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 |
|---|---|---|---|---|---|---|---|
2010-08-16 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-08-17 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-08-18 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-08-19 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-08-20 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 450 | 0 | 0 |
2010-08-23 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-08-24 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-08-25 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-08-26 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 500 | 0 | 0 |
2010-08-27 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-08-30 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-08-31 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-01 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-02 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-03 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-07 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-08 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-09 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-10 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-13 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-14 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-15 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-16 00:00:00-04:00 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
2010-09-17 00:00:00-04:00 | 1.3 | 1.4 | 1.3 | 1.4 | 5,241 | 0 | 0 |
2010-09-20 00:00:00-04:00 | 1.65 | 1.65 | 1.65 | 1.65 | 300 | 0 | 0 |
2010-09-21 00:00:00-04:00 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
2010-09-22 00:00:00-04:00 | 1.18 | 1.3 | 1.18 | 1.21 | 33,480 | 0 | 0 |
2010-09-23 00:00:00-04:00 | 1.21 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
2010-09-24 00:00:00-04:00 | 1.25 | 1.3 | 1.25 | 1.3 | 3,550 | 0 | 0 |
2010-09-27 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-09-28 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-09-29 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-09-30 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-10-01 00:00:00-04:00 | 1.4 | 1.4 | 1.4 | 1.4 | 800 | 0 | 0 |
2010-10-04 00:00:00-04:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 |
2010-10-05 00:00:00-04:00 | 1.4 | 1.4 | 1.25 | 1.3 | 1,950 | 0 | 0 |
2010-10-06 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-10-07 00:00:00-04:00 | 1.25 | 1.25 | 1.25 | 1.25 | 856 | 0 | 0 |
2010-10-08 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 800 | 0 | 0 |
2010-10-11 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-10-12 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-10-13 00:00:00-04:00 | 1.25 | 1.3 | 1.25 | 1.3 | 3,000 | 0 | 0 |
2010-10-14 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-10-15 00:00:00-04:00 | 1.18 | 1.63 | 1.18 | 1.6 | 8,885 | 0 | 0 |
2010-10-18 00:00:00-04:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 |
2010-10-19 00:00:00-04:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 |
2010-10-20 00:00:00-04:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 |
2010-10-21 00:00:00-04:00 | 1.31 | 1.31 | 1.31 | 1.31 | 150 | 0 | 0 |
2010-10-22 00:00:00-04:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2010-10-25 00:00:00-04:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2010-10-26 00:00:00-04:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2010-10-27 00:00:00-04:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2010-10-28 00:00:00-04:00 | 1.31 | 1.31 | 1.31 | 1.31 | 0 | 0 | 0 |
2010-10-29 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 500 | 0 | 0 |
2010-11-01 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-11-02 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-11-03 00:00:00-04:00 | 1.5 | 1.7 | 1.3 | 1.3 | 3,900 | 0 | 0 |
2010-11-04 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-11-05 00:00:00-04:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-11-08 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-11-09 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-11-10 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-11-11 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-11-12 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2010-11-15 00:00:00-05:00 | 1.27 | 1.27 | 1.27 | 1.27 | 1,000 | 0 | 0 |
2010-11-16 00:00:00-05:00 | 1.35 | 1.35 | 1.27 | 1.27 | 35,017 | 0 | 0 |
2010-11-17 00:00:00-05:00 | 1.27 | 1.27 | 1.27 | 1.27 | 1,950 | 0 | 0 |
2010-11-18 00:00:00-05:00 | 1.27 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
2010-11-19 00:00:00-05:00 | 1.25 | 1.25 | 1.25 | 1.25 | 300 | 0 | 0 |
2010-11-22 00:00:00-05:00 | 1.01 | 1.11 | 1.01 | 1.11 | 500 | 0 | 0 |
2010-11-23 00:00:00-05:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2010-11-24 00:00:00-05:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2010-11-26 00:00:00-05:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2010-11-29 00:00:00-05:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2010-11-30 00:00:00-05:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2010-12-01 00:00:00-05:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2010-12-02 00:00:00-05:00 | 1.11 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
2010-12-03 00:00:00-05:00 | 1.45 | 1.6 | 1.45 | 1.59 | 7,650 | 0 | 0 |
2010-12-06 00:00:00-05:00 | 1.59 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
2010-12-07 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 500 | 0 | 0 |
2010-12-08 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 |
2010-12-09 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 |
2010-12-10 00:00:00-05:00 | 1.25 | 1.25 | 1.25 | 1.25 | 350 | 0 | 0 |
2010-12-13 00:00:00-05:00 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
2010-12-14 00:00:00-05:00 | 1.12 | 1.25 | 1.12 | 1.25 | 810 | 0 | 0 |
2010-12-15 00:00:00-05:00 | 1.25 | 1.35 | 1.25 | 1.35 | 2,900 | 0 | 0 |
2010-12-16 00:00:00-05:00 | 1.35 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
2010-12-17 00:00:00-05:00 | 1.35 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
2010-12-20 00:00:00-05:00 | 1.21 | 1.55 | 1.11 | 1.25 | 3,756 | 0 | 0 |
2010-12-21 00:00:00-05:00 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
2010-12-22 00:00:00-05:00 | 1.6 | 1.6 | 1.6 | 1.6 | 666 | 0 | 0 |
2010-12-23 00:00:00-05:00 | 1.06 | 1.6 | 1.06 | 1.6 | 666 | 0 | 0 |
2010-12-27 00:00:00-05:00 | 1.2 | 1.6 | 1.2 | 1.5 | 4,897 | 0 | 0 |
2010-12-28 00:00:00-05:00 | 1.25 | 1.7 | 1.25 | 1.7 | 1,921 | 0 | 0 |
2010-12-29 00:00:00-05:00 | 1.16 | 1.5 | 1.16 | 1.5 | 36,833 | 0 | 0 |
2010-12-30 00:00:00-05:00 | 1.2 | 1.49 | 1.2 | 1.49 | 6,912 | 0 | 0 |
2010-12-31 00:00:00-05:00 | 1.49 | 1.62 | 1.49 | 1.52 | 3,275 | 0 | 0 |
2011-01-03 00:00:00-05:00 | 1.52 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
2011-01-04 00:00:00-05:00 | 1.52 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
2011-01-05 00:00:00-05:00 | 1.52 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.