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
|
|---|---|---|---|---|---|---|---|
1997-08-11 00:00:00-04:00 | 13.760672 | 13.849109 | 13.26543 | 13.601487 | 73,399,600 | 0 | 0 |
1997-08-12 00:00:00-04:00 | 13.742982 | 13.955229 | 13.442299 | 13.486517 | 47,946,800 | 0 | 0 |
1997-08-13 00:00:00-04:00 | 13.76068 | 13.884491 | 13.336186 | 13.636869 | 63,879,200 | 0 | 0 |
1997-08-14 00:00:00-04:00 | 13.707611 | 13.760673 | 13.451146 | 13.566113 | 48,156,400 | 0 | 0 |
1997-08-15 00:00:00-04:00 | 13.495368 | 13.54843 | 13.017812 | 13.0355 | 66,631,600 | 0 | 0 |
1997-08-18 00:00:00-04:00 | 12.982438 | 13.406932 | 12.717129 | 13.380401 | 80,085,600 | 0 | 0 |
1997-08-19 00:00:00-04:00 | 13.583795 | 13.902165 | 13.493148 | 13.853525 | 68,073,600 | 0 | 0 |
1997-08-20 00:00:00-04:00 | 13.937542 | 14.255913 | 13.778357 | 14.220538 | 62,654,800 | 0 | 0 |
1997-08-21 00:00:00-04:00 | 14.273598 | 14.273598 | 13.822573 | 13.919853 | 62,813,200 | 0 | 0 |
1997-08-22 00:00:00-04:00 | 12.982427 | 13.619168 | 12.973584 | 13.610324 | 120,192,400 | 0 | 0 |
1997-08-25 00:00:00-04:00 | 13.521891 | 13.672233 | 13.230052 | 13.327332 | 65,676,400 | 0 | 0 |
1997-08-26 00:00:00-04:00 | 13.230055 | 13.336178 | 13.0974 | 13.115088 | 46,042,800 | 0 | 0 |
1997-08-27 00:00:00-04:00 | 13.026649 | 13.318488 | 13.000118 | 13.309645 | 44,534,400 | 0 | 0 |
1997-08-28 00:00:00-04:00 | 13.070866 | 13.336174 | 12.88515 | 13.070866 | 58,621,600 | 0 | 0 |
1997-08-29 00:00:00-04:00 | 12.982438 | 13.212372 | 12.947063 | 13.0355 | 38,895,600 | 0 | 0 |
1997-09-02 00:00:00-04:00 | 13.17699 | 13.513048 | 13.159303 | 13.451142 | 50,916,400 | 0 | 0 |
1997-09-03 00:00:00-04:00 | 13.442307 | 13.583805 | 13.265435 | 13.274279 | 46,066,400 | 0 | 0 |
1997-09-04 00:00:00-04:00 | 13.265426 | 13.566109 | 13.230051 | 13.389236 | 46,934,400 | 0 | 0 |
1997-09-05 00:00:00-04:00 | 13.548429 | 13.619178 | 13.35387 | 13.380401 | 39,409,200 | 0 | 0 |
1997-09-08 00:00:00-04:00 | 13.53958 | 13.698765 | 13.477674 | 13.574954 | 40,360,400 | 0 | 0 |
1997-09-09 00:00:00-04:00 | 13.61033 | 13.840265 | 13.5838 | 13.831421 | 56,717,600 | 0 | 0 |
1997-09-10 00:00:00-04:00 | 13.778359 | 13.891115 | 13.51305 | 13.51305 | 55,259,200 | 0 | 0 |
1997-09-11 00:00:00-04:00 | 13.424623 | 13.583808 | 13.194689 | 13.477685 | 51,296,000 | 0 | 0 |
1997-09-12 00:00:00-04:00 | 13.327339 | 13.406932 | 13.230059 | 13.336183 | 42,529,600 | 0 | 0 |
