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
|
|---|---|---|---|---|---|---|---|
1997-03-19 00:00:00-05:00 | 9.579949 | 9.6153 | 9.332497 | 9.42971 | 134,926,400 | 0 | 0 |
1997-03-20 00:00:00-05:00 | 9.447378 | 9.562266 | 9.279464 | 9.420865 | 107,778,400 | 0 | 0 |
1997-03-21 00:00:00-05:00 | 9.447384 | 9.487153 | 9.217607 | 9.226444 | 82,396,800 | 0 | 0 |
1997-03-24 00:00:00-05:00 | 9.16458 | 9.270631 | 8.890615 | 9.235281 | 169,920,800 | 0 | 0 |
1997-03-25 00:00:00-05:00 | 9.279464 | 9.544591 | 9.191088 | 9.420865 | 115,583,200 | 0 | 0 |
1997-03-26 00:00:00-05:00 | 9.526923 | 9.951127 | 9.491572 | 9.942289 | 127,732,800 | 0 | 0 |
1997-03-27 00:00:00-05:00 | 10.074855 | 10.172068 | 9.703676 | 9.83624 | 140,616,000 | 0 | 0 |
1997-03-31 00:00:00-05:00 | 9.809727 | 9.915778 | 9.686001 | 9.83624 | 107,790,400 | 0 | 0 |
1997-04-01 00:00:00-05:00 | 9.730189 | 9.880428 | 9.712514 | 9.849497 | 90,782,400 | 0 | 0 |
1997-04-02 00:00:00-05:00 | 9.818566 | 9.853916 | 9.650651 | 9.686002 | 102,557,600 | 0 | 0 |
1997-04-03 00:00:00-05:00 | 9.632974 | 9.968802 | 9.624136 | 9.942289 | 102,904,800 | 0 | 0 |
1997-04-04 00:00:00-05:00 | 9.889261 | 10.278115 | 9.871586 | 10.251602 | 125,324,800 | 0 | 0 |
1997-04-07 00:00:00-04:00 | 10.322305 | 10.543245 | 10.247185 | 10.260442 | 98,964,000 | 0 | 0 |
1997-04-08 00:00:00-04:00 | 10.286957 | 10.375333 | 10.207419 | 10.365391 | 84,747,200 | 0 | 0 |
1997-04-09 00:00:00-04:00 | 10.42835 | 10.481376 | 10.039497 | 10.057172 | 81,705,600 | 0 | 0 |
1997-04-10 00:00:00-04:00 | 10.092527 | 10.092527 | 9.687103 | 9.703673 | 123,181,600 | 0 | 0 |
1997-04-11 00:00:00-04:00 | 9.562273 | 9.562273 | 9.173419 | 9.226444 | 192,564,000 | 0 | 0 |
1997-04-14 00:00:00-04:00 | 9.341331 | 9.465057 | 9.222024 | 9.45622 | 154,790,400 | 0 | 0 |
1997-04-15 00:00:00-04:00 | 9.341332 | 9.438546 | 9.067367 | 9.261794 | 199,704,800 | 0 | 0 |
1997-04-16 00:00:00-04:00 | 9.261795 | 9.509247 | 9.252957 | 9.473897 | 100,414,400 | 0 | 0 |
1997-04-17 00:00:00-04:00 | 9.562277 | 9.822986 | 9.509252 | 9.756704 | 130,948,000 | 0 | 0 |
1997-04-18 00:00:00-04:00 | 9.924612 | 9.924612 | 9.685997 | 9.694835 | 106,872,000 | 0 | 0 |
1997-04-21 00:00:00-04:00 | 9.685998 | 9.908043 | 9.632973 | 9.783212 | 89,620,000 | 0 | 0 |
1997-04-22 00:00:00-04:00 | 9.800889 | 9.986478 | 9.721351 | 9.959966 | 81,165,600 | 0 | 0 |
1997-04-23 00:00:00-04:00 | 9.986476 | 10.366492 | 9.959963 | 10.339979 | 121,205,600 | 0 | 0 |
