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
|
|---|---|---|---|---|---|---|---|
1998-05-28 00:00:00-04:00 | 10.429354 | 10.606423 | 10.358526 | 10.411647 | 45,670,800 | 0 | 0 |
1998-05-29 00:00:00-04:00 | 10.429358 | 10.482479 | 10.092927 | 10.119488 | 77,225,200 | 0 | 0 |
1998-06-01 00:00:00-04:00 | 9.791907 | 9.827321 | 9.579425 | 9.632545 | 108,380,000 | 0 | 0 |
1998-06-02 00:00:00-04:00 | 9.774204 | 9.836178 | 9.659109 | 9.809618 | 72,040,400 | 0 | 0 |
1998-06-03 00:00:00-04:00 | 9.933561 | 10.013242 | 9.30054 | 9.340381 | 104,560,000 | 0 | 0 |
1998-06-04 00:00:00-04:00 | 9.579425 | 9.774201 | 9.464331 | 9.659106 | 82,716,000 | 0 | 0 |
1998-06-05 00:00:00-04:00 | 9.800758 | 9.907 | 9.597129 | 9.889293 | 59,046,000 | 0 | 0 |
1998-06-08 00:00:00-04:00 | 9.907003 | 9.915856 | 9.597132 | 9.818468 | 70,268,800 | 0 | 0 |
1998-06-09 00:00:00-04:00 | 9.80076 | 9.968976 | 9.721079 | 9.942415 | 51,892,800 | 0 | 0 |
1998-06-10 00:00:00-04:00 | 9.889297 | 9.951271 | 9.676814 | 9.712228 | 48,955,600 | 0 | 0 |
1998-06-11 00:00:00-04:00 | 9.747642 | 9.827323 | 9.650254 | 9.712228 | 43,135,600 | 0 | 0 |
1998-06-12 00:00:00-04:00 | 9.694519 | 9.703372 | 9.340381 | 9.694519 | 72,079,600 | 0 | 0 |
1998-06-15 00:00:00-04:00 | 9.526304 | 9.738787 | 9.46433 | 9.473184 | 53,234,000 | 0 | 0 |
1998-06-16 00:00:00-04:00 | 9.597129 | 9.898146 | 9.508595 | 9.889293 | 68,256,000 | 0 | 0 |
1998-06-17 00:00:00-04:00 | 9.898152 | 10.048661 | 9.721084 | 9.809618 | 69,139,200 | 0 | 0 |
1998-06-18 00:00:00-04:00 | 9.79191 | 9.924711 | 9.667961 | 9.871591 | 41,916,400 | 0 | 0 |
1998-06-19 00:00:00-04:00 | 10.004394 | 10.006607 | 9.73879 | 9.915859 | 68,891,600 | 0 | 0 |
1998-06-22 00:00:00-04:00 | 9.898148 | 10.535596 | 9.871588 | 10.464768 | 80,072,000 | 0 | 0 |
1998-06-23 00:00:00-04:00 | 10.588717 | 10.730372 | 10.526743 | 10.659545 | 75,155,200 | 0 | 0 |
1998-06-24 00:00:00-04:00 | 10.63299 | 10.978274 | 10.378453 | 10.960567 | 76,740,400 | 0 | 0 |
1998-06-25 00:00:00-04:00 | 10.942855 | 10.995976 | 10.641838 | 10.712666 | 55,333,600 | 0 | 0 |
1998-06-26 00:00:00-04:00 | 10.703816 | 10.925152 | 10.624135 | 10.818911 | 42,892,800 | 0 | 0 |
1998-06-29 00:00:00-04:00 | 10.889732 | 10.942853 | 10.588715 | 10.739223 | 44,950,000 | 0 | 0 |
1998-06-30 00:00:00-04:00 | 10.597572 | 10.677253 | 10.41165 | 10.500184 | 50,669,200 | 0 | 0 |
1998-07-01 00:00:00-04:00 | 10.579865 | 10.677253 | 10.261141 | 10.650693 | 69,999,600 | 0 | 0 |
1998-07-02 00:00:00-04:00 | 10.562153 | 10.641834 | 10.367378 | 10.376231 | 40,194,000 | 0 | 0 |
1998-07-06 00:00:00-04:00 | 10.278848 | 10.473624 | 10.234581 | 10.409436 | 35,581,600 | 0 | 0 |
