Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
1996-10-24 00:00:00-04:00 | 7.761946 | 7.859081 | 7.594168 | 7.594168 | 69,354,400 | 0 | 0 |
1996-10-25 00:00:00-04:00 | 7.576508 | 7.726625 | 7.444051 | 7.444051 | 56,904,800 | 0 | 0 |
1996-10-28 00:00:00-05:00 | 7.479376 | 7.594172 | 7.461715 | 7.488206 | 61,611,200 | 0 | 0 |
1996-10-29 00:00:00-05:00 | 7.532355 | 7.576507 | 7.329255 | 7.373407 | 77,648,000 | 0 | 0 |
1996-10-30 00:00:00-05:00 | 7.41228 | 7.588973 | 7.403445 | 7.5448 | 69,940,000 | 0.00625 | 0 |
1996-10-31 00:00:00-05:00 | 7.580138 | 7.783335 | 7.571303 | 7.765666 | 66,129,600 | 0 | 0 |
1996-11-01 00:00:00-05:00 | 7.76567 | 7.76567 | 7.63315 | 7.686158 | 61,486,400 | 0 | 0 |
1996-11-04 00:00:00-05:00 | 7.694991 | 7.827511 | 7.659653 | 7.801007 | 46,838,400 | 0 | 0 |
1996-11-05 00:00:00-05:00 | 7.801006 | 8.083715 | 7.801006 | 8.057211 | 82,406,400 | 0 | 0 |
1996-11-06 00:00:00-05:00 | 8.057213 | 8.437104 | 8.004205 | 8.401765 | 111,770,400 | 0 | 0 |
1996-11-07 00:00:00-05:00 | 8.481277 | 8.816994 | 8.39293 | 8.631466 | 129,250,400 | 0 | 0 |
1996-11-08 00:00:00-05:00 | 8.613797 | 8.693309 | 8.507781 | 8.640301 | 69,125,600 | 0 | 0 |
1996-11-11 00:00:00-05:00 | 8.622632 | 8.763986 | 8.569624 | 8.755152 | 49,158,400 | 0 | 0 |
1996-11-12 00:00:00-05:00 | 8.834662 | 8.843496 | 8.49011 | 8.551952 | 98,851,200 | 0 | 0 |
1996-11-13 00:00:00-05:00 | 8.560786 | 8.578455 | 8.376362 | 8.445935 | 72,973,600 | 0 | 0 |
1996-11-14 00:00:00-05:00 | 8.3841 | 8.569628 | 8.348761 | 8.472446 | 77,549,600 | 0 | 0 |
1996-11-15 00:00:00-05:00 | 8.498943 | 8.498943 | 8.154391 | 8.18973 | 121,340,000 | 0 | 0 |
1996-11-18 00:00:00-05:00 | 8.21624 | 8.269248 | 8.030712 | 8.154397 | 98,204,800 | 0 | 0 |
1996-11-19 00:00:00-05:00 | 8.136726 | 8.551955 | 8.127891 | 8.534286 | 89,967,200 | 0 | 0 |
1996-11-20 00:00:00-05:00 | 8.578456 | 8.799323 | 8.526553 | 8.543118 | 99,407,200 | 0 | 0 |
1996-11-21 00:00:00-05:00 | 8.604962 | 8.613797 | 8.322253 | 8.401765 | 95,869,600 | 0 | 0 |
1996-11-22 00:00:00-05:00 | 8.463607 | 8.666804 | 8.428268 | 8.657969 | 76,026,400 | 0 | 0 |
1996-11-25 00:00:00-05:00 | 8.6138 | 8.666808 | 8.437107 | 8.587296 | 62,263,200 | 0 | 0 |
1996-11-26 00:00:00-05:00 | 8.613799 | 8.799327 | 8.44594 | 8.746319 | 124,950,400 | 0 | 0 |
1996-11-27 00:00:00-05:00 | 8.79049 | 8.993688 | 8.728648 | 8.949514 | 85,092,800 | 0 | 0 |
