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 |
|---|---|---|---|---|---|---|---|
2007-01-19 00:00:00-05:00 | 8.27 | 8.27 | 8.238 | 8.238 | 309 | 0 | 0 |
2007-01-22 00:00:00-05:00 | 8.23 | 8.23 | 8 | 8 | 400 | 0 | 0 |
2007-01-23 00:00:00-05:00 | 8 | 8 | 8 | 8 | 0 | 0 | 0 |
2007-01-24 00:00:00-05:00 | 7.85 | 7.89 | 7.85 | 7.89 | 1,004 | 0 | 0 |
2007-01-25 00:00:00-05:00 | 8 | 8 | 7.29 | 7.61 | 900 | 0 | 0 |
2007-01-26 00:00:00-05:00 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
2007-01-29 00:00:00-05:00 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
2007-01-30 00:00:00-05:00 | 8.03 | 8.07 | 7.97 | 8.07 | 811 | 0 | 0 |
2007-01-31 00:00:00-05:00 | 7.99 | 8 | 7.99 | 8 | 800 | 0 | 0 |
2007-02-01 00:00:00-05:00 | 8.29 | 8.29 | 8.1 | 8.1 | 365 | 0 | 0 |
2007-02-02 00:00:00-05:00 | 8.28 | 9 | 8.264 | 8.4 | 3,034 | 0 | 0 |
2007-02-05 00:00:00-05:00 | 8.3 | 8.35 | 8.09 | 8.242 | 2,622 | 0 | 0 |
2007-02-06 00:00:00-05:00 | 8.36 | 8.36 | 8.3 | 8.3 | 505 | 0 | 0 |
2007-02-07 00:00:00-05:00 | 8.3 | 8.3 | 8.3 | 8.3 | 700 | 0 | 0 |
2007-02-08 00:00:00-05:00 | 7.99 | 7.99 | 7.74 | 7.93 | 2,000 | 0 | 0 |
2007-02-09 00:00:00-05:00 | 7.74 | 7.75 | 7.54 | 7.74 | 700 | 0 | 0 |
2007-02-12 00:00:00-05:00 | 8.32 | 8.32 | 8.22 | 8.22 | 360 | 0 | 0 |
2007-02-13 00:00:00-05:00 | 7.69 | 8 | 6.82 | 7.51 | 13,812 | 0 | 0 |
2007-02-14 00:00:00-05:00 | 7.56 | 7.662 | 7.3 | 7.5 | 2,500 | 0 | 0 |
2007-02-15 00:00:00-05:00 | 7.86 | 7.86 | 7.49 | 7.49 | 1,600 | 0 | 0 |
2007-02-16 00:00:00-05:00 | 7.55 | 7.87 | 7.52 | 7.87 | 3,500 | 0 | 0 |
2007-02-20 00:00:00-05:00 | 7.99 | 8.01 | 7.51 | 7.74 | 3,393 | 0 | 0 |
2007-02-21 00:00:00-05:00 | 7.87 | 8.142 | 7.87 | 8.13 | 4,808 | 0 | 0 |
2007-02-22 00:00:00-05:00 | 8.44 | 8.44 | 8.13 | 8.25 | 1,024 | 0 | 0 |
2007-02-23 00:00:00-05:00 | 7.89 | 7.89 | 7.89 | 7.89 | 207 | 0 | 0 |
2007-02-26 00:00:00-05:00 | 8.27 | 8.27 | 7.93 | 8.07 | 300 | 0 | 0 |
2007-02-27 00:00:00-05:00 | 8.07 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
2007-02-28 00:00:00-05:00 | 7.57 | 7.57 | 7.57 | 7.57 | 100 | 0 | 0 |
2007-03-01 00:00:00-05:00 | 7.68 | 7.78 | 7.68 | 7.78 | 2,011 | 0 | 0 |
2007-03-02 00:00:00-05:00 | 7.72 | 7.818 | 7.72 | 7.818 | 400 | 0 | 0 |
2007-03-05 00:00:00-05:00 | 7.818 | 7.818 | 7.818 | 7.818 | 0 | 0 | 0 |
2007-03-06 00:00:00-05:00 | 7.83 | 8.48 | 7.8 | 7.97 | 2,772 | 0 | 0 |
2007-03-07 00:00:00-05:00 | 7.962 | 7.962 | 7.962 | 7.962 | 1,000 | 0 | 0 |