1998-07-07 00:00:00-04:00 | 10.358534 | 10.668405 | 10.278853 | 10.641845 | 54,239,600 | 0 | 0 |
1998-07-08 00:00:00-04:00 | 10.712666 | 11.093364 | 10.703812 | 11.093364 | 87,268,000 | 0 | 0 |
1998-07-09 00:00:00-04:00 | 10.98712 | 11.385525 | 10.951706 | 11.29699 | 96,395,200 | 0 | 0 |
1998-07-10 00:00:00-04:00 | 11.261577 | 11.403232 | 11.084508 | 11.29699 | 57,320,000 | 0 | 0 |
1998-07-13 00:00:00-04:00 | 11.296993 | 11.686544 | 11.261579 | 11.668838 | 77,118,400 | 0 | 0 |
1998-07-14 00:00:00-04:00 | 11.713105 | 11.810493 | 11.385528 | 11.429795 | 88,694,000 | 0 | 0 |
1998-07-15 00:00:00-04:00 | 11.489557 | 12.040684 | 11.456357 | 11.934443 | 168,073,200 | 0 | 0 |
1998-07-16 00:00:00-04:00 | 11.899029 | 12.022977 | 11.757374 | 11.934443 | 67,307,200 | 0 | 0 |
1998-07-17 00:00:00-04:00 | 11.881317 | 11.890171 | 11.677688 | 11.775076 | 50,119,200 | 0 | 0 |
1998-07-20 00:00:00-04:00 | 11.668839 | 11.766226 | 11.553744 | 11.580304 | 37,541,600 | 0 | 0 |
1998-07-21 00:00:00-04:00 | 11.527184 | 12.014124 | 11.500624 | 11.562598 | 79,948,000 | 0 | 0 |
1998-07-22 00:00:00-04:00 | 11.420941 | 11.757372 | 11.420941 | 11.668838 | 65,818,400 | 0 | 0 |
1998-07-23 00:00:00-04:00 | 11.571453 | 12.031832 | 11.536039 | 11.695401 | 85,404,000 | 0 | 0 |
1998-07-24 00:00:00-04:00 | 11.721961 | 11.899029 | 11.562599 | 11.766228 | 58,984,800 | 0 | 0 |
1998-07-27 00:00:00-04:00 | 11.651132 | 12.200045 | 11.580304 | 12.191192 | 84,463,600 | 0 | 0 |
1998-07-28 00:00:00-04:00 | 12.297434 | 12.501063 | 12.111511 | 12.129218 | 118,007,600 | 0 | 0 |
1998-07-29 00:00:00-04:00 | 12.235457 | 12.297431 | 11.961 | 11.98756 | 57,039,600 | 0 | 0 |
1998-07-30 00:00:00-04:00 | 12.138073 | 12.430237 | 12.040685 | 12.41253 | 58,014,400 | 0 | 0 |
1998-07-31 00:00:00-04:00 | 12.368263 | 12.447944 | 11.934444 | 11.961004 | 48,032,800 | 0 | 0 |
1998-08-03 00:00:00-04:00 | 11.845908 | 12.200046 | 11.775081 | 12.014124 | 55,863,600 | 0 | 0 |
1998-08-04 00:00:00-04:00 | 12.093805 | 12.18234 | 11.562599 | 11.606866 | 77,434,000 | 0 | 0 |
1998-08-05 00:00:00-04:00 | 11.628826 | 11.985308 | 11.495976 | 11.921097 | 91,450,400 | 0.0075 | 0 |
1998-08-06 00:00:00-04:00 | 11.761683 | 12.408221 | 11.761683 | 12.328511 | 94,552,800 | 0 | 0 |
1998-08-07 00:00:00-04:00 | 12.452499 | 12.603062 | 12.239938 | 12.284222 | 81,810,000 | 0 | 0 |
1998-08-10 00:00:00-04:00 | 12.22223 | 12.434791 | 12.14252 | 12.275371 | 49,170,800 | 0 | 0 |
1998-08-11 00:00:00-04:00 | 11.938815 | 12.098235 | 11.876818 | 11.983098 | 72,920,000 | 0 | 0 |
1998-08-12 00:00:00-04:00 | 12.115948 | 12.186801 | 11.956528 | 12.133661 | 55,206,000 | 0 | 0 |
1998-08-13 00:00:00-04:00 | 12.169085 | 12.328505 | 11.974238 | 12.080518 | 65,314,000 | 0 | 0 |