1996-11-29 00:00:00-05:00 | 8.967186 | 8.99369 | 8.949517 | 8.967186 | 19,584,800 | 0 | 0 |
1996-12-02 00:00:00-05:00 | 8.905339 | 9.011355 | 8.790488 | 8.984851 | 62,268,000 | 0 | 0 |
1996-12-03 00:00:00-05:00 | 9.002522 | 9.143877 | 8.878837 | 8.896506 | 75,824,000 | 0 | 0 |
1996-12-04 00:00:00-05:00 | 8.976019 | 9.161547 | 8.896507 | 9.152712 | 97,301,600 | 0 | 0 |
1996-12-05 00:00:00-05:00 | 9.214551 | 9.214551 | 8.993684 | 9.064362 | 82,200,800 | 0 | 0 |
1996-12-06 00:00:00-05:00 | 8.799325 | 9.020192 | 8.719813 | 8.883255 | 104,533,600 | 0 | 0 |
1996-12-09 00:00:00-05:00 | 8.887673 | 9.196886 | 8.887673 | 9.196886 | 59,799,200 | 0 | 0 |
1996-12-10 00:00:00-05:00 | 9.382414 | 9.426587 | 9.117374 | 9.126208 | 86,302,400 | 0 | 0 |
1996-12-11 00:00:00-05:00 | 9.099701 | 9.682789 | 9.046693 | 9.673954 | 168,052,000 | 0 | 0 |
1996-12-12 00:00:00-05:00 | 9.974332 | 10.000836 | 9.665119 | 9.673954 | 151,984,800 | 0 | 0 |
1996-12-13 00:00:00-05:00 | 9.656283 | 9.691622 | 9.329401 | 9.355905 | 125,048,800 | 0 | 0 |
1996-12-16 00:00:00-05:00 | 9.426588 | 9.461927 | 8.967186 | 8.99369 | 118,759,200 | 0 | 0 |
1996-12-17 00:00:00-05:00 | 8.949513 | 9.249892 | 8.931844 | 9.188049 | 119,589,600 | 0 | 0 |
1996-12-18 00:00:00-05:00 | 9.347073 | 9.603278 | 9.276395 | 9.594443 | 85,812,000 | 0 | 0 |
1996-12-19 00:00:00-05:00 | 9.709297 | 9.815313 | 9.612116 | 9.718132 | 89,845,600 | 0 | 0 |
1996-12-20 00:00:00-05:00 | 9.753467 | 9.753467 | 9.488427 | 9.514931 | 107,156,000 | 0 | 0 |
1996-12-23 00:00:00-05:00 | 9.532602 | 9.532602 | 9.33824 | 9.347075 | 57,603,200 | 0 | 0 |
1996-12-24 00:00:00-05:00 | 9.355908 | 9.585609 | 9.249892 | 9.576775 | 34,854,400 | 0 | 0 |
1996-12-26 00:00:00-05:00 | 9.60328 | 9.771139 | 9.550272 | 9.656288 | 49,676,800 | 0 | 0 |
1996-12-27 00:00:00-05:00 | 9.691627 | 9.700462 | 9.532603 | 9.567942 | 33,370,400 | 0 | 0 |
1996-12-30 00:00:00-05:00 | 9.620943 | 9.656281 | 9.417746 | 9.417746 | 45,784,000 | 0 | 0 |
1996-12-31 00:00:00-05:00 | 9.426588 | 9.470761 | 9.24106 | 9.254312 | 51,322,400 | 0 | 0 |
1997-01-02 00:00:00-05:00 | 9.311731 | 9.329401 | 9.020188 | 9.21455 | 97,639,200 | 0 | 0 |
1997-01-03 00:00:00-05:00 | 9.400082 | 9.788807 | 9.373578 | 9.779972 | 95,648,000 | 0 | 0 |
1997-01-06 00:00:00-05:00 | 9.832977 | 10.018505 | 9.735796 | 9.815308 | 120,549,600 | 0 | 0 |
1997-01-07 00:00:00-05:00 | 9.793222 | 10.142191 | 9.682788 | 10.133356 | 96,153,600 | 0 | 0 |
