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 |
|---|---|---|---|---|---|---|---|
2011-01-06 00:00:00-05:00 | 1.52 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
2011-01-07 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 112 | 0 | 0 |
2011-01-10 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 1,411 | 0 | 0 |
2011-01-11 00:00:00-05:00 | 1.31 | 1.31 | 1.3 | 1.3 | 941 | 0 | 0 |
2011-01-12 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 500 | 0 | 0 |
2011-01-13 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 1,377 | 0 | 0 |
2011-01-14 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2011-01-18 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 200 | 0 | 0 |
2011-01-19 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2011-01-20 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2011-01-21 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2011-01-24 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2011-01-25 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2011-01-26 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2011-01-27 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 150 | 0 | 0 |
2011-01-28 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-01-31 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-02-01 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-02-02 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-02-03 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-02-04 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-02-07 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-02-08 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-02-09 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-02-10 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-02-11 00:00:00-05:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
2011-02-14 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 850 | 0 | 0 |
2011-02-15 00:00:00-05:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 |
2011-02-16 00:00:00-05:00 | 1.2 | 1.25 | 0.35 | 0.5 | 112,108 | 0 | 0 |
2011-02-17 00:00:00-05:00 | 0.4 | 0.4 | 0.08 | 0.08 | 39,615 | 0 | 0 |
2011-02-18 00:00:00-05:00 | 0.09 | 0.09 | 0.09 | 0.09 | 108 | 0 | 0 |
2011-02-22 00:00:00-05:00 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0 |
2011-02-23 00:00:00-05:00 | 0.22 | 0.25 | 0.105 | 0.25 | 260,420 | 0 | 0 |
2011-02-24 00:00:00-05:00 | 0.3 | 0.3 | 0.25 | 0.25 | 13,105 | 0 | 0 |
2011-02-25 00:00:00-05:00 | 0.25 | 0.25 | 0.25 | 0.25 | 0 | 0 | 0 |
2011-02-28 00:00:00-05:00 | 0.3 | 0.3 | 0.25 | 0.3 | 23,916 | 0 | 0 |
2011-03-01 00:00:00-05:00 | 0.3 | 0.3 | 0.3 | 0.3 | 0 | 0 | 0 |
2011-03-02 00:00:00-05:00 | 0.25 | 0.25 | 0.25 | 0.25 | 1,500 | 0 | 0 |
2011-03-03 00:00:00-05:00 | 0.25 | 0.25 | 0.25 | 0.25 | 100 | 0 | 0 |
2011-03-04 00:00:00-05:00 | 0.24 | 0.24 | 0.24 | 0.24 | 1,963 | 0 | 0 |
2011-03-07 00:00:00-05:00 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 |
2011-03-08 00:00:00-05:00 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 |
2011-03-09 00:00:00-05:00 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 |
2011-03-10 00:00:00-05:00 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 |
2011-03-11 00:00:00-05:00 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 |
2011-03-14 00:00:00-04:00 | 0.18 | 0.18 | 0.18 | 0.18 | 500 | 0 | 0 |
2011-03-15 00:00:00-04:00 | 0.24 | 0.24 | 0.24 | 0.24 | 2,700 | 0 | 0 |
2011-03-16 00:00:00-04:00 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 |
2011-03-17 00:00:00-04:00 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 |
2011-03-18 00:00:00-04:00 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 |
2011-03-21 00:00:00-04:00 | 0.26 | 0.26 | 0.18 | 0.18 | 9,800 | 0 | 0 |
