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 |
|---|---|---|---|---|---|---|---|
2010-03-24 00:00:00-04:00 | 0.81 | 0.81 | 0.81 | 0.81 | 0 | 0 | 0 |
2010-03-25 00:00:00-04:00 | 1.6 | 1.6 | 1.25 | 1.5 | 7,951 | 0 | 0 |
2010-03-26 00:00:00-04:00 | 1.6 | 1.6 | 1.45 | 1.45 | 100 | 0 | 0 |
2010-03-29 00:00:00-04:00 | 1.6 | 1.6 | 1.45 | 1.45 | 1,000 | 0 | 0 |
2010-03-30 00:00:00-04:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
2010-03-31 00:00:00-04:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
2010-04-01 00:00:00-04:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
2010-04-05 00:00:00-04:00 | 1.6 | 1.6 | 1.4 | 1.4 | 100 | 0 | 0 |
2010-04-06 00:00:00-04:00 | 1.6 | 1.6 | 1.4 | 1.4 | 1,500 | 0 | 0 |
2010-04-07 00:00:00-04:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 |
2010-04-08 00:00:00-04:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 |
2010-04-09 00:00:00-04:00 | 1.6 | 1.6 | 1.4 | 1.4 | 500 | 0 | 0 |
2010-04-12 00:00:00-04:00 | 0.81 | 1.4 | 0.81 | 1.4 | 1,631 | 0 | 0 |
2010-04-13 00:00:00-04:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 |
2010-04-14 00:00:00-04:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 |
2010-04-15 00:00:00-04:00 | 1.6 | 2 | 1.2 | 2 | 8,151 | 0 | 0 |
2010-04-16 00:00:00-04:00 | 1.6 | 1.6 | 1.5 | 1.5 | 7,300 | 0 | 0 |
2010-04-19 00:00:00-04:00 | 1.6 | 1.6 | 1.5 | 1.55 | 3,020 | 0 | 0 |
2010-04-20 00:00:00-04:00 | 1.55 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
2010-04-21 00:00:00-04:00 | 1.55 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
2010-04-22 00:00:00-04:00 | 1.6 | 1.85 | 1.6 | 1.85 | 4,000 | 0 | 0 |
2010-04-23 00:00:00-04:00 | 1.6 | 1.8 | 1.6 | 1.8 | 500 | 0 | 0 |
2010-04-26 00:00:00-04:00 | 1.6 | 1.85 | 1.25 | 1.65 | 6,870 | 0 | 0 |
2010-04-27 00:00:00-04:00 | 1.6 | 1.65 | 1.6 | 1.65 | 100 | 0 | 0 |
2010-04-28 00:00:00-04:00 | 1.6 | 1.71 | 1.6 | 1.71 | 7,959 | 0 | 0 |
2010-04-29 00:00:00-04:00 | 1.6 | 1.85 | 1.5 | 1.71 | 10,800 | 0 | 0 |
2010-04-30 00:00:00-04:00 | 1.71 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
2010-05-03 00:00:00-04:00 | 1.6 | 1.65 | 1.6 | 1.65 | 5,600 | 0 | 0 |
2010-05-04 00:00:00-04:00 | 1.6 | 1.6 | 1.5 | 1.5 | 1,480 | 0 | 0 |
2010-05-05 00:00:00-04:00 | 1.6 | 1.6 | 1.5 | 1.5 | 1,500 | 0 | 0 |
2010-05-06 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-05-07 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-05-10 00:00:00-04:00 | 1.6 | 1.6 | 1.5 | 1.5 | 8,000 | 0 | 0 |
2010-05-11 00:00:00-04:00 | 1.6 | 1.6 | 1.5 | 1.5 | 6,500 | 0 | 0 |
2010-05-12 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-05-13 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-05-14 00:00:00-04:00 | 1.6 | 1.6 | 1.11 | 1.15 | 1,008 | 0 | 0 |
2010-05-17 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-05-18 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-05-19 00:00:00-04:00 | 1.6 | 1.65 | 1.5 | 1.65 | 4,666 | 0 | 0 |
2010-05-20 00:00:00-04:00 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
2010-05-21 00:00:00-04:00 | 1.6 | 1.85 | 1.15 | 1.85 | 1,845 | 0 | 0 |
2010-05-24 00:00:00-04:00 | 1.85 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
2010-05-25 00:00:00-04:00 | 1.6 | 1.8 | 1.5 | 1.8 | 8,500 | 0 | 0 |
2010-05-26 00:00:00-04:00 | 1.6 | 1.84 | 1.6 | 1.84 | 3,270 | 0 | 0 |
2010-05-27 00:00:00-04:00 | 1.84 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
2010-05-28 00:00:00-04:00 | 1.84 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
2010-06-01 00:00:00-04:00 | 1.6 | 1.84 | 1.6 | 1.84 | 4,416 | 0 | 0 |
2010-06-02 00:00:00-04:00 | 1.6 | 1.84 | 1.15 | 1.15 | 2,600 | 0 | 0 |
