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 |
|---|---|---|---|---|---|---|---|
2007-06-13 00:00:00-04:00 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
2007-06-14 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 250 | 0 | 0 |
2007-06-15 00:00:00-04:00 | 9.99 | 10 | 9.99 | 10 | 600 | 0 | 0 |
2007-06-18 00:00:00-04:00 | 10 | 10 | 10 | 10 | 0 | 0 | 0 |
2007-06-19 00:00:00-04:00 | 10 | 10 | 10 | 10 | 0 | 0 | 0 |
2007-06-20 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 1,500 | 0 | 0 |
2007-06-21 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 | 0 |
2007-06-22 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 | 0 |
2007-06-25 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 500 | 0 | 0 |
2007-06-26 00:00:00-04:00 | 9.92 | 10 | 9.92 | 10 | 752 | 0 | 0 |
2007-06-27 00:00:00-04:00 | 9.99 | 10 | 9.91 | 9.91 | 1,400 | 0 | 0 |
2007-06-28 00:00:00-04:00 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
2007-06-29 00:00:00-04:00 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
2007-07-02 00:00:00-04:00 | 10.37 | 10.37 | 10.37 | 10.37 | 100 | 0 | 0 |
2007-07-03 00:00:00-04:00 | 9.51 | 9.51 | 9.51 | 9.51 | 2 | 0 | 0 |
2007-07-05 00:00:00-04:00 | 9.51 | 9.51 | 9.5 | 9.5 | 500 | 0 | 0 |
2007-07-06 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 0 | 0 |
2007-07-09 00:00:00-04:00 | 9.5 | 9.5 | 9.5 | 9.5 | 1,000 | 0 | 0 |
2007-07-10 00:00:00-04:00 | 9.44 | 9.5 | 9.44 | 9.5 | 3,599 | 0 | 0 |
2007-07-11 00:00:00-04:00 | 10.1 | 10.51 | 9.64 | 10 | 8,902 | 0 | 0 |
2007-07-12 00:00:00-04:00 | 10 | 10 | 9.61 | 9.61 | 6,950 | 0 | 0 |
2007-07-13 00:00:00-04:00 | 9.58 | 9.58 | 9.58 | 9.58 | 800 | 0 | 0 |
2007-07-16 00:00:00-04:00 | 9.64 | 9.74 | 9.64 | 9.74 | 300 | 0 | 0 |
2007-07-17 00:00:00-04:00 | 9.86 | 9.9 | 9.71 | 9.71 | 3,897 | 0 | 0 |
2007-07-18 00:00:00-04:00 | 9.75 | 9.75 | 9.75 | 9.75 | 200 | 0 | 0 |
2007-07-19 00:00:00-04:00 | 9.75 | 9.97 | 9.75 | 9.97 | 1,461 | 0 | 0 |
2007-07-20 00:00:00-04:00 | 9.99 | 10 | 9.99 | 9.99 | 2,500 | 0 | 0 |
2007-07-23 00:00:00-04:00 | 9.99 | 9.99 | 9.75 | 9.75 | 400 | 0 | 0 |
2007-07-24 00:00:00-04:00 | 9.77 | 9.77 | 9.74 | 9.74 | 2,101 | 0 | 0 |
2007-07-25 00:00:00-04:00 | 9.75 | 9.76 | 9.75 | 9.76 | 1,098 | 0 | 0 |
2007-07-26 00:00:00-04:00 | 9.75 | 9.75 | 9.75 | 9.75 | 3,049 | 0 | 0 |
2007-07-27 00:00:00-04:00 | 9.77 | 9.79 | 9.75 | 9.79 | 500 | 0 | 0 |
2007-07-30 00:00:00-04:00 | 9.84 | 9.84 | 9.84 | 9.84 | 100 | 0 | 0 |