1997-01-08 00:00:00-05:00 | 10.177533 | 10.292383 | 10.019613 | 10.053847 | 125,510,400 | 0 | 0 |
1997-01-09 00:00:00-05:00 | 10.133358 | 10.177532 | 10.018508 | 10.106854 | 77,420,000 | 0 | 0 |
1997-01-10 00:00:00-05:00 | 10.045012 | 10.23054 | 10.000839 | 10.212871 | 111,907,200 | 0 | 0 |
1997-01-13 00:00:00-05:00 | 10.30122 | 10.443679 | 10.177534 | 10.380732 | 116,600,000 | 0 | 0 |
1997-01-14 00:00:00-05:00 | 10.451407 | 10.583927 | 10.354226 | 10.398399 | 113,872,800 | 0 | 0 |
1997-01-15 00:00:00-05:00 | 10.424901 | 10.451405 | 10.000837 | 10.036176 | 227,419,200 | 0 | 0 |
1997-01-16 00:00:00-05:00 | 10.159862 | 10.318885 | 10.040594 | 10.06268 | 133,381,600 | 0 | 0 |
1997-01-17 00:00:00-05:00 | 10.03618 | 10.274716 | 10.03618 | 10.181952 | 97,962,400 | 0 | 0 |
1997-01-20 00:00:00-05:00 | 10.204037 | 10.31447 | 10.176429 | 10.26588 | 58,668,800 | 0 | 0 |
1997-01-21 00:00:00-05:00 | 10.257042 | 10.486743 | 10.239373 | 10.464657 | 64,573,600 | 0 | 0 |
1997-01-22 00:00:00-05:00 | 10.49558 | 10.76062 | 10.371895 | 10.751785 | 88,490,400 | 0 | 0 |
1997-01-23 00:00:00-05:00 | 10.831297 | 11.016825 | 10.716446 | 10.725281 | 99,123,200 | 0 | 0 |
1997-01-24 00:00:00-05:00 | 10.742947 | 10.928475 | 10.628097 | 10.636931 | 114,352,000 | 0 | 0 |
1997-01-27 00:00:00-05:00 | 10.664541 | 10.760618 | 10.548586 | 10.610429 | 69,532,000 | 0 | 0 |
1997-01-28 00:00:00-05:00 | 10.787119 | 10.866631 | 10.583922 | 10.672269 | 58,843,200 | 0 | 0 |
1997-01-29 00:00:00-05:00 | 10.781861 | 10.940938 | 10.711161 | 10.940938 | 74,363,200 | 0.00625 | 0 |
1997-01-30 00:00:00-05:00 | 11.073501 | 11.329791 | 11.011638 | 11.320953 | 88,168,000 | 0 | 0 |
1997-01-31 00:00:00-05:00 | 11.3563 | 11.594915 | 11.329787 | 11.471189 | 100,647,200 | 0 | 0 |
1997-02-03 00:00:00-05:00 | 11.559568 | 11.665619 | 11.453517 | 11.586081 | 77,328,000 | 0 | 0 |
1997-02-04 00:00:00-05:00 | 11.612588 | 11.656776 | 11.480025 | 11.647939 | 89,346,400 | 0 | 0 |
1997-02-05 00:00:00-05:00 | 11.515383 | 11.52422 | 10.958614 | 11.117691 | 187,991,200 | 0 | 0 |
1997-02-06 00:00:00-05:00 | 11.091175 | 11.126525 | 10.658133 | 10.826047 | 180,376,800 | 0 | 0 |
1997-02-07 00:00:00-05:00 | 10.976288 | 11.117689 | 10.905587 | 11.055826 | 117,951,200 | 0 | 0 |
1997-02-10 00:00:00-05:00 | 11.153039 | 11.214902 | 10.674705 | 10.719997 | 126,322,400 | 0 | 0 |
1997-02-11 00:00:00-05:00 | 10.896744 | 10.940932 | 10.357652 | 10.72883 | 151,842,400 | 0 | 0 |