2010-06-03 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-06-04 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-06-07 00:00:00-04:00 | 1.6 | 1.6 | 1.2 | 1.21 | 1,750 | 0 | 0 |
2010-06-08 00:00:00-04:00 | 1.21 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
2010-06-09 00:00:00-04:00 | 1.6 | 1.6 | 1.31 | 1.45 | 3,666 | 0 | 0 |
2010-06-10 00:00:00-04:00 | 1.6 | 1.6 | 1.25 | 1.25 | 2,680 | 0 | 0 |
2010-06-11 00:00:00-04:00 | 1.6 | 1.6 | 1.21 | 1.21 | 310 | 0 | 0 |
2010-06-14 00:00:00-04:00 | 1.6 | 1.6 | 1.15 | 1.25 | 6,700 | 0 | 0 |
2010-06-15 00:00:00-04:00 | 1.6 | 1.6 | 1.2 | 1.35 | 2,756 | 0 | 0 |
2010-06-16 00:00:00-04:00 | 1.6 | 1.6 | 1.2 | 1.45 | 900 | 0 | 0 |
2010-06-17 00:00:00-04:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
2010-06-18 00:00:00-04:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
2010-06-21 00:00:00-04:00 | 1.6 | 1.6 | 1.15 | 1.5 | 3,501 | 0 | 0 |
2010-06-22 00:00:00-04:00 | 1.6 | 1.6 | 1.29 | 1.29 | 2,000 | 0 | 0 |
2010-06-23 00:00:00-04:00 | 1.6 | 1.6 | 1.5 | 1.5 | 800 | 0 | 0 |
2010-06-24 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-06-25 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-06-28 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-06-29 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-06-30 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-01 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-02 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-06 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-07 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-08 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-09 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-12 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-13 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-14 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-15 00:00:00-04:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 |
2010-07-16 00:00:00-04:00 | 1.2 | 1.2 | 1.2 | 1.2 | 3,149 | 0 | 0 |
2010-07-19 00:00:00-04:00 | 1.2 | 1.4 | 1.2 | 1.4 | 2,204 | 0 | 0 |
2010-07-20 00:00:00-04:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 |
2010-07-21 00:00:00-04:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 |
2010-07-22 00:00:00-04:00 | 1.2 | 1.2 | 1.2 | 1.2 | 5,590 | 0 | 0 |
2010-07-23 00:00:00-04:00 | 1.18 | 1.18 | 1.18 | 1.18 | 200 | 0 | 0 |
2010-07-26 00:00:00-04:00 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
2010-07-27 00:00:00-04:00 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
2010-07-28 00:00:00-04:00 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
2010-07-29 00:00:00-04:00 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
2010-07-30 00:00:00-04:00 | 1.18 | 1.18 | 1.18 | 1.18 | 600 | 0 | 0 |
2010-08-02 00:00:00-04:00 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
2010-08-03 00:00:00-04:00 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
2010-08-04 00:00:00-04:00 | 1.18 | 1.18 | 1.11 | 1.11 | 1,000 | 0 | 0 |
2010-08-05 00:00:00-04:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2010-08-06 00:00:00-04:00 | 1.34 | 1.4 | 1.34 | 1.4 | 3,900 | 0 | 0 |
2010-08-09 00:00:00-04:00 | 1.45 | 1.45 | 1.45 | 1.45 | 300 | 0 | 0 |
2010-08-10 00:00:00-04:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
2010-08-11 00:00:00-04:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
2010-08-12 00:00:00-04:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 |
2010-08-13 00:00:00-04:00 | 1.35 | 1.35 | 1.15 | 1.15 | 1,130 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.