1997-09-15 00:00:00-04:00 | 13.327332 | 13.504205 | 13.017806 | 13.026649 | 33,224,000 | 0 | 0 |
1997-09-16 00:00:00-04:00 | 13.159305 | 13.636861 | 13.088556 | 13.557268 | 59,700,400 | 0 | 0 |
1997-09-17 00:00:00-04:00 | 13.742983 | 13.831419 | 13.4423 | 13.535158 | 70,784,000 | 0 | 0 |
1997-09-18 00:00:00-04:00 | 13.592641 | 13.796045 | 13.424613 | 13.4423 | 37,023,200 | 0 | 0 |
1997-09-19 00:00:00-04:00 | 13.477673 | 13.530735 | 13.415768 | 13.504204 | 45,282,400 | 0 | 0 |
1997-09-22 00:00:00-04:00 | 13.521902 | 13.822586 | 13.495371 | 13.636869 | 43,994,000 | 0 | 0 |
1997-09-23 00:00:00-04:00 | 13.707609 | 14.043666 | 13.672234 | 14.025979 | 57,432,000 | 0 | 0 |
1997-09-24 00:00:00-04:00 | 14.008289 | 14.025977 | 13.49536 | 13.530734 | 60,664,800 | 0 | 0 |
1997-09-25 00:00:00-04:00 | 13.406924 | 13.610327 | 13.159302 | 13.17699 | 54,458,400 | 0 | 0 |
1997-09-26 00:00:00-04:00 | 13.318491 | 13.318491 | 13.141619 | 13.16815 | 52,354,800 | 0 | 0 |
1997-09-29 00:00:00-04:00 | 13.256586 | 13.583799 | 13.212367 | 13.495363 | 27,963,200 | 0 | 0 |
1997-09-30 00:00:00-04:00 | 13.424611 | 13.442299 | 13.05318 | 13.062023 | 62,021,200 | 0 | 0 |
1997-10-01 00:00:00-04:00 | 13.123939 | 13.212375 | 12.823256 | 13.194688 | 74,075,600 | 0 | 0 |
1997-10-02 00:00:00-04:00 | 13.238895 | 13.274269 | 12.973586 | 13.17699 | 28,330,400 | 0 | 0 |
1997-10-03 00:00:00-04:00 | 13.406927 | 13.406927 | 13.053182 | 13.203524 | 43,604,000 | 0 | 0 |
1997-10-06 00:00:00-04:00 | 13.318485 | 13.406921 | 13.185831 | 13.230049 | 39,713,600 | 0 | 0 |
1997-10-07 00:00:00-04:00 | 13.3185 | 13.530747 | 13.247751 | 13.477685 | 42,537,600 | 0 | 0 |
1997-10-08 00:00:00-04:00 | 13.371557 | 13.442306 | 13.238903 | 13.380401 | 48,621,600 | 0 | 0 |
1997-10-09 00:00:00-04:00 | 13.318491 | 13.477676 | 13.247742 | 13.398084 | 42,205,600 | 0 | 0 |
1997-10-10 00:00:00-04:00 | 13.318492 | 13.333968 | 13.159307 | 13.159307 | 39,668,000 | 0 | 0 |
1997-10-13 00:00:00-04:00 | 13.230049 | 13.247736 | 12.982428 | 13.097395 | 46,409,600 | 0 | 0 |
1997-10-14 00:00:00-04:00 | 13.106247 | 13.159308 | 12.743658 | 12.99128 | 87,709,200 | 0 | 0 |
1997-10-15 00:00:00-04:00 | 12.106916 | 12.345693 | 12.098072 | 12.266101 | 265,154,400 | 0 | 0 |
1997-10-16 00:00:00-04:00 | 12.381063 | 12.389907 | 11.974257 | 12.08038 | 90,182,000 | 0 | 0 |
1997-10-17 00:00:00-04:00 | 11.974258 | 12.045007 | 11.585139 | 11.744324 | 98,338,400 | 0 | 0 |
1997-10-20 00:00:00-04:00 | 11.921195 | 12.045005 | 11.76201 | 11.894664 | 74,026,800 | 0 | 0 |