2007-03-08 00:00:00-05:00 | 8.25 | 8.25 | 8.25 | 8.25 | 300 | 0 | 0 |
2007-03-09 00:00:00-05:00 | 8.36 | 8.36 | 8.36 | 8.36 | 100 | 0 | 0 |
2007-03-12 00:00:00-04:00 | 8.2 | 8.5 | 8.2 | 8.5 | 2,614 | 0 | 0 |
2007-03-13 00:00:00-04:00 | 8.5 | 8.5 | 8.5 | 8.5 | 0 | 0 | 0 |
2007-03-14 00:00:00-04:00 | 8.5 | 8.5 | 8.49 | 8.5 | 1,978 | 0 | 0 |
2007-03-15 00:00:00-04:00 | 8.35 | 8.35 | 8.35 | 8.35 | 100 | 0 | 0 |
2007-03-16 00:00:00-04:00 | 8.35 | 8.35 | 8.27 | 8.27 | 1,300 | 0 | 0 |
2007-03-19 00:00:00-04:00 | 8.24 | 8.58 | 8.23 | 8.58 | 3,217 | 0 | 0 |
2007-03-20 00:00:00-04:00 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
2007-03-21 00:00:00-04:00 | 8.71 | 8.71 | 8.71 | 8.71 | 340 | 0 | 0 |
2007-03-22 00:00:00-04:00 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
2007-03-23 00:00:00-04:00 | 8.258 | 8.7 | 8.258 | 8.7 | 610 | 0 | 0 |
2007-03-26 00:00:00-04:00 | 8.7 | 8.7 | 8.7 | 8.7 | 0 | 0 | 0 |
2007-03-27 00:00:00-04:00 | 8.7 | 8.7 | 8.7 | 8.7 | 0 | 0 | 0 |
2007-03-28 00:00:00-04:00 | 8.7 | 8.7 | 8.7 | 8.7 | 0 | 0 | 0 |
2007-03-29 00:00:00-04:00 | 8.7 | 8.7 | 8.7 | 8.7 | 0 | 0 | 0 |
2007-03-30 00:00:00-04:00 | 7.84 | 8.55 | 7.75 | 8.55 | 840 | 0 | 0 |
2007-04-02 00:00:00-04:00 | 8.172 | 8.75 | 8.172 | 8.75 | 1,927 | 0 | 0 |
2007-04-03 00:00:00-04:00 | 8.27 | 8.27 | 8.14 | 8.14 | 500 | 0 | 0 |
2007-04-04 00:00:00-04:00 | 7.89 | 7.89 | 7.62 | 7.89 | 1,599 | 0 | 0 |
2007-04-05 00:00:00-04:00 | 8.68 | 8.7 | 8.066 | 8.066 | 2,811 | 0 | 0 |
2007-04-09 00:00:00-04:00 | 7.85 | 7.87 | 7.64 | 7.64 | 900 | 0 | 0 |
2007-04-10 00:00:00-04:00 | 7.8 | 8.009 | 7.8 | 8.009 | 500 | 0 | 0 |
2007-04-11 00:00:00-04:00 | 7.56 | 7.59 | 7.56 | 7.59 | 290 | 0 | 0 |
2007-04-12 00:00:00-04:00 | 7.59 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
2007-04-13 00:00:00-04:00 | 7.59 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
2007-04-16 00:00:00-04:00 | 7.76 | 7.76 | 7.76 | 7.76 | 100 | 0 | 0 |
2007-04-17 00:00:00-04:00 | 8.25 | 8.99 | 8.25 | 8.99 | 3,578 | 0 | 0 |
2007-04-18 00:00:00-04:00 | 9.1 | 9.94 | 9.1 | 9.59 | 3,070 | 0 | 0 |
2007-04-19 00:00:00-04:00 | 9.5 | 9.6 | 8.01 | 8.01 | 3,472 | 0 | 0 |
2007-04-20 00:00:00-04:00 | 8.48 | 9.86 | 8.48 | 9.81 | 2,700 | 0 | 0 |
2007-04-23 00:00:00-04:00 | 10 | 10.4 | 9.73 | 10.15 | 6,392 | 0 | 0 |
2007-04-24 00:00:00-04:00 | 9.67 | 10.02 | 9.26 | 9.692 | 4,101 | 0 | 0 |
2007-04-25 00:00:00-04:00 | 9.2 | 9.2 | 9.2 | 9.2 | 100 | 0 | 0 |
