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 |
|---|---|---|---|---|---|---|---|
1991-03-07 00:00:00-05:00 | 4.75 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
1991-03-08 00:00:00-05:00 | 5.25 | 5.25 | 4.75 | 5.25 | 1,700 | 0 | 0 |
1991-03-11 00:00:00-05:00 | 4.75 | 5.25 | 4.75 | 4.75 | 2,300 | 0 | 0 |
1991-03-12 00:00:00-05:00 | 4.8752 | 5.25 | 4.75 | 4.8752 | 600 | 0 | 0 |
1991-03-13 00:00:00-05:00 | 5 | 5.25 | 5 | 5 | 1,000 | 0 | 0 |
1991-03-14 00:00:00-05:00 | 4.75 | 5 | 4.5 | 4.75 | 1,700 | 0 | 0 |
1991-03-15 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 400 | 0 | 0 |
1991-03-18 00:00:00-05:00 | 4.8752 | 5 | 4.5 | 4.8752 | 1,900 | 0 | 0 |
1991-03-19 00:00:00-05:00 | 5 | 5 | 4.5 | 5 | 1,000 | 0 | 0 |
1991-03-20 00:00:00-05:00 | 5 | 5 | 4.5 | 5 | 10,800 | 0 | 0 |
1991-03-21 00:00:00-05:00 | 5 | 5 | 4.5 | 5 | 4,500 | 0 | 0 |
1991-03-22 00:00:00-05:00 | 4.5 | 5 | 4.5 | 4.5 | 600 | 0 | 0 |
1991-03-25 00:00:00-05:00 | 4.75 | 5 | 4.75 | 4.75 | 1,500 | 0 | 0 |
1991-03-26 00:00:00-05:00 | 4 | 4.5 | 4 | 4 | 4,900 | 0 | 0 |
1991-03-27 00:00:00-05:00 | 4.25 | 4.25 | 4 | 4.25 | 2,600 | 0 | 0 |
1991-03-28 00:00:00-05:00 | 4.5 | 5 | 4.25 | 4.5 | 2,700 | 0 | 0 |
1991-04-01 00:00:00-05:00 | 4.5 | 4.5 | 4.5 | 4.5 | 300 | 0 | 0 |
1991-04-02 00:00:00-05:00 | 4 | 4 | 4 | 4 | 300 | 0 | 0 |
1991-04-03 00:00:00-05:00 | 4 | 4 | 4 | 4 | 300 | 0 | 0 |
1991-04-04 00:00:00-05:00 | 4 | 4.5 | 4 | 4 | 11,100 | 0 | 0 |
1991-04-05 00:00:00-05:00 | 4 | 4.5 | 4 | 4 | 55,900 | 0 | 0 |
1991-04-08 00:00:00-04:00 | 4 | 4.75 | 4 | 4 | 25,500 | 0 | 0 |
1991-04-09 00:00:00-04:00 | 4.25 | 4.75 | 4.25 | 4.25 | 12,500 | 0 | 0 |
1991-04-10 00:00:00-04:00 | 4 | 4 | 4 | 4 | 300 | 0 | 0 |
1991-04-11 00:00:00-04:00 | 4.25 | 4.75 | 4.25 | 4.25 | 2,400 | 0 | 0 |
1991-04-12 00:00:00-04:00 | 4.5 | 4.5 | 4.25 | 4.5 | 1,100 | 0 | 0 |
1991-04-15 00:00:00-04:00 | 4.5 | 4.5 | 4.25 | 4.5 | 1,900 | 0 | 0 |
1991-04-16 00:00:00-04:00 | 4.5 | 4.5 | 4 | 4.5 | 3,300 | 0 | 0 |
1991-04-17 00:00:00-04:00 | 4.1252 | 4.5 | 4 | 4.1252 | 35,300 | 0 | 0 |
1991-04-18 00:00:00-04:00 | 4.1252 | 4.5 | 4 | 4.1252 | 12,100 | 0 | 0 |
1991-04-19 00:00:00-04:00 | 4.75 | 5 | 4 | 4.75 | 81,200 | 0 | 0 |
1991-04-22 00:00:00-04:00 | 4.25 | 4.75 | 4.1252 | 4.25 | 3,100 | 0 | 0 |
1991-04-23 00:00:00-04:00 | 4.5 | 4.75 | 4.25 | 4.5 | 15,500 | 0 | 0 |