2007-07-31 00:00:00-04:00 | 9.75 | 9.75 | 9.75 | 9.75 | 1,100 | 0 | 0 |
2007-08-01 00:00:00-04:00 | 9.75 | 9.771 | 9.75 | 9.771 | 1,750 | 0 | 0 |
2007-08-02 00:00:00-04:00 | 10.23 | 10.23 | 9.75 | 9.75 | 801 | 0 | 0 |
2007-08-03 00:00:00-04:00 | 9.75 | 9.75 | 9.75 | 9.75 | 1,200 | 0 | 0 |
2007-08-06 00:00:00-04:00 | 9.65 | 9.65 | 9.65 | 9.65 | 500 | 0 | 0 |
2007-08-07 00:00:00-04:00 | 9.79 | 9.84 | 9.76 | 9.76 | 499 | 0 | 0 |
2007-08-08 00:00:00-04:00 | 9.75 | 9.75 | 9.75 | 9.75 | 23 | 0 | 0 |
2007-08-09 00:00:00-04:00 | 9.43 | 9.78 | 9.43 | 9.78 | 1,800 | 0 | 0 |
2007-08-10 00:00:00-04:00 | 9.41 | 9.78 | 9.41 | 9.78 | 3,375 | 0 | 0 |
2007-08-13 00:00:00-04:00 | 9.75 | 9.75 | 9.75 | 9.75 | 1,000 | 0 | 0 |
2007-08-14 00:00:00-04:00 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
2007-08-15 00:00:00-04:00 | 9.75 | 9.83 | 9.73 | 9.73 | 3,419 | 0 | 0 |
2007-08-16 00:00:00-04:00 | 9.64 | 9.77 | 9.64 | 9.75 | 3,557 | 0 | 0 |
2007-08-17 00:00:00-04:00 | 10.168 | 10.168 | 10.14 | 10.168 | 200 | 0 | 0 |
2007-08-20 00:00:00-04:00 | 12 | 12 | 11.5 | 11.6 | 12,000 | 0 | 0 |
2007-08-21 00:00:00-04:00 | 10.3 | 10.99 | 10.11 | 10.99 | 800 | 0 | 0 |
2007-08-22 00:00:00-04:00 | 11 | 11 | 11 | 11 | 100 | 0 | 0 |
2007-08-23 00:00:00-04:00 | 11 | 11 | 10.99 | 10.99 | 200 | 0 | 0 |
2007-08-24 00:00:00-04:00 | 11 | 11 | 11 | 11 | 1,600 | 0 | 0 |
2007-08-27 00:00:00-04:00 | 11 | 11 | 11 | 11 | 0 | 0 | 0 |
2007-08-28 00:00:00-04:00 | 10.16 | 11 | 10.16 | 11 | 1,215 | 0 | 0 |
2007-08-29 00:00:00-04:00 | 11 | 11 | 10.32 | 10.32 | 330 | 0 | 0 |
2007-08-30 00:00:00-04:00 | 10.356 | 10.356 | 10.356 | 10.356 | 500 | 0 | 0 |
2007-08-31 00:00:00-04:00 | 10.57 | 10.57 | 10.57 | 10.57 | 200 | 0 | 0 |
2007-09-04 00:00:00-04:00 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
2007-09-05 00:00:00-04:00 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
2007-09-06 00:00:00-04:00 | 10.6 | 10.646 | 10.6 | 10.646 | 915 | 0 | 0 |
2007-09-07 00:00:00-04:00 | 10.48 | 10.48 | 10.48 | 10.48 | 100 | 0 | 0 |
2007-09-10 00:00:00-04:00 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
2007-09-11 00:00:00-04:00 | 7 | 8.2 | 6.24 | 6.55 | 109,529 | 0 | 0 |
2007-09-12 00:00:00-04:00 | 6.8 | 6.99 | 6.6 | 6.99 | 21,136 | 0 | 0 |
2007-09-13 00:00:00-04:00 | 6.47 | 6.6 | 5.95 | 6 | 25,517 | 0 | 0 |
2007-09-14 00:00:00-04:00 | 5.95 | 6.048 | 5.5 | 6.048 | 14,298 | 0 | 0 |