2007-04-26 00:00:00-04:00 | 9.16 | 9.27 | 9.16 | 9.27 | 1,600 | 0 | 0 |
2007-04-27 00:00:00-04:00 | 9.27 | 10.952 | 9.27 | 9.99 | 700 | 0 | 0 |
2007-04-30 00:00:00-04:00 | 9.128 | 9.77 | 9.128 | 9.77 | 685 | 0 | 0 |
2007-05-01 00:00:00-04:00 | 9.052 | 9.5 | 9.05 | 9.07 | 517 | 0 | 0 |
2007-05-02 00:00:00-04:00 | 9.54 | 9.54 | 9.35 | 9.35 | 2,313 | 0 | 0 |
2007-05-03 00:00:00-04:00 | 9.63 | 9.63 | 9.6 | 9.6 | 2,400 | 0 | 0 |
2007-05-04 00:00:00-04:00 | 9.5 | 9.56 | 9.25 | 9.45 | 3,890 | 0 | 0 |
2007-05-07 00:00:00-04:00 | 9.45 | 9.45 | 9.45 | 9.45 | 295 | 0 | 0 |
2007-05-08 00:00:00-04:00 | 9.45 | 9.65 | 9.45 | 9.65 | 1,925 | 0 | 0 |
2007-05-09 00:00:00-04:00 | 9.65 | 9.65 | 9.65 | 9.65 | 200 | 0 | 0 |
2007-05-10 00:00:00-04:00 | 9.45 | 9.45 | 9.35 | 9.37 | 2,786 | 0 | 0 |
2007-05-11 00:00:00-04:00 | 9.35 | 9.35 | 9.35 | 9.35 | 499 | 0 | 0 |
2007-05-14 00:00:00-04:00 | 9.37 | 9.37 | 9.37 | 9.37 | 100 | 0 | 0 |
2007-05-15 00:00:00-04:00 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
2007-05-16 00:00:00-04:00 | 9.65 | 9.75 | 9.65 | 9.75 | 2,000 | 0 | 0 |
2007-05-17 00:00:00-04:00 | 9.37 | 9.37 | 8.25 | 8.91 | 3,800 | 0 | 0 |
2007-05-18 00:00:00-04:00 | 9.19 | 9.19 | 9.19 | 9.19 | 800 | 0 | 0 |
2007-05-21 00:00:00-04:00 | 9.33 | 9.49 | 9.33 | 9.49 | 1,403 | 0 | 0 |
2007-05-22 00:00:00-04:00 | 9.69 | 10 | 9.5 | 9.76 | 3,065 | 0 | 0 |
2007-05-23 00:00:00-04:00 | 9.7501 | 9.9 | 9.69 | 9.69 | 1,017 | 0 | 0 |
2007-05-24 00:00:00-04:00 | 9.51 | 9.51 | 9.51 | 9.51 | 661 | 0 | 0 |
2007-05-25 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 416 | 0 | 0 |
2007-05-29 00:00:00-04:00 | 9.5 | 9.58 | 9.5 | 9.55 | 7,600 | 0 | 0 |
2007-05-30 00:00:00-04:00 | 9.6 | 9.6 | 9.6 | 9.6 | 0 | 0 | 0 |
2007-05-31 00:00:00-04:00 | 9.34 | 9.5 | 9.34 | 9.48 | 5,120 | 0 | 0 |
2007-06-01 00:00:00-04:00 | 9.49 | 9.66 | 9.48 | 9.66 | 6,598 | 0 | 0 |
2007-06-04 00:00:00-04:00 | 9.99 | 10 | 9.76 | 9.76 | 566 | 0 | 0 |
2007-06-05 00:00:00-04:00 | 10 | 10.49 | 9.99 | 10.4 | 500 | 0 | 0 |
2007-06-06 00:00:00-04:00 | 10.4 | 10.4 | 10.4 | 10.4 | 0 | 0 | 0 |
2007-06-07 00:00:00-04:00 | 10.4 | 10.4 | 10.4 | 10.4 | 0 | 0 | 0 |
2007-06-08 00:00:00-04:00 | 10 | 10 | 10 | 10 | 1,000 | 0 | 0 |
2007-06-11 00:00:00-04:00 | 9.88 | 9.88 | 9.87 | 9.87 | 200 | 0 | 0 |
2007-06-12 00:00:00-04:00 | 9.53 | 9.53 | 9.5 | 9.51 | 1,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.