1991-04-24 00:00:00-04:00 | 4.5 | 4.5 | 4 | 4.5 | 7,700 | 0 | 0 |
1991-04-25 00:00:00-04:00 | 4.3752 | 4.5 | 4.1252 | 4.3752 | 22,300 | 0 | 0 |
1991-04-26 00:00:00-04:00 | 4.25 | 4.25 | 4 | 4.25 | 800 | 0 | 0 |
1991-04-29 00:00:00-04:00 | 4.5 | 4.5 | 4.25 | 4.5 | 500 | 0 | 0 |
1991-04-30 00:00:00-04:00 | 4.25 | 4.5 | 4 | 4.25 | 7,600 | 0 | 0 |
1991-05-01 00:00:00-04:00 | 4.25 | 4.25 | 4 | 4.25 | 2,600 | 0 | 0 |
1991-05-02 00:00:00-04:00 | 4.5 | 4.5 | 4.25 | 4.5 | 5,700 | 0 | 0 |
1991-05-03 00:00:00-04:00 | 4.5 | 4.5 | 4.25 | 4.5 | 5,800 | 0 | 0 |
1991-05-06 00:00:00-04:00 | 4.25 | 4.5 | 4 | 4.25 | 6,300 | 0 | 0 |
1991-05-07 00:00:00-04:00 | 4.25 | 4.5 | 4 | 4.25 | 1,900 | 0 | 0 |
1991-05-08 00:00:00-04:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
1991-05-09 00:00:00-04:00 | 4 | 4.5 | 4 | 4 | 14,800 | 0 | 0 |
1991-05-10 00:00:00-04:00 | 4.5 | 4.5 | 4.25 | 4.5 | 1,100 | 0 | 0 |
1991-05-13 00:00:00-04:00 | 4.25 | 4.5 | 4.25 | 4.25 | 5,200 | 0 | 0 |
1991-05-14 00:00:00-04:00 | 4.5 | 4.5 | 4.5 | 4.5 | 1,000 | 0 | 0 |
1991-05-15 00:00:00-04:00 | 4 | 4.5 | 4 | 4 | 3,300 | 0 | 0 |
1991-05-16 00:00:00-04:00 | 4.25 | 4.5 | 4.25 | 4.25 | 3,200 | 0 | 0 |
1991-05-17 00:00:00-04:00 | 4.5 | 4.5 | 4.3752 | 4.5 | 3,000 | 0 | 0 |
1991-05-20 00:00:00-04:00 | 4.5 | 4.5 | 4 | 4.5 | 200 | 0 | 0 |
1991-05-21 00:00:00-04:00 | 4 | 4 | 4 | 4 | 300 | 0 | 0 |
1991-05-22 00:00:00-04:00 | 4.1252 | 4.25 | 4 | 4.1252 | 8,800 | 0 | 0 |
1991-05-23 00:00:00-04:00 | 4.1252 | 4.25 | 4 | 4.1252 | 21,200 | 0 | 0 |
1991-05-24 00:00:00-04:00 | 4 | 4.25 | 4 | 4 | 12,700 | 0 | 0 |
1991-05-28 00:00:00-04:00 | 4 | 4 | 4 | 4 | 300 | 0 | 0 |
1991-05-29 00:00:00-04:00 | 4.1252 | 4.1252 | 4 | 4.1252 | 3,500 | 0 | 0 |
1991-05-30 00:00:00-04:00 | 4 | 4 | 4 | 4 | 800 | 0 | 0 |
1991-05-31 00:00:00-04:00 | 4.1252 | 4.25 | 4.1252 | 4.1252 | 700 | 0 | 0 |
1991-06-03 00:00:00-04:00 | 4 | 4.25 | 4 | 4 | 4,100 | 0 | 0 |
1991-06-04 00:00:00-04:00 | 4.1252 | 4.1252 | 4.1252 | 4.1252 | 1,500 | 0 | 0 |
1991-06-05 00:00:00-04:00 | 4.1252 | 4.1252 | 4.1252 | 4.1252 | 2,500 | 0 | 0 |
1991-06-06 00:00:00-04:00 | 4.1252 | 4.1252 | 4.1252 | 4.1252 | 0 | 0 | 0 |
1991-06-07 00:00:00-04:00 | 4 | 4 | 4 | 4 | 500 | 0 | 0 |
1991-06-10 00:00:00-04:00 | 4.1252 | 4.25 | 4.1252 | 4.1252 | 6,100 | 0 | 0 |
1991-06-11 00:00:00-04:00 | 4.1252 | 4.1252 | 4.1252 | 4.1252 | 0 | 0 | 0 |