1997-10-21 00:00:00-04:00 | 12.159979 | 12.159979 | 12.009637 | 12.045012 | 60,264,800 | 0 | 0 |
1997-10-22 00:00:00-04:00 | 12.151134 | 12.186508 | 11.868138 | 11.876982 | 50,656,400 | 0 | 0 |
1997-10-23 00:00:00-04:00 | 11.602826 | 11.83276 | 11.425953 | 11.585138 | 93,489,600 | 0 | 0 |
1997-10-24 00:00:00-04:00 | 11.779702 | 11.815076 | 11.072212 | 11.319834 | 122,778,800 | 0 | 0 |
1997-10-27 00:00:00-05:00 | 11.127482 | 11.284457 | 10.462 | 10.576967 | 105,164,000 | 0 | 0 |
1997-10-28 00:00:00-05:00 | 11.275618 | 12.274947 | 9.798733 | 12.027326 | 207,800,400 | 0 | 0 |
1997-10-29 00:00:00-05:00 | 11.766166 | 11.783859 | 11.217668 | 11.359216 | 131,943,200 | 0.0075 | 0 |
1997-10-30 00:00:00-05:00 | 11.005345 | 11.18228 | 10.704556 | 10.722249 | 106,263,200 | 0 | 0 |
1997-10-31 00:00:00-05:00 | 11.076115 | 11.093809 | 10.79302 | 10.89918 | 87,862,000 | 0 | 0 |
1997-11-03 00:00:00-05:00 | 11.102665 | 11.182286 | 10.985446 | 11.111512 | 66,579,600 | 0 | 0 |
1997-11-04 00:00:00-05:00 | 11.129202 | 11.253056 | 10.633784 | 10.748792 | 99,530,800 | 0 | 0 |
1997-11-05 00:00:00-05:00 | 10.899182 | 10.899182 | 10.527619 | 10.563006 | 101,704,800 | 0 | 0 |
1997-11-06 00:00:00-05:00 | 10.607242 | 10.607242 | 10.324146 | 10.403767 | 91,430,800 | 0 | 0 |
1997-11-07 00:00:00-05:00 | 10.235679 | 11.040733 | 10.193657 | 10.961112 | 159,223,600 | 0 | 0 |
1997-11-10 00:00:00-05:00 | 10.943421 | 11.076122 | 10.60061 | 10.633785 | 79,038,800 | 0 | 0 |
1997-11-11 00:00:00-05:00 | 10.633786 | 10.952268 | 10.616092 | 10.793027 | 41,917,600 | 0 | 0 |
1997-11-12 00:00:00-05:00 | 10.739947 | 11.040736 | 10.580705 | 10.607245 | 80,271,200 | 0 | 0 |
1997-11-13 00:00:00-05:00 | 10.766481 | 11.04073 | 10.5807 | 11.031883 | 71,534,400 | 0 | 0 |
1997-11-14 00:00:00-05:00 | 11.084965 | 11.199973 | 10.88149 | 11.146893 | 51,246,800 | 0 | 0 |
1997-11-17 00:00:00-05:00 | 11.323827 | 11.483069 | 11.253053 | 11.385755 | 56,116,800 | 0 | 0 |
1997-11-18 00:00:00-05:00 | 11.359214 | 11.412295 | 11.120352 | 11.146893 | 44,351,600 | 0 | 0 |
1997-11-19 00:00:00-05:00 | 11.129194 | 11.297282 | 11.067267 | 11.191121 | 43,050,000 | 0 | 0 |
1997-11-20 00:00:00-05:00 | 11.253059 | 11.518461 | 11.146898 | 11.447687 | 53,910,800 | 0 | 0 |
1997-11-21 00:00:00-05:00 | 11.571538 | 11.571538 | 11.279595 | 11.359216 | 57,960,800 | 0 | 0 |
1997-11-24 00:00:00-05:00 | 11.279599 | 11.447687 | 11.058431 | 11.058431 | 56,716,000 | 0 | 0 |