1997-04-24 00:00:00-04:00 | 10.481377 | 10.54324 | 10.331138 | 10.331138 | 118,114,400 | 0 | 0 |
1997-04-25 00:00:00-04:00 | 10.198577 | 10.313465 | 10.172064 | 10.172064 | 79,637,600 | 0 | 0 |
1997-04-28 00:00:00-04:00 | 10.198582 | 10.393009 | 10.127881 | 10.348821 | 80,194,400 | 0 | 0 |
1997-04-29 00:00:00-04:00 | 10.546851 | 10.617576 | 10.467285 | 10.608735 | 84,341,600 | 0.00625 | 0 |
1997-04-30 00:00:00-04:00 | 10.573363 | 10.856262 | 10.564522 | 10.829741 | 122,580,000 | 0 | 0 |
1997-05-01 00:00:00-04:00 | 10.84743 | 10.953517 | 10.741343 | 10.873952 | 96,868,000 | 0 | 0 |
1997-05-02 00:00:00-04:00 | 10.944676 | 11.14801 | 10.891633 | 11.14801 | 77,264,000 | 0 | 0 |
1997-05-05 00:00:00-04:00 | 11.209891 | 11.49279 | 11.143586 | 11.49279 | 104,702,400 | 0 | 0 |
1997-05-06 00:00:00-04:00 | 11.360184 | 11.386706 | 11.130328 | 11.174531 | 103,409,600 | 0 | 0 |
1997-05-07 00:00:00-04:00 | 11.033079 | 11.315979 | 11.015398 | 11.024239 | 81,708,000 | 0 | 0 |
1997-05-08 00:00:00-04:00 | 10.971195 | 11.341395 | 10.962354 | 11.227572 | 99,770,400 | 0 | 0 |
1997-05-09 00:00:00-04:00 | 11.377864 | 11.422067 | 11.156849 | 11.280618 | 93,159,200 | 0 | 0 |
1997-05-12 00:00:00-04:00 | 11.324818 | 11.35134 | 11.183368 | 11.254093 | 68,047,200 | 0 | 0 |
1997-05-13 00:00:00-04:00 | 11.174526 | 11.209889 | 10.679452 | 10.776699 | 153,694,400 | 0 | 0 |
1997-05-14 00:00:00-04:00 | 10.573372 | 10.812069 | 10.334676 | 10.803228 | 192,022,400 | 0 | 0 |
1997-05-15 00:00:00-04:00 | 10.865103 | 11.218727 | 10.812059 | 11.183365 | 92,104,800 | 0 | 0 |
1997-05-16 00:00:00-04:00 | 11.086117 | 11.178944 | 10.962349 | 10.97119 | 85,354,400 | 0 | 0 |
1997-05-19 00:00:00-04:00 | 10.98004 | 11.086127 | 10.820909 | 10.944677 | 53,624,000 | 0 | 0 |
1997-05-20 00:00:00-04:00 | 10.997719 | 11.395547 | 10.997719 | 11.386706 | 94,090,400 | 0 | 0 |
1997-05-21 00:00:00-04:00 | 11.563515 | 11.678443 | 11.457428 | 11.49279 | 105,252,800 | 0 | 0 |
1997-05-22 00:00:00-04:00 | 11.510472 | 11.581197 | 11.298297 | 11.413225 | 71,460,000 | 0 | 0 |
1997-05-23 00:00:00-04:00 | 11.510474 | 11.59888 | 11.422068 | 11.541416 | 43,351,200 | 0 | 0 |
1997-05-27 00:00:00-04:00 | 11.554681 | 11.979031 | 11.492797 | 11.97461 | 106,044,800 | 0 | 0 |
1997-05-28 00:00:00-04:00 | 12.00113 | 12.00555 | 11.70497 | 11.819898 | 110,245,600 | 0 | 0 |
1997-05-29 00:00:00-04:00 | 11.837577 | 11.845312 | 11.519315 | 11.582304 | 93,404,800 | 0 | 0 |
