4 | 8.034 | 8.4 | 725 | 0 | 0 |
2006-10-09 00:00:00-04:00 | 8.1 | 8.3 | 8.1 | 8.3 | 4,107 | 0 | 0 |
2006-10-10 00:00:00-04:00 | 8.3 | 8.3 | 8.3 | 8.3 | 1,000 | 0 | 0 |
2006-10-11 00:00:00-04:00 | 8.43 | 8.53 | 8.43 | 8.53 | 2,500 | 0 | 0 |
2006-10-12 00:00:00-04:00 | 8.09 | 8.26 | 8.09 | 8.21 | 5,780 | 0 | 0 |
2006-10-13 00:00:00-04:00 | 8.2 | 8.24 | 8.15 | 8.24 | 4,000 | 0 | 0 |
2006-10-16 00:00:00-04:00 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
2006-10-17 00:00:00-04:00 | 7.76 | 8.6 | 7.76 | 8.6 | 7,643 | 0 | 0 |
2006-10-18 00:00:00-04:00 | 8.6 | 8.6 | 8.6 | 8.6 | 0 | 0 | 0 |
2006-10-19 00:00:00-04:00 | 8.6 | 8.647 | 8.6 | 8.647 | 1,699 | 0 | 0 |
2006-10-20 00:00:00-04:00 | 8.6 | 8.6 | 8.6 | 8.6 | 0 | 0 | 0 |
2006-10-23 00:00:00-04:00 | 8.6 | 8.6 | 8.6 | 8.6 | 0 | 0 | 0 |
2006-10-24 00:00:00-04:00 | 8.6 | 8.6 | 8.6 | 8.6 | 0 | 0 | 0 |
2006-10-25 00:00:00-04:00 | 8.25 | 8.366 | 8.25 | 8.25 | 1,550 | 0 | 0 |
2006-10-26 00:00:00-04:00 | 8.25 | 8.3 | 8.23 | 8.3 | 1,600 | 0 | 0 |
2006-10-27 00:00:00-04:00 | 8.3 | 8.3 | 8.3 | 8.3 | 0 | 0 | 0 |
2006-10-30 00:00:00-05:00 | 8 | 8 | 8 | 8 | 700 | 0 | 0 |
2006-10-31 00:00:00-05:00 | 8 | 8 | 8 | 8 | 1,500 | 0 | 0 |
2006-11-01 00:00:00-05:00 | 8 | 8 | 8 | 8 | 0 | 0 | 0 |
2006-11-02 00:00:00-05:00 | 8 | 8 | 8 | 8 | 0 | 0 | 0 |
2006-11-03 00:00:00-05:00 | 8 | 8 | 8 | 8 | 0 | 0 | 0 |
2006-11-06 00:00:00-05:00 | 8 | 8 | 8 | 8 | 0 | 0 | 0 |
2006-11-07 00:00:00-05:00 | 8.19 | 9.148 | 8.19 | 9.148 | 795 | 0 | 0 |
2006-11-08 00:00:00-05:00 | 9.2 | 10.2 | 7.94 | 9.54 | 3,657 | 0 | 0 |
2006-11-09 00:00:00-05:00 | 9.75 | 9.75 | 9.4 | 9.75 | 7,203 | 0 | 0 |
2006-11-10 00:00:00-05:00 | 8.36 | 9.02 | 8.36 | 9.02 | 1,200 | 0 | 0 |
2006-11-13 00:00:00-05:00 | 7.89 | 8.717 | 7.89 | 8.717 | 900 | 0 | 0 |
2006-11-14 00:00:00-05:00 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
2006-11-15 00:00:00-05:00 | 8.309 | 8.309 | 8.309 | 8.309 | 200 | 0 | 0 |
2006-11-16 00:00:00-05:00 | 8.15 | 8.27 | 8.15 | 8.27 | 609 | 0 | 0 |
2006-11-17 00:00:00-05:00 | 8.25 | 8.27 | 8.25 | 8.27 | 700 | 0 | 0 |
2006-11-20 00:00:00-05:00 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
2006-11-21 00:00:00-05:00 | 8 | 8.02 | 8 | 8.02 | 2,304 | 0 | 0 |
2006-11-22 00:00:00-05:00 | 8.052 | 8.052 | 8.052 | 8.052 | 300 | 0 | 0 |
2006-11-24 00:00:00-05:00 | 8 | 8 | 8 | 8 | 1,100 | 0 | 0 |
2006-11-27 00:00:00-05:00 | 7.98 | 8.05 | 7.98 | 8.05 | 4,800 | 0 | 0 |
2006-11-28 00:00:00-05:00 | 8.25 | 8.3 | 8.2 | 8.2 | 12,676 | 0 | 0 |