1997-02-12 00:00:00-05:00 | 10.728832 | 11.100011 | 10.640456 | 11.082335 | 112,742,400 | 0 | 0 |
1997-02-13 00:00:00-05:00 | 11.170714 | 11.241415 | 11.029313 | 11.100014 | 96,499,200 | 0 | 0 |
1997-02-14 00:00:00-05:00 | 11.038155 | 11.100018 | 10.852566 | 10.923266 | 69,313,600 | 0 | 0 |
1997-02-18 00:00:00-05:00 | 10.905586 | 10.967449 | 10.755347 | 10.932098 | 60,033,600 | 0 | 0 |
1997-02-19 00:00:00-05:00 | 10.896745 | 11.011634 | 10.834882 | 10.87907 | 55,190,400 | 0 | 0 |
1997-02-20 00:00:00-05:00 | 10.764186 | 10.817211 | 10.559816 | 10.596272 | 128,985,600 | 0 | 0 |
1997-02-21 00:00:00-05:00 | 10.569761 | 10.579703 | 10.27812 | 10.348821 | 127,490,400 | 0 | 0 |
1997-02-24 00:00:00-05:00 | 10.172066 | 10.569757 | 10.057177 | 10.543244 | 131,964,800 | 0 | 0 |
1997-02-25 00:00:00-05:00 | 10.65813 | 10.702318 | 10.428353 | 10.525566 | 99,163,200 | 0 | 0 |
1997-02-26 00:00:00-05:00 | 10.49906 | 10.516735 | 10.233932 | 10.348821 | 94,690,400 | 0 | 0 |
1997-02-27 00:00:00-05:00 | 10.331143 | 10.33998 | 9.871588 | 9.879321 | 101,312,000 | 0 | 0 |
1997-02-28 00:00:00-05:00 | 9.862746 | 10.225087 | 9.685994 | 10.03066 | 149,775,200 | 0 | 0 |
1997-03-03 00:00:00-05:00 | 9.977641 | 10.322307 | 9.933453 | 10.31347 | 82,524,000 | 0 | 0 |
1997-03-04 00:00:00-05:00 | 10.366496 | 10.578598 | 10.322308 | 10.348821 | 120,270,400 | 0 | 0 |
1997-03-05 00:00:00-05:00 | 10.463703 | 10.578591 | 10.43719 | 10.569754 | 99,617,600 | 0 | 0 |
1997-03-06 00:00:00-05:00 | 10.569753 | 10.622778 | 10.260437 | 10.278112 | 115,592,000 | 0 | 0 |
1997-03-07 00:00:00-05:00 | 10.35765 | 10.463701 | 10.074847 | 10.145548 | 86,213,600 | 0 | 0 |
1997-03-10 00:00:00-05:00 | 10.127877 | 10.304628 | 10.00415 | 10.233928 | 82,115,200 | 0 | 0 |
1997-03-11 00:00:00-05:00 | 10.225089 | 10.33114 | 10.145551 | 10.172064 | 80,986,400 | 0 | 0 |
1997-03-12 00:00:00-05:00 | 10.119037 | 10.172063 | 9.898098 | 10.092525 | 98,388,000 | 0 | 0 |
1997-03-13 00:00:00-05:00 | 10.01299 | 10.145554 | 9.898101 | 9.986477 | 90,898,400 | 0 | 0 |
1997-03-14 00:00:00-05:00 | 10.048338 | 10.127876 | 9.721347 | 9.74786 | 81,598,400 | 0 | 0 |
1997-03-17 00:00:00-05:00 | 9.624133 | 9.668321 | 9.288305 | 9.641809 | 161,466,400 | 0 | 0 |
1997-03-18 00:00:00-05:00 | 9.703668 | 9.756694 | 9.535754 | 9.668318 | 95,223,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.