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 |
|---|---|---|---|---|---|---|---|
1990-10-12 00:00:00-04:00 | 6 | 6 | 5.5 | 6 | 1,300 | 0 | 0 |
1990-10-15 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 300 | 0 | 0 |
1990-10-16 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 300 | 0 | 0 |
1990-10-17 00:00:00-04:00 | 5.5 | 5.5 | 5.5 | 5.5 | 1,300 | 0 | 0 |
1990-10-18 00:00:00-04:00 | 5.25 | 5.5 | 4.75 | 5.25 | 1,500 | 0 | 0 |
1990-10-19 00:00:00-04:00 | 5 | 5.5 | 5 | 5 | 1,800 | 0 | 0 |
1990-10-22 00:00:00-04:00 | 4.75 | 5.25 | 4.75 | 4.75 | 2,100 | 0 | 0 |
1990-10-23 00:00:00-04:00 | 4.75 | 5.25 | 4.75 | 4.75 | 1,600 | 0 | 0 |
1990-10-24 00:00:00-04:00 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
1990-10-25 00:00:00-04:00 | 5.25 | 5.25 | 5.25 | 5.25 | 300 | 0 | 0 |
1990-10-26 00:00:00-04:00 | 5 | 5 | 4.75 | 5 | 1,300 | 0 | 0 |
1990-10-29 00:00:00-05:00 | 4.75 | 5.25 | 4.75 | 4.75 | 1,300 | 0 | 0 |
1990-10-30 00:00:00-05:00 | 5 | 5 | 4.5 | 5 | 800 | 0 | 0 |
1990-10-31 00:00:00-05:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1990-11-01 00:00:00-05:00 | 5 | 5 | 5 | 5 | 400 | 0 | 0 |
1990-11-02 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 100 | 0 | 0 |
1990-11-05 00:00:00-05:00 | 4.5 | 5 | 4.5 | 4.5 | 200 | 0 | 0 |
1990-11-06 00:00:00-05:00 | 4.5 | 5 | 4.5 | 4.5 | 8,300 | 0 | 0 |
1990-11-07 00:00:00-05:00 | 4.75 | 4.75 | 4 | 4.75 | 2,600 | 0 | 0 |
1990-11-08 00:00:00-05:00 | 4.5 | 4.75 | 4 | 4.5 | 1,800 | 0 | 0 |
1990-11-09 00:00:00-05:00 | 4.5 | 4.5 | 4.25 | 4.5 | 600 | 0 | 0 |
1990-11-12 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1990-11-13 00:00:00-05:00 | 4.25 | 4.75 | 4.25 | 4.25 | 11,600 | 0 | 0 |
1990-11-14 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
1990-11-15 00:00:00-05:00 | 4.25 | 5 | 4.25 | 4.25 | 1,200 | 0 | 0 |
1990-11-16 00:00:00-05:00 | 4.25 | 4.25 | 4.25 | 4.25 | 1,900 | 0 | 0 |
1990-11-19 00:00:00-05:00 | 5 | 5 | 5 | 5 | 100 | 0 | 0 |
1990-11-20 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 600 | 0 | 0 |
1990-11-21 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1990-11-23 00:00:00-05:00 | 4.5 | 5 | 4.5 | 4.5 | 500 | 0 | 0 |
1990-11-26 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1990-11-27 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0 | 0 | 0 |
1990-11-28 00:00:00-05:00 | 4.25 | 5 | 4.25 | 4.25 | 2,900 | 0 | 0 |
1990-11-29 00:00:00-05:00 | 4.5 | 4.5 | 4.25 | 4.5 | 2,300 | 0 | 0 |
1990-11-30 00:00:00-05:00 | 4.5 | 4.5 | 4.25 | 4.5 | 7,600 | 0 | 0 |
1990-12-03 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 1,100 | 0 | 0 |
1990-12-04 00:00:00-05:00 | 4.75 | 4.75 | 4.5 | 4.75 | 2,300 | 0 | 0 |
1990-12-05 00:00:00-05:00 | 4.75 | 4.75 | 4.5 | 4.75 | 500 | 0 | 0 |
1990-12-06 00:00:00-05:00 | 4.75 | 5.5 | 4.5 | 4.75 | 800 | 0 | 0 |
1990-12-07 00:00:00-05:00 | 5.5 | 5.5 | 4.5 | 5.5 | 300 | 0 | 0 |
1990-12-10 00:00:00-05:00 | 5.5 | 5.5 | 5.5 | 5.5 | 300 | 0 | 0 |
1990-12-11 00:00:00-05:00 | 5.25 | 5.25 | 4.75 | 5.25 | 800 | 0 | 0 |
1990-12-12 00:00:00-05:00 | 5.5 | 5.5 | 5 | 5.5 | 300 | 0 | 0 |
1990-12-13 00:00:00-05:00 | 6 | 6 | 5.75 | 6 | 4,300 | 0 | 0 |
1990-12-14 00:00:00-05:00 | 5.75 | 6 | 5.5 | 5.75 | 2,800 | 0 | 0 |
1990-12-17 00:00:00-05:00 | 5.25 | 6 | 5.25 | 5.25 | 4,200 | 0 | 0 |
1990-12-18 00:00:00-05:00 | 4.75 | 5.25 | 4.75 | 4.75 | 1,400 | 0 | 0 |
1990-12-19 00:00:00-05:00 | 4.75 | 5 | 4.5 | 4.75 | 3,000 | 0 | 0 |
1990-12-20 00:00:00-05:00 | 4.5 | 5 | 4.5 | 4.5 | 2,400 | 0 | 0 |
1990-12-21 00:00:00-05:00 | 4.75 | 4.75 | 4.5 | 4.75 | 1,400 | 0 | 0 |