1997-05-30 00:00:00-04:00 | 10.078291 | 10.865105 | 9.901479 | 10.714815 | 459,014,400 | 0 | 0 |
1997-06-02 00:00:00-04:00 | 10.891628 | 10.935831 | 10.546844 | 10.591047 | 186,443,200 | 0 | 0 |
1997-06-03 00:00:00-04:00 | 10.502647 | 10.502647 | 10.242954 | 10.25511 | 178,820,800 | 0 | 0 |
1997-06-04 00:00:00-04:00 | 10.308151 | 10.467282 | 9.989889 | 10.078295 | 173,323,200 | 0 | 0 |
1997-06-05 00:00:00-04:00 | 10.2109 | 10.28936 | 10.087132 | 10.123599 | 112,872,000 | 0 | 0 |
1997-06-06 00:00:00-04:00 | 10.175544 | 10.387719 | 10.11366 | 10.325834 | 85,673,600 | 0 | 0 |
1997-06-09 00:00:00-04:00 | 10.458439 | 10.591048 | 10.458439 | 10.555686 | 95,966,400 | 0 | 0 |
1997-06-10 00:00:00-04:00 | 10.498225 | 10.538007 | 10.228586 | 10.268369 | 109,618,400 | 0 | 0 |
1997-06-11 00:00:00-04:00 | 10.272784 | 10.458437 | 10.051769 | 10.431915 | 104,075,200 | 0 | 0 |
1997-06-12 00:00:00-04:00 | 10.113657 | 10.290469 | 10.042932 | 10.16007 | 147,144,800 | 0 | 0 |
1997-06-13 00:00:00-04:00 | 10.175539 | 10.396554 | 10.060611 | 10.237423 | 120,024,800 | 0 | 0 |
1997-06-16 00:00:00-04:00 | 10.299311 | 10.42308 | 10.228586 | 10.414239 | 54,288,800 | 0 | 0 |
1997-06-17 00:00:00-04:00 | 10.418656 | 10.61757 | 10.361192 | 10.586628 | 84,719,200 | 0 | 0 |
1997-06-18 00:00:00-04:00 | 10.427498 | 10.502643 | 10.330252 | 10.365614 | 77,522,400 | 0 | 0 |
1997-06-19 00:00:00-04:00 | 10.361194 | 10.431919 | 10.237425 | 10.356773 | 67,169,600 | 0 | 0 |
1997-06-20 00:00:00-04:00 | 10.352347 | 10.515898 | 10.325825 | 10.378869 | 70,870,400 | 0 | 0 |
1997-06-23 00:00:00-04:00 | 10.325833 | 10.414239 | 10.263948 | 10.268369 | 55,217,600 | 0 | 0 |
1997-06-24 00:00:00-04:00 | 10.361195 | 10.507065 | 10.268369 | 10.467282 | 59,868,800 | 0 | 0 |
1997-06-25 00:00:00-04:00 | 10.520326 | 10.529166 | 10.316991 | 10.374455 | 71,621,600 | 0 | 0 |
1997-06-26 00:00:00-04:00 | 10.281625 | 10.370031 | 10.157857 | 10.162277 | 89,320,800 | 0 | 0 |
1997-06-27 00:00:00-04:00 | 10.255103 | 10.263944 | 10.042929 | 10.06061 | 83,198,400 | 0 | 0 |
1997-06-30 00:00:00-04:00 | 10.087139 | 10.153443 | 9.954529 | 10.029675 | 73,996,800 | 0 | 0 |
1997-07-01 00:00:00-04:00 | 10.042932 | 10.051772 | 9.804235 | 9.835177 | 120,094,400 | 0 | 0 |
1997-07-02 00:00:00-04:00 | 9.901482 | 10.122498 | 9.830758 | 10.113657 | 126,900,000 | 0 | 0 |
1997-07-03 00:00:00-04:00 | 10.228586 | 10.277209 | 10.113658 | 10.250688 | 69,645,600 | 0 | 0 |