1997-11-25 00:00:00-05:00 | 11.049586 | 11.058433 | 10.757643 | 10.819571 | 70,640,800 | 0 | 0 |
1997-11-26 00:00:00-05:00 | 10.872648 | 10.969962 | 10.810721 | 10.846107 | 33,229,600 | 0 | 0 |
1997-11-28 00:00:00-05:00 | 10.881492 | 11.02304 | 10.793024 | 10.987653 | 13,943,200 | 0 | 0 |
1997-12-01 00:00:00-05:00 | 11.1115 | 11.57153 | 11.067266 | 11.536143 | 69,122,000 | 0 | 0 |
1997-12-02 00:00:00-05:00 | 11.456528 | 11.465374 | 10.919088 | 11.049578 | 68,329,600 | 0 | 0 |
1997-12-03 00:00:00-05:00 | 11.005351 | 11.208826 | 10.775336 | 11.111512 | 55,119,600 | 0 | 0 |
1997-12-04 00:00:00-05:00 | 11.182282 | 11.199976 | 10.757639 | 10.854953 | 82,224,000 | 0 | 0 |
1997-12-05 00:00:00-05:00 | 10.846103 | 11.076119 | 10.810717 | 10.978805 | 53,776,400 | 0 | 0 |
1997-12-08 00:00:00-05:00 | 11.058426 | 11.20882 | 10.978805 | 11.102659 | 40,209,600 | 0 | 0 |
1997-12-09 00:00:00-05:00 | 11.040731 | 11.129198 | 10.680226 | 10.704555 | 64,254,800 | 0 | 0 |
1997-12-10 00:00:00-05:00 | 10.624933 | 10.68686 | 10.315297 | 10.571853 | 81,685,200 | 0 | 0 |
1997-12-11 00:00:00-05:00 | 10.341839 | 10.439154 | 10.156058 | 10.164905 | 90,031,600 | 0 | 0 |
1997-12-12 00:00:00-05:00 | 10.226828 | 10.297602 | 9.917192 | 9.979119 | 78,581,200 | 0 | 0 |
1997-12-15 00:00:00-05:00 | 9.943741 | 10.448006 | 9.7845 | 10.209144 | 108,536,400 | 0 | 0 |
1997-12-16 00:00:00-05:00 | 10.315299 | 10.430307 | 9.979123 | 10.076437 | 61,343,200 | 0 | 0 |
1997-12-17 00:00:00-05:00 | 10.253372 | 10.279912 | 9.811035 | 9.837575 | 77,272,800 | 0 | 0 |
1997-12-18 00:00:00-05:00 | 9.89066 | 9.908354 | 9.607564 | 9.784499 | 93,845,600 | 0 | 0 |
1997-12-19 00:00:00-05:00 | 9.625259 | 9.926048 | 9.536791 | 9.908355 | 109,067,600 | 0 | 0 |
1997-12-22 00:00:00-05:00 | 10.297608 | 10.394922 | 10.049899 | 10.111826 | 75,592,000 | 0 | 0 |
1997-12-23 00:00:00-05:00 | 10.111823 | 10.295393 | 9.910559 | 9.934888 | 44,389,200 | 0 | 0 |
1997-12-24 00:00:00-05:00 | 10.058746 | 10.098556 | 9.892869 | 9.943738 | 22,021,600 | 0 | 0 |
1997-12-26 00:00:00-05:00 | 9.961428 | 10.058742 | 9.908347 | 10.032202 | 14,815,600 | 0 | 0 |
1997-12-29 00:00:00-05:00 | 10.138369 | 10.173756 | 9.943741 | 10.023361 | 40,644,000 | 0 | 0 |
1997-12-30 00:00:00-05:00 | 10.067589 | 10.209137 | 10.058743 | 10.14721 | 41,157,200 | 0 | 0 |
1997-12-31 00:00:00-05:00 | 10.15606 | 10.164907 | 9.926045 | 9.943738 | 42,123,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.