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 |
|---|---|---|---|---|---|---|---|
2009-01-13 00:00:00-05:00 | 1.53 | 1.54 | 1.51 | 1.54 | 2,352 | 0 | 0 |
2009-01-14 00:00:00-05:00 | 1.51 | 1.54 | 1.51 | 1.54 | 743 | 0 | 0 |
2009-01-15 00:00:00-05:00 | 1.54 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
2009-01-16 00:00:00-05:00 | 1.3 | 1.6 | 1.3 | 1.6 | 2,066 | 0 | 0 |
2009-01-20 00:00:00-05:00 | 1.6 | 1.61 | 1.32 | 1.61 | 1,940 | 0 | 0 |
2009-01-21 00:00:00-05:00 | 1.5 | 1.5001 | 1.5 | 1.5001 | 200 | 0 | 0 |
2009-01-22 00:00:00-05:00 | 1.5 | 1.63 | 1.5 | 1.63 | 349 | 0 | 0 |
2009-01-23 00:00:00-05:00 | 1.38 | 1.6 | 1.38 | 1.6 | 1,160 | 0 | 0 |
2009-01-26 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 |
2009-01-27 00:00:00-05:00 | 1.56 | 1.56 | 1.56 | 1.56 | 200 | 0 | 0 |
2009-01-28 00:00:00-05:00 | 1.56 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
2009-01-29 00:00:00-05:00 | 1.56 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
2009-01-30 00:00:00-05:00 | 1.34 | 1.54 | 1.3 | 1.54 | 2,615 | 0 | 0 |
2009-02-02 00:00:00-05:00 | 1.54 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
2009-02-03 00:00:00-05:00 | 1.54 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
2009-02-04 00:00:00-05:00 | 1.4 | 1.4 | 1.4 | 1.4 | 100 | 0 | 0 |
2009-02-05 00:00:00-05:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 |
2009-02-06 00:00:00-05:00 | 1.45 | 1.66 | 1.45 | 1.66 | 2,130 | 0 | 0 |
2009-02-09 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 8,200 | 0 | 0 |
2009-02-10 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 100 | 0 | 0 |
2009-02-11 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 |
2009-02-12 00:00:00-05:00 | 1.65 | 1.65 | 1.65 | 1.65 | 230 | 0 | 0 |
2009-02-13 00:00:00-05:00 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
2009-02-17 00:00:00-05:00 | 1.6 | 1.6 | 1.47 | 1.5 | 500 | 0 | 0 |
2009-02-18 00:00:00-05:00 | 1.97 | 1.97 | 1.34 | 1.34 | 2,920 | 0 | 0 |
2009-02-19 00:00:00-05:00 | 1.4 | 1.4 | 1.4 | 1.4 | 115 | 0 | 0 |
2009-02-20 00:00:00-05:00 | 1.5 | 1.56 | 1.4 | 1.56 | 1,900 | 0 | 0 |
2009-02-23 00:00:00-05:00 | 1.56 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
2009-02-24 00:00:00-05:00 | 1.76 | 1.76 | 1.61 | 1.74 | 5,672 | 0 | 0 |
2009-02-25 00:00:00-05:00 | 1.74 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
2009-02-26 00:00:00-05:00 | 1.74 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
2009-02-27 00:00:00-05:00 | 1.74 | 1.74 | 1.74 | 1.74 | 4,000 | 0 | 0 |
2009-03-02 00:00:00-05:00 | 1.61 | 1.6101 | 1.61 | 1.6101 | 200 | 0 | 0 |
2009-03-03 00:00:00-05:00 | 1.6101 | 1.6101 | 1.6101 | 1.6101 | 0 | 0 | 0 |
2009-03-04 00:00:00-05:00 | 1.61 | 1.61 | 1.61 | 1.61 | 100 | 0 | 0 |
2009-03-05 00:00:00-05:00 | 1.6 | 1.6 | 1.528 | 1.528 | 500 | 0 | 0 |
2009-03-06 00:00:00-05:00 | 1.8 | 1.8 | 1.8 | 1.8 | 283 | 0 | 0 |
2009-03-09 00:00:00-04:00 | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 0 | 0 |
2009-03-10 00:00:00-04:00 | 1.64 | 1.64 | 1.6399 | 1.6399 | 200 | 0 | 0 |
2009-03-11 00:00:00-04:00 | 1.6399 | 1.6399 | 1.6399 | 1.6399 | 0 | 0 | 0 |
2009-03-12 00:00:00-04:00 | 1.75 | 1.75 | 1.68 | 1.68 | 7,600 | 0 | 0 |
2009-03-13 00:00:00-04:00 | 1.68 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
2009-03-16 00:00:00-04:00 | 1.6 | 1.6 | 1.6 | 1.6 | 3,700 | 0 | 0 |
2009-03-17 00:00:00-04:00 | 1.638 | 1.638 | 1.638 | 1.638 | 400 | 0 | 0 |
2009-03-18 00:00:00-04:00 | 1.6 | 1.6 | 1.1 | 1.21 | 36,314 | 0 | 0 |
2009-03-19 00:00:00-04:00 | 1.21 | 1.25 | 1.21 | 1.25 | 645 | 0 | 0 |
2009-03-20 00:00:00-04:00 | 1.3 | 1.339 | 1.3 | 1.339 | 2,900 | 0 | 0 |
2009-03-23 00:00:00-04:00 | 1.339 | 1.339 | 1.339 | 1.339 | 0 | 0 | 0 |