2007-09-17 00:00:00-04:00 | 5.5 | 5.5 | 4.77 | 4.83 | 21,608 | 0 | 0 |
2007-09-18 00:00:00-04:00 | 4.56 | 4.827 | 4.55 | 4.827 | 26,832 | 0 | 0 |
2007-09-19 00:00:00-04:00 | 4.55 | 4.91 | 4.3 | 4.55 | 34,025 | 0 | 0 |
2007-09-20 00:00:00-04:00 | 4.4 | 4.76 | 4.15 | 4.64 | 27,764 | 0 | 0 |
2007-09-21 00:00:00-04:00 | 4.69 | 4.69 | 4.46 | 4.46 | 1,252 | 0 | 0 |
2007-09-24 00:00:00-04:00 | 4.46 | 4.59 | 4.46 | 4.59 | 3,192 | 0 | 0 |
2007-09-25 00:00:00-04:00 | 4.59 | 4.59 | 4.52 | 4.52 | 1,300 | 0 | 0 |
2007-09-26 00:00:00-04:00 | 4.8 | 4.87 | 4.32 | 4.52 | 7,648 | 0 | 0 |
2007-09-27 00:00:00-04:00 | 4.5 | 4.5 | 4.46 | 4.46 | 2,500 | 0 | 0 |
2007-09-28 00:00:00-04:00 | 4.48 | 4.48 | 4 | 4.11 | 12,300 | 0 | 0 |
2007-10-01 00:00:00-04:00 | 4.25 | 4.25 | 4.25 | 4.25 | 700 | 0 | 0 |
2007-10-02 00:00:00-04:00 | 4.3 | 4.34 | 4.23 | 4.34 | 1,600 | 0 | 0 |
2007-10-03 00:00:00-04:00 | 4.58 | 4.629 | 4.28 | 4.629 | 5,470 | 0 | 0 |
2007-10-04 00:00:00-04:00 | 4.29 | 4.31 | 4.18 | 4.21 | 9,600 | 0 | 0 |
2007-10-05 00:00:00-04:00 | 4.19 | 4.28 | 4.18 | 4.27 | 5,785 | 0 | 0 |
2007-10-08 00:00:00-04:00 | 4.25 | 4.25 | 3.86 | 3.97 | 9,332 | 0 | 0 |
2007-10-09 00:00:00-04:00 | 3.98 | 4 | 3.98 | 4 | 6,773 | 0 | 0 |
2007-10-10 00:00:00-04:00 | 4 | 4.02 | 4 | 4 | 6,093 | 0 | 0 |
2007-10-11 00:00:00-04:00 | 3.9 | 4 | 3.9 | 4 | 1,950 | 0 | 0 |
2007-10-12 00:00:00-04:00 | 3.88 | 3.998 | 3.88 | 3.998 | 3,020 | 0 | 0 |
2007-10-15 00:00:00-04:00 | 4 | 4 | 3.72 | 4 | 12,053 | 0 | 0 |
2007-10-16 00:00:00-04:00 | 3.85 | 4 | 3.85 | 3.88 | 15,817 | 0 | 0 |
2007-10-17 00:00:00-04:00 | 3.97 | 4.41 | 3.97 | 4.41 | 22,050 | 0 | 0 |
2007-10-18 00:00:00-04:00 | 4.05 | 4.08 | 4 | 4 | 16,501 | 0 | 0 |
2007-10-19 00:00:00-04:00 | 4 | 4 | 4 | 4 | 3,962 | 0 | 0 |
2007-10-22 00:00:00-04:00 | 4.001 | 4.001 | 4 | 4 | 6,526 | 0 | 0 |
2007-10-23 00:00:00-04:00 | 4.12 | 4.12 | 4.05 | 4.05 | 2,750 | 0 | 0 |
2007-10-24 00:00:00-04:00 | 4.05 | 4.24 | 4.05 | 4.05 | 3,111 | 0 | 0 |
2007-10-25 00:00:00-04:00 | 4.14 | 4.3 | 4.14 | 4.3 | 8,434 | 0 | 0 |
2007-10-26 00:00:00-04:00 | 4.21 | 4.69 | 4.21 | 4.69 | 27,544 | 0 | 0 |
2007-10-29 00:00:00-04:00 | 4.51 | 4.6 | 4.51 | 4.6 | 1,250 | 0 | 0 |
2007-10-30 00:00:00-04:00 | 4.51 | 4.51 | 4.51 | 4.51 | 100 | 0 | 0 |
2007-10-31 00:00:00-04:00 | 5.5 | 5.55 | 5.5 | 5.55 | 31,549 | 0 | 0 |
2007-11-01 00:00:00-04:00 | 5.6 | 5.7 | 5.41 | 5.5 | 34,037 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.