2011-03-22 00:00:00-04:00 | 0.26 | 0.26 | 0.2 | 0.2 | 3,940 | 0 | 0 |
2011-03-23 00:00:00-04:00 | 0.26 | 0.26 | 0.26 | 0.26 | 1,000 | 0 | 0 |
2011-03-24 00:00:00-04:00 | 0.3 | 0.3 | 0.3 | 0.3 | 2,180 | 0 | 0 |
2011-03-25 00:00:00-04:00 | 0.3 | 0.3 | 0.2 | 0.21 | 1,333 | 0 | 0 |
2011-03-28 00:00:00-04:00 | 0.21 | 0.21 | 0.21 | 0.21 | 3,953 | 0 | 0 |
2011-03-29 00:00:00-04:00 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0 |
2011-03-30 00:00:00-04:00 | 0.21 | 0.21 | 0.21 | 0.21 | 0 | 0 | 0 |
2011-03-31 00:00:00-04:00 | 0.21 | 0.25 | 0.21 | 0.25 | 2,000 | 0 | 0 |
2011-04-01 00:00:00-04:00 | 0.15 | 0.2 | 0.15 | 0.15 | 47,200 | 0 | 0 |
2011-04-04 00:00:00-04:00 | 0.15 | 0.15 | 0.11 | 0.12 | 16,000 | 0 | 0 |
2011-04-05 00:00:00-04:00 | 0.12 | 0.12 | 0.06 | 0.06 | 19,200 | 0 | 0 |
2011-04-06 00:00:00-04:00 | 0.1 | 0.11 | 0.1 | 0.11 | 23,536 | 0 | 0 |
2011-04-07 00:00:00-04:00 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0 |
2011-04-08 00:00:00-04:00 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0 |
2011-04-11 00:00:00-04:00 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0 | 0 |
2011-04-12 00:00:00-04:00 | 0.17 | 0.17 | 0.17 | 0.17 | 1,350 | 0 | 0 |
2011-04-13 00:00:00-04:00 | 0.24 | 0.24 | 0.24 | 0.24 | 13,500 | 0 | 0 |
2011-04-14 00:00:00-04:00 | 0.24 | 0.24 | 0.24 | 0.24 | 0 | 0 | 0 |
2011-04-15 00:00:00-04:00 | 0.11 | 0.15 | 0.11 | 0.15 | 280 | 0 | 0 |
2011-04-18 00:00:00-04:00 | 0.15 | 0.15 | 0.15 | 0.15 | 0 | 0 | 0 |
2011-04-19 00:00:00-04:00 | 0.15 | 0.15 | 0.15 | 0.15 | 0 | 0 | 0 |
2011-04-20 00:00:00-04:00 | 0.11 | 0.11 | 0.11 | 0.11 | 900 | 0 | 0 |
2011-04-21 00:00:00-04:00 | 0.18 | 0.24 | 0.18 | 0.24 | 60,158 | 0 | 0 |
2011-04-25 00:00:00-04:00 | 0.24 | 0.25 | 0.24 | 0.25 | 20,200 | 0 | 0 |
2011-04-26 00:00:00-04:00 | 0.11 | 0.25 | 0.11 | 0.25 | 30,962 | 0 | 0 |
2011-04-27 00:00:00-04:00 | 0.2 | 0.3 | 0.2 | 0.24 | 19,875 | 0 | 0 |
2011-04-28 00:00:00-04:00 | 0.2 | 0.2 | 0.2 | 0.2 | 3,000 | 0 | 0 |
2011-04-29 00:00:00-04:00 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0 |
2011-05-02 00:00:00-04:00 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0 |
2011-05-03 00:00:00-04:00 | 0.18 | 0.18 | 0.18 | 0.18 | 2,000 | 0 | 0 |
2011-05-04 00:00:00-04:00 | 0.18 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 |
2011-05-05 00:00:00-04:00 | 0.22 | 0.22 | 0.18 | 0.18 | 700 | 0 | 0 |
2011-05-06 00:00:00-04:00 | 0.18 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 |
2011-05-09 00:00:00-04:00 | 0.18 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 |
2011-05-10 00:00:00-04:00 | 0.18 | 0.18 | 0.18 | 0.18 | 0 | 0 | 0 |
2011-05-11 00:00:00-04:00 | 0.22 | 0.22 | 0.22 | 0.22 | 750 | 0 | 0 |
2011-05-12 00:00:00-04:00 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 |
2011-05-13 00:00:00-04:00 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 |
2011-05-16 00:00:00-04:00 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 |
2011-05-17 00:00:00-04:00 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 |
2011-05-18 00:00:00-04:00 | 0.11 | 0.22 | 0.11 | 0.22 | 2,766 | 0 | 0 |
2011-05-19 00:00:00-04:00 | 0.22 | 0.22 | 0.22 | 0.22 | 13,113 | 0 | 0 |
2011-05-20 00:00:00-04:00 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 |
2011-05-23 00:00:00-04:00 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 |
2011-05-24 00:00:00-04:00 | 0.2 | 0.2 | 0.2 | 0.2 | 3,000 | 0 | 0 |
2011-05-25 00:00:00-04:00 | 0.2 | 0.2 | 0.2 | 0.2 | 0 | 0 | 0 |
2011-05-26 00:00:00-04:00 | 0.22 | 0.22 | 0.22 | 0.22 | 1,000 | 0 | 0 |
2011-05-27 00:00:00-04:00 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | 0 | 0 |
2011-05-31 00:00:00-04:00 | 0.2 | 0.2 | 0.2 | 0.2 | 1,428 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.