1997-07-07 00:00:00-04:00 | 10.303729 | 10.538006 | 10.281628 | 10.423078 | 81,052,800 | 0 | 0 |
1997-07-08 00:00:00-04:00 | 10.454023 | 10.635255 | 10.343515 | 10.582211 | 88,640,800 | 0 | 0 |
1997-07-09 00:00:00-04:00 | 10.679457 | 10.931414 | 10.679457 | 10.794385 | 134,427,200 | 0 | 0 |
1997-07-10 00:00:00-04:00 | 10.785541 | 10.856266 | 10.591048 | 10.61757 | 104,671,200 | 0 | 0 |
1997-07-11 00:00:00-04:00 | 10.644095 | 10.891632 | 10.599892 | 10.878371 | 88,641,600 | 0 | 0 |
1997-07-14 00:00:00-04:00 | 10.92699 | 11.172317 | 10.856266 | 11.139165 | 91,014,800 | 0 | 2 |
1997-07-15 00:00:00-04:00 | 11.422071 | 11.590043 | 11.271781 | 11.444173 | 137,650,400 | 0 | 0 |
1997-07-16 00:00:00-04:00 | 12.217723 | 12.571348 | 11.987867 | 12.500623 | 188,827,600 | 0 | 0 |
1997-07-17 00:00:00-04:00 | 12.482935 | 12.686269 | 12.182355 | 12.421051 | 102,946,400 | 0 | 0 |
1997-07-18 00:00:00-04:00 | 12.270765 | 12.394533 | 11.987865 | 12.226562 | 89,768,400 | 0 | 0 |
1997-07-21 00:00:00-04:00 | 12.191201 | 12.235404 | 11.961345 | 12.120476 | 57,112,400 | 0 | 0 |
1997-07-22 00:00:00-04:00 | 12.102799 | 12.580192 | 12.078487 | 12.55367 | 63,344,000 | 0 | 0 |
1997-07-23 00:00:00-04:00 | 12.677435 | 12.836566 | 12.589029 | 12.633232 | 66,578,000 | 0 | 0 |
1997-07-24 00:00:00-04:00 | 12.589034 | 12.81889 | 12.500628 | 12.695122 | 48,846,000 | 0 | 0 |
1997-07-25 00:00:00-04:00 | 12.695116 | 12.889609 | 12.500622 | 12.61555 | 49,560,000 | 0 | 0 |
1997-07-28 00:00:00-04:00 | 12.624388 | 12.695113 | 12.438735 | 12.527142 | 31,066,400 | 0 | 0 |
1997-07-29 00:00:00-04:00 | 12.394527 | 12.518296 | 12.28844 | 12.465252 | 38,321,200 | 0 | 0 |
1997-07-30 00:00:00-04:00 | 12.38107 | 12.787876 | 12.345695 | 12.646379 | 42,040,800 | 0.0075 | 0 |
1997-07-31 00:00:00-04:00 | 12.761345 | 13.035498 | 12.619848 | 12.99128 | 71,150,800 | 0 | 0 |
1997-08-01 00:00:00-04:00 | 13.123933 | 13.345023 | 12.805563 | 13.247744 | 87,386,800 | 0 | 0 |
1997-08-04 00:00:00-04:00 | 13.230057 | 13.7253 | 13.141621 | 13.689925 | 69,578,400 | 0 | 0 |
1997-08-05 00:00:00-04:00 | 13.82258 | 14.167481 | 13.707613 | 14.105576 | 86,284,400 | 0 | 0 |
1997-08-06 00:00:00-04:00 | 14.194015 | 14.432793 | 13.928707 | 14.158641 | 74,238,000 | 0 | 0 |
1997-08-07 00:00:00-04:00 | 14.362044 | 14.406262 | 14.149797 | 14.158641 | 62,813,600 | 0 | 0 |
1997-08-08 00:00:00-04:00 | 13.919858 | 14.116628 | 13.566113 | 13.840265 | 83,373,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.