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 |
|---|---|---|---|---|---|---|---|
2009-10-28 00:00:00-04:00 | 2.11 | 2.11 | 2.1 | 2.1 | 2,275 | 0 | 0 |
2009-10-29 00:00:00-04:00 | 2.17 | 2.17 | 2.17 | 2.17 | 1,400 | 0 | 0 |
2009-10-30 00:00:00-04:00 | 2.99 | 2.99 | 2.99 | 2.99 | 200 | 0 | 0 |
2009-11-02 00:00:00-05:00 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
2009-11-03 00:00:00-05:00 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
2009-11-04 00:00:00-05:00 | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
2009-11-05 00:00:00-05:00 | 2.25 | 2.25 | 2.25 | 2.25 | 500 | 0 | 0 |
2009-11-06 00:00:00-05:00 | 2.26 | 2.88 | 2.26 | 2.88 | 200 | 0 | 0 |
2009-11-09 00:00:00-05:00 | 2.27 | 2.27 | 2.27 | 2.27 | 150 | 0 | 0 |
2009-11-10 00:00:00-05:00 | 2.27 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
2009-11-11 00:00:00-05:00 | 2.27 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
2009-11-12 00:00:00-05:00 | 2.33 | 2.33 | 2.32 | 2.32 | 1,300 | 0 | 0 |
2009-11-13 00:00:00-05:00 | 2.27 | 2.27 | 2.27 | 2.27 | 250 | 0 | 0 |
2009-11-16 00:00:00-05:00 | 2.27 | 2.27 | 2 | 2 | 285 | 0 | 0 |
2009-11-17 00:00:00-05:00 | 2.05 | 2.05 | 2.05 | 2.05 | 500 | 0 | 0 |
2009-11-18 00:00:00-05:00 | 2.05 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
2009-11-19 00:00:00-05:00 | 1.8 | 2.21 | 1.8 | 2.21 | 516 | 0 | 0 |
2009-11-20 00:00:00-05:00 | 2.21 | 2.21 | 1.7 | 1.7 | 2,925 | 0 | 0 |
2009-11-23 00:00:00-05:00 | 1.74 | 1.8 | 1.74 | 1.8 | 1,705 | 0 | 0 |
2009-11-24 00:00:00-05:00 | 1.8 | 1.8 | 1.8 | 1.8 | 500 | 0 | 0 |
2009-11-25 00:00:00-05:00 | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 0 | 0 |
2009-11-27 00:00:00-05:00 | 1.61 | 1.61 | 1.61 | 1.61 | 200 | 0 | 0 |
2009-11-30 00:00:00-05:00 | 1.61 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
2009-12-01 00:00:00-05:00 | 1.61 | 1.61 | 1.61 | 1.61 | 500 | 0 | 0 |
2009-12-02 00:00:00-05:00 | 1.58 | 1.58 | 1.58 | 1.58 | 500 | 0 | 0 |
2009-12-03 00:00:00-05:00 | 1.58 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
2009-12-04 00:00:00-05:00 | 1.58 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
2009-12-07 00:00:00-05:00 | 1.58 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
2009-12-08 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 1,000 | 0 | 0 |
2009-12-09 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 |
2009-12-10 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 |
2009-12-11 00:00:00-05:00 | 1.45 | 1.45 | 1.45 | 1.45 | 750 | 0 | 0 |
2009-12-14 00:00:00-05:00 | 1.45 | 1.45 | 1.45 | 1.45 | 1,000 | 0 | 0 |
2009-12-15 00:00:00-05:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
2009-12-16 00:00:00-05:00 | 1.39 | 1.39 | 1.31 | 1.31 | 1,500 | 0 | 0 |
2009-12-17 00:00:00-05:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2009-12-18 00:00:00-05:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2009-12-21 00:00:00-05:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2009-12-22 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 450 | 0 | 0 |
2009-12-23 00:00:00-05:00 | 1.25 | 1.3 | 1.11 | 1.11 | 3,288 | 0 | 0 |
2009-12-24 00:00:00-05:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2009-12-28 00:00:00-05:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2009-12-29 00:00:00-05:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2009-12-30 00:00:00-05:00 | 1.05 | 1.44 | 1.05 | 1.44 | 1,776 | 0 | 0 |
2009-12-31 00:00:00-05:00 | 1.25 | 1.25 | 1.25 | 1.25 | 2,719 | 0 | 0 |
2010-01-04 00:00:00-05:00 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
2010-01-05 00:00:00-05:00 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
2010-01-06 00:00:00-05:00 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
2010-01-07 00:00:00-05:00 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