1991-06-12 00:00:00-04:00 | 4.1252 | 4.1252 | 4 | 4.1252 | 4,200 | 0 | 0 |
1991-06-13 00:00:00-04:00 | 4.1252 | 4.1252 | 4 | 4.1252 | 1,900 | 0 | 0 |
1991-06-14 00:00:00-04:00 | 4.1252 | 4.25 | 4.1252 | 4.1252 | 3,800 | 0 | 0 |
1991-06-17 00:00:00-04:00 | 4 | 4 | 4 | 4 | 100 | 0 | 0 |
1991-06-18 00:00:00-04:00 | 4.1252 | 4.25 | 4.1252 | 4.1252 | 2,100 | 0 | 0 |
1991-06-19 00:00:00-04:00 | 4.1252 | 4.1252 | 4.1252 | 4.1252 | 2,800 | 0 | 0 |
1991-06-20 00:00:00-04:00 | 4.1252 | 4.1252 | 4.1252 | 4.1252 | 500 | 0 | 0 |
1991-06-21 00:00:00-04:00 | 4.1252 | 4.25 | 4.1252 | 4.1252 | 700 | 0 | 0 |
1991-06-24 00:00:00-04:00 | 4.1252 | 4.1252 | 4.1252 | 4.1252 | 2,500 | 0 | 0 |
1991-06-25 00:00:00-04:00 | 4.1252 | 4.1252 | 4.1252 | 4.1252 | 0 | 0 | 0 |
1991-06-26 00:00:00-04:00 | 4.25 | 4.25 | 4 | 4.25 | 8,900 | 0 | 0 |
1991-06-27 00:00:00-04:00 | 4.1252 | 4.25 | 4.1252 | 4.1252 | 1,400 | 0 | 0 |
1991-06-28 00:00:00-04:00 | 4.1252 | 4.1252 | 4 | 4.1252 | 2,500 | 0 | 0 |
1991-07-01 00:00:00-04:00 | 4.1252 | 4.1252 | 4 | 4.1252 | 2,300 | 0 | 0 |
1991-07-02 00:00:00-04:00 | 4 | 4 | 4 | 4 | 500 | 0 | 0 |
1991-07-03 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1991-07-05 00:00:00-04:00 | 4 | 4 | 4 | 4 | 300 | 0 | 0 |
1991-07-08 00:00:00-04:00 | 4 | 4 | 4 | 4 | 1,100 | 0 | 0 |
1991-07-09 00:00:00-04:00 | 4.1252 | 4.1252 | 4 | 4.1252 | 2,400 | 0 | 0 |
1991-07-10 00:00:00-04:00 | 4 | 4 | 4 | 4 | 800 | 0 | 0 |
1991-07-11 00:00:00-04:00 | 4.25 | 4.25 | 4.1252 | 4.25 | 1,500 | 0 | 0 |
1991-07-12 00:00:00-04:00 | 4 | 4.25 | 4 | 4 | 6,600 | 0 | 0 |
1991-07-15 00:00:00-04:00 | 4.1252 | 4.1252 | 3.75 | 4.1252 | 4,100 | 0 | 0 |
1991-07-16 00:00:00-04:00 | 4 | 4 | 4 | 4 | 1,300 | 0 | 0 |
1991-07-17 00:00:00-04:00 | 4 | 4.1252 | 3.75 | 4 | 30,700 | 0 | 0 |
1991-07-18 00:00:00-04:00 | 4.25 | 4.25 | 4.25 | 4.25 | 600 | 0 | 0 |
1991-07-19 00:00:00-04:00 | 3.75 | 4.25 | 3.75 | 3.75 | 1,000 | 0 | 0 |
1991-07-22 00:00:00-04:00 | 3.75 | 3.75 | 3.75 | 3.75 | 800 | 0 | 0 |
1991-07-23 00:00:00-04:00 | 4 | 4.25 | 3.75 | 4 | 600 | 0 | 0 |
1991-07-24 00:00:00-04:00 | 4 | 4 | 4 | 4 | 0 | 0 | 0 |
1991-07-25 00:00:00-04:00 | 3.75 | 3.75 | 3.75 | 3.75 | 300 | 0 | 0 |
1991-07-26 00:00:00-04:00 | 3.75 | 4.25 | 3.75 | 3.75 | 600 | 0 | 0 |
1991-07-29 00:00:00-04:00 | 4 | 4 | 4 | 4 | 1,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.