2006-11-29 00:00:00-05:00 | 8.2 | 8.2 | 8.2 | 8.2 | 0 | 0 | 0 |
2006-11-30 00:00:00-05:00 | 8.2 | 8.2 | 8.2 | 8.2 | 0 | 0 | 0 |
2006-12-01 00:00:00-05:00 | 8.402 | 8.45 | 8.402 | 8.45 | 599 | 0 | 0 |
2006-12-04 00:00:00-05:00 | 7.986 | 8.05 | 7.986 | 8.05 | 400 | 0 | 0 |
2006-12-05 00:00:00-05:00 | 8.05 | 8.25 | 8.05 | 8.25 | 1,411 | 0 | 0 |
2006-12-06 00:00:00-05:00 | 8.2 | 8.208 | 8.2 | 8.208 | 1,000 | 0 | 0 |
2006-12-07 00:00:00-05:00 | 8.2 | 8.2 | 8.2 | 8.2 | 1,500 | 0 | 0 |
2006-12-08 00:00:00-05:00 | 7.98 | 8.05 | 7.98 | 8.05 | 425 | 0 | 0 |
2006-12-11 00:00:00-05:00 | 8 | 8.44 | 8 | 8.25 | 1,875 | 0 | 0 |
2006-12-12 00:00:00-05:00 | 8.298 | 9.3 | 8.298 | 9.3 | 5,765 | 0 | 0 |
2006-12-13 00:00:00-05:00 | 8.61 | 8.99 | 8.61 | 8.99 | 1,365 | 0 | 0 |
2006-12-14 00:00:00-05:00 | 9.27 | 9.27 | 9.26 | 9.26 | 200 | 0 | 0 |
2006-12-15 00:00:00-05:00 | 9.35 | 9.37 | 9.134 | 9.134 | 2,474 | 0 | 0 |
2006-12-18 00:00:00-05:00 | 9.1 | 9.1 | 8 | 8.5 | 4,800 | 0 | 0 |
2006-12-19 00:00:00-05:00 | 8.5 | 8.84 | 8.5 | 8.74 | 1,716 | 0 | 0 |
2006-12-20 00:00:00-05:00 | 8.4 | 8.4 | 8.4 | 8.4 | 100 | 0 | 0 |
2006-12-21 00:00:00-05:00 | 8.4 | 8.4 | 8.4 | 8.4 | 0 | 0 | 0 |
2006-12-22 00:00:00-05:00 | 8.4 | 8.4 | 8.4 | 8.4 | 0 | 0 | 0 |
2006-12-26 00:00:00-05:00 | 7.04 | 8.11 | 6.21 | 7.56 | 3,833 | 0 | 0 |
2006-12-27 00:00:00-05:00 | 8 | 8.33 | 8 | 8.33 | 43,601 | 0 | 0 |
2006-12-28 00:00:00-05:00 | 8.29 | 8.29 | 8.03 | 8.29 | 2,453 | 0 | 0 |
2006-12-29 00:00:00-05:00 | 8.03 | 8.03 | 7.75 | 7.79 | 5,863 | 0 | 0 |
2007-01-03 00:00:00-05:00 | 7.79 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
2007-01-04 00:00:00-05:00 | 7.79 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
2007-01-05 00:00:00-05:00 | 7.79 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
2007-01-08 00:00:00-05:00 | 7.79 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
2007-01-09 00:00:00-05:00 | 7.79 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
2007-01-10 00:00:00-05:00 | 7.9 | 7.9 | 7.889 | 7.9 | 2,750 | 0 | 0 |
2007-01-11 00:00:00-05:00 | 8 | 8.58 | 7.91 | 8.58 | 4,473 | 0 | 0 |
2007-01-12 00:00:00-05:00 | 7.75 | 8.29 | 7.75 | 8.18 | 2,300 | 0 | 0 |
2007-01-16 00:00:00-05:00 | 7.72 | 7.72 | 7.72 | 7.72 | 100 | 0 | 0 |
2007-01-17 00:00:00-05:00 | 7.802 | 7.802 | 7.802 | 7.802 | 288 | 0 | 0 |
2007-01-18 00:00:00-05:00 | 7.8 | 7.8 | 7.8 | 7.8 | 400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.