2010-01-08 00:00:00-05:00 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
2010-01-11 00:00:00-05:00 | 1.34 | 1.35 | 1.34 | 1.35 | 2,674 | 0 | 0 |
2010-01-12 00:00:00-05:00 | 1.35 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
2010-01-13 00:00:00-05:00 | 1.35 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
2010-01-14 00:00:00-05:00 | 1.35 | 1.35 | 1.35 | 1.35 | 535 | 0 | 0 |
2010-01-15 00:00:00-05:00 | 1.24 | 1.25 | 1.24 | 1.25 | 1,400 | 0 | 0 |
2010-01-19 00:00:00-05:00 | 1.5 | 1.65 | 1.5 | 1.65 | 6,750 | 0 | 0 |
2010-01-20 00:00:00-05:00 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
2010-01-21 00:00:00-05:00 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
2010-01-22 00:00:00-05:00 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
2010-01-25 00:00:00-05:00 | 1.5 | 1.5 | 1.5 | 1.5 | 5,012 | 0 | 0 |
2010-01-26 00:00:00-05:00 | 1.35 | 1.5 | 1.35 | 1.5 | 2,286 | 0 | 0 |
2010-01-27 00:00:00-05:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-01-28 00:00:00-05:00 | 1.45 | 1.45 | 1.45 | 1.45 | 1,375 | 0 | 0 |
2010-01-29 00:00:00-05:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
2010-02-01 00:00:00-05:00 | 1.31 | 1.35 | 1.31 | 1.31 | 3,800 | 0 | 0 |
2010-02-02 00:00:00-05:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2010-02-03 00:00:00-05:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2010-02-04 00:00:00-05:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2010-02-05 00:00:00-05:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2010-02-08 00:00:00-05:00 | 1.42 | 1.42 | 1.42 | 1.42 | 1,000 | 0 | 0 |
2010-02-09 00:00:00-05:00 | 1.42 | 1.42 | 1.41 | 1.41 | 1,200 | 0 | 0 |
2010-02-10 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2010-02-11 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2010-02-12 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2010-02-16 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2010-02-17 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2010-02-18 00:00:00-05:00 | 1.6 | 1.6 | 1.2 | 1.2 | 6,025 | 0 | 0 |
2010-02-19 00:00:00-05:00 | 1.6 | 1.6 | 1.2 | 1.25 | 1,455 | 0 | 0 |
2010-02-22 00:00:00-05:00 | 1.6 | 1.6 | 1.2 | 1.2 | 606 | 0 | 0 |
2010-02-23 00:00:00-05:00 | 1.6 | 1.6 | 0.91 | 0.91 | 1,406 | 0 | 0 |
2010-02-24 00:00:00-05:00 | 1.6 | 1.6 | 1.05 | 1.05 | 321 | 0 | 0 |
2010-02-25 00:00:00-05:00 | 1.6 | 1.6 | 1.05 | 1.1 | 1,898 | 0 | 0 |
2010-02-26 00:00:00-05:00 | 1.6 | 1.6 | 1 | 1.1 | 7,818 | 0 | 0 |
2010-03-01 00:00:00-05:00 | 1.6 | 1.6 | 1 | 1 | 1,850 | 0 | 0 |
2010-03-02 00:00:00-05:00 | 1 | 1 | 1 | 1 | 0 | 0 | 0 |
2010-03-03 00:00:00-05:00 | 1.6 | 1.6 | 1.05 | 1.05 | 100 | 0 | 0 |
2010-03-04 00:00:00-05:00 | 1.05 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
2010-03-05 00:00:00-05:00 | 1.6 | 1.6 | 1.15 | 1.15 | 4,089 | 0 | 0 |
2010-03-08 00:00:00-05:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-03-09 00:00:00-05:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-03-10 00:00:00-05:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-03-11 00:00:00-05:00 | 1.6 | 1.6 | 1.15 | 1.15 | 100 | 0 | 0 |
2010-03-12 00:00:00-05:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-03-15 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-03-16 00:00:00-04:00 | 1.6 | 1.6 | 0.81 | 0.81 | 2,534 | 0 | 0 |
2010-03-17 00:00:00-04:00 | 0.81 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 |
2010-03-18 00:00:00-04:00 | 0.81 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 |
2010-03-19 00:00:00-04:00 | 0.81 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 |
2010-03-22 00:00:00-04:00 | 0.81 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 |
2010-03-23 00:00:00-04:00 | 1.6 | 1.6 | 0.81 | 0.81 | 140 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.