2009-03-24 00:00:00-04:00 | 1.43 | 1.43 | 1.31 | 1.31 | 600 | 0 | 0 |
2009-03-25 00:00:00-04:00 | 1.3 | 1.4299 | 1.3 | 1.4 | 1,795 | 0 | 0 |
2009-03-26 00:00:00-04:00 | 1.43 | 1.43 | 1.3 | 1.3 | 800 | 0 | 0 |
2009-03-27 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2009-03-30 00:00:00-04:00 | 1.24 | 1.42 | 1.24 | 1.3 | 1,058 | 0 | 0 |
2009-03-31 00:00:00-04:00 | 1.2 | 1.42 | 1.2 | 1.42 | 3,300 | 0 | 0 |
2009-04-01 00:00:00-04:00 | 1.2 | 1.98 | 1.1 | 1.17 | 65,974 | 0 | 0 |
2009-04-02 00:00:00-04:00 | 1.29 | 1.3 | 1.17 | 1.17 | 14,712 | 0 | 0 |
2009-04-03 00:00:00-04:00 | 1.2 | 1.25 | 1.2 | 1.25 | 805 | 0 | 0 |
2009-04-06 00:00:00-04:00 | 1.25 | 1.25 | 1.17 | 1.18 | 5,000 | 0 | 0 |
2009-04-07 00:00:00-04:00 | 1.11 | 1.11 | 1.11 | 1.11 | 1,000 | 0 | 0 |
2009-04-08 00:00:00-04:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2009-04-09 00:00:00-04:00 | 1.14 | 1.23 | 1.11 | 1.23 | 764 | 0 | 0 |
2009-04-13 00:00:00-04:00 | 1.1 | 1.1 | 1.1 | 1.1 | 2,600 | 0 | 0 |
2009-04-14 00:00:00-04:00 | 1.1 | 1.29 | 1.1 | 1.1 | 15,250 | 0 | 0 |
2009-04-15 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 300 | 0 | 0 |
2009-04-16 00:00:00-04:00 | 1.05 | 1.15 | 1.05 | 1.15 | 15,422 | 0 | 0 |
2009-04-17 00:00:00-04:00 | 1 | 1.1 | 1 | 1.05 | 3,880 | 0 | 0 |
2009-04-20 00:00:00-04:00 | 1.05 | 1.05 | 1 | 1 | 1,949 | 0 | 0 |
2009-04-21 00:00:00-04:00 | 1 | 1.05 | 1 | 1 | 6,050 | 0 | 0 |
2009-04-22 00:00:00-04:00 | 1 | 1 | 1 | 1 | 511 | 0 | 0 |
2009-04-23 00:00:00-04:00 | 1 | 1.19 | 0.95 | 1.19 | 8,800 | 0 | 0 |
2009-04-24 00:00:00-04:00 | 1.2 | 1.25 | 1.15 | 1.15 | 3,500 | 0 | 0 |
2009-04-27 00:00:00-04:00 | 1.25 | 1.29 | 1.25 | 1.25 | 2,300 | 0 | 0 |
2009-04-28 00:00:00-04:00 | 1.25 | 1.29 | 1.25 | 1.29 | 2,600 | 0 | 0 |
2009-04-29 00:00:00-04:00 | 1.25 | 1.25 | 1.25 | 1.25 | 1,000 | 0 | 0 |
2009-04-30 00:00:00-04:00 | 1.25 | 1.25 | 1.25 | 1.25 | 1,000 | 0 | 0 |
2009-05-01 00:00:00-04:00 | 1.29 | 1.29 | 1.29 | 1.29 | 1,160 | 0 | 0 |
2009-05-04 00:00:00-04:00 | 1.5 | 1.5 | 1.49 | 1.49 | 900 | 0 | 0 |
2009-05-05 00:00:00-04:00 | 1.25 | 1.49 | 1.25 | 1.25 | 3,827 | 0 | 0 |
2009-05-06 00:00:00-04:00 | 1.4 | 1.4 | 1.4 | 1.4 | 768 | 0 | 0 |
2009-05-07 00:00:00-04:00 | 1.39 | 1.39 | 1.25 | 1.25 | 7,112 | 0 | 0 |
2009-05-08 00:00:00-04:00 | 1.25 | 1.25 | 1.25 | 1.25 | 750 | 0 | 0 |
2009-05-11 00:00:00-04:00 | 1.25 | 1.5 | 1.25 | 1.5 | 7,127 | 0 | 0 |
2009-05-12 00:00:00-04:00 | 1.5 | 1.5 | 1.25 | 1.25 | 5,300 | 0 | 0 |
2009-05-13 00:00:00-04:00 | 1.25 | 1.25 | 1.25 | 1.25 | 500 | 0 | 0 |
2009-05-14 00:00:00-04:00 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
2009-05-15 00:00:00-04:00 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
2009-05-18 00:00:00-04:00 | 1.25 | 1.25 | 1.25 | 1.25 | 1,000 | 0 | 0 |
2009-05-19 00:00:00-04:00 | 1.25 | 1.3 | 1.25 | 1.3 | 11,811 | 0 | 0 |
2009-05-20 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2009-05-21 00:00:00-04:00 | 1.25 | 1.3 | 1.25 | 1.3 | 1,539 | 0 | 0 |
2009-05-22 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 400 | 0 | 0 |
2009-05-26 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2009-05-27 00:00:00-04:00 | 1.16 | 1.35 | 1.16 | 1.3 | 8,936 | 0 | 0 |
2009-05-28 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 1,200 | 0 | 0 |
2009-05-29 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2009-06-01 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2009-06-02 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 3,354 | 0 | 0 |
2009-06-03 00:00:00-04:00 | 1.16 | 1.16 | 1.16 | 1.16 | 420 | 0 | 0 |
2009-06-04 00:00:00-04:00 | 1.16 | 1.16 | 1.11 | 1.11 | 4,470 | 0 | 0 |
2009-06-05 00:00:00-04:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.