1990-12-24 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
1990-12-26 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 1,200 | 0 | 0 |
1990-12-27 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 500 | 0 | 0 |
1990-12-28 00:00:00-05:00 | 5 | 5 | 4.5 | 5 | 5,500 | 0 | 0 |
1990-12-31 00:00:00-05:00 | 5 | 5.25 | 4.5 | 5 | 19,900 | 0 | 0 |
1991-01-02 00:00:00-05:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1991-01-03 00:00:00-05:00 | 5.25 | 5.25 | 5.25 | 5.25 | 100 | 0 | 0 |
1991-01-04 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 800 | 0 | 0 |
1991-01-07 00:00:00-05:00 | 5 | 5.25 | 4.75 | 5 | 900 | 0 | 0 |
1991-01-08 00:00:00-05:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1991-01-09 00:00:00-05:00 | 4.75 | 5 | 4.25 | 4.75 | 4,700 | 0 | 0 |
1991-01-10 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
1991-01-11 00:00:00-05:00 | 4.25 | 4.5 | 4.25 | 4.25 | 300 | 0 | 0 |
1991-01-14 00:00:00-05:00 | 5 | 5 | 4.25 | 5 | 400 | 0 | 0 |
1991-01-15 00:00:00-05:00 | 4.5 | 4.5 | 4 | 4.5 | 1,300 | 0 | 0 |
1991-01-16 00:00:00-05:00 | 3.75 | 4.5 | 3.75 | 3.75 | 1,600 | 0 | 0 |
1991-01-17 00:00:00-05:00 | 4.5 | 4.5 | 3.5 | 4.5 | 1,000 | 0 | 0 |
1991-01-18 00:00:00-05:00 | 4 | 4.5 | 4 | 4 | 44,100 | 0 | 0 |
1991-01-21 00:00:00-05:00 | 4.25 | 4.5 | 4 | 4.25 | 7,300 | 0 | 0 |
1991-01-22 00:00:00-05:00 | 4.6252 | 5 | 4.25 | 4.6252 | 4,500 | 0 | 0 |
1991-01-23 00:00:00-05:00 | 4.5 | 5 | 4.5 | 4.5 | 3,900 | 0 | 0 |
1991-01-24 00:00:00-05:00 | 4.8752 | 4.8752 | 4.75 | 4.8752 | 2,500 | 0 | 0 |
1991-01-25 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 1,300 | 0 | 0 |
1991-01-28 00:00:00-05:00 | 4.6252 | 5 | 4.5 | 4.6252 | 800 | 0 | 0 |
1991-01-29 00:00:00-05:00 | 5 | 5 | 4.5 | 5 | 2,400 | 0 | 0 |
1991-01-30 00:00:00-05:00 | 5 | 5 | 5 | 5 | 0 | 0 | 0 |
1991-01-31 00:00:00-05:00 | 5 | 5 | 5 | 5 | 900 | 0 | 0 |
1991-02-01 00:00:00-05:00 | 4.8752 | 4.8752 | 4.75 | 4.8752 | 500 | 0 | 0 |
1991-02-04 00:00:00-05:00 | 4.75 | 4.8752 | 4.75 | 4.75 | 1,300 | 0 | 0 |
1991-02-05 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
1991-02-06 00:00:00-05:00 | 4.8752 | 5 | 4.8752 | 4.8752 | 2,400 | 0 | 0 |
1991-02-07 00:00:00-05:00 | 5.25 | 5.25 | 4.75 | 5.25 | 2,700 | 0 | 0 |
1991-02-08 00:00:00-05:00 | 5.5 | 5.5 | 5.5 | 5.5 | 4,100 | 0 | 0 |
1991-02-11 00:00:00-05:00 | 5.5 | 6 | 5.5 | 5.5 | 9,100 | 0 | 0 |
1991-02-12 00:00:00-05:00 | 5 | 6 | 5 | 5 | 600 | 0 | 0 |
1991-02-13 00:00:00-05:00 | 5.5 | 5.5 | 5.5 | 5.5 | 1,300 | 0 | 0 |
1991-02-14 00:00:00-05:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0 | 0 |
1991-02-15 00:00:00-05:00 | 5.1252 | 5.1252 | 5.1252 | 5.1252 | 100 | 0 | 0 |
1991-02-19 00:00:00-05:00 | 5.25 | 5.25 | 5.25 | 5.25 | 500 | 0 | 0 |
1991-02-20 00:00:00-05:00 | 5.5 | 5.75 | 5.5 | 5.5 | 1,000 | 0 | 0 |
1991-02-21 00:00:00-05:00 | 5.5 | 5.5 | 5.25 | 5.5 | 1,100 | 0 | 0 |
1991-02-22 00:00:00-05:00 | 4.75 | 5.25 | 4.75 | 4.75 | 1,900 | 0 | 0 |
1991-02-25 00:00:00-05:00 | 5 | 5.25 | 5 | 5 | 500 | 0 | 0 |
1991-02-26 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 500 | 0 | 0 |
1991-02-27 00:00:00-05:00 | 4.75 | 5.25 | 4.75 | 4.75 | 1,100 | 0 | 0 |
1991-02-28 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 500 | 0 | 0 |
1991-03-01 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
1991-03-04 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 100 | 0 | 0 |
1991-03-05 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 1,000 | 0 | 0 |
1991-03-06 00:00:00-05:00 | 4.75 | 5.25 | 4.75 | 4.75 | 200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.