1998-08-14 00:00:00-04:00 | 12.177943 | 12.29308 | 12.124803 | 12.213369 | 62,301,600 | 0 | 0 |
1998-08-17 00:00:00-04:00 | 12.151366 | 12.718194 | 12.151366 | 12.691624 | 95,816,400 | 0 | 0 |
1998-08-18 00:00:00-04:00 | 12.673925 | 13.125616 | 12.665068 | 12.957339 | 119,604,800 | 0 | 0 |
1998-08-19 00:00:00-04:00 | 13.028178 | 13.072461 | 12.64734 | 12.691624 | 67,748,800 | 0 | 0 |
1998-08-20 00:00:00-04:00 | 12.32851 | 12.505644 | 12.098236 | 12.186803 | 134,286,800 | 0 | 0 |
1998-08-21 00:00:00-04:00 | 11.983099 | 12.142519 | 11.673114 | 12.036239 | 116,136,000 | 0 | 0 |
1998-08-24 00:00:00-04:00 | 12.071664 | 12.25544 | 11.828105 | 11.991954 | 84,328,800 | 0 | 0 |
1998-08-25 00:00:00-04:00 | 12.115949 | 12.169089 | 11.859105 | 11.963171 | 52,442,400 | 0 | 0 |
1998-08-26 00:00:00-04:00 | 11.717394 | 11.974238 | 11.646541 | 11.761678 | 52,515,200 | 0 | 0 |
1998-08-27 00:00:00-04:00 | 11.531405 | 11.628829 | 10.87601 | 11.301131 | 133,454,800 | 0 | 0 |
1998-08-28 00:00:00-04:00 | 11.106282 | 11.416266 | 10.734301 | 10.911435 | 94,445,200 | 0 | 0 |
1998-08-31 00:00:00-04:00 | 10.893726 | 10.973436 | 10.052341 | 10.087768 | 104,269,200 | 0 | 0 |
1998-09-01 00:00:00-04:00 | 10.052342 | 10.876014 | 9.884065 | 10.769733 | 109,021,200 | 0 | 0 |
1998-09-02 00:00:00-04:00 | 10.814011 | 11.044285 | 10.495171 | 10.610308 | 84,881,200 | 0 | 0 |
1998-09-03 00:00:00-04:00 | 10.636881 | 11.159426 | 10.566028 | 10.876012 | 107,758,800 | 0 | 0 |
1998-09-04 00:00:00-04:00 | 11.008863 | 11.17714 | 10.787446 | 11.088573 | 64,649,200 | 0 | 0 |
1998-09-08 00:00:00-04:00 | 11.504834 | 11.619971 | 11.24799 | 11.606686 | 83,092,800 | 0 | 0 |
1998-09-09 00:00:00-04:00 | 11.735111 | 11.991955 | 11.49598 | 11.513694 | 94,456,000 | 0 | 0 |
1998-09-10 00:00:00-04:00 | 11.301128 | 11.425122 | 10.973431 | 11.203705 | 76,448,800 | 0 | 0 |
1998-09-11 00:00:00-04:00 | 11.797108 | 12.053952 | 11.619974 | 12.036239 | 150,086,000 | 0 | 0 |
1998-09-14 00:00:00-04:00 | 12.009669 | 12.266513 | 11.983099 | 12.160233 | 67,960,000 | 0 | 0 |
1998-09-15 00:00:00-04:00 | 12.045093 | 12.204513 | 11.983096 | 12.177943 | 47,313,200 | 0 | 0 |
1998-09-16 00:00:00-04:00 | 12.195658 | 12.301939 | 11.859104 | 12.053951 | 45,172,000 | 0 | 0 |
1998-09-17 00:00:00-04:00 | 11.743964 | 11.938811 | 11.673111 | 11.761678 | 56,430,800 | 0 | 0 |
1998-09-18 00:00:00-04:00 | 11.788248 | 11.832531 | 11.619971 | 11.761678 | 50,604,800 | 0 | 0 |
1998-09-21 00:00:00-04:00 | 11.513693 | 11.991954 | 11.425126 | 11.991954 | 39,437,600 | 0 | 0 |
1998-09-22 00:00:00-04:00 | 12.053953 | 12.080523 | 11.814822 | 11.841393 | 40,890,800 | 0 | 0 |
1998-09-23 00:00:00-04:00 | 11.921098 | 12.337362 | 11.885671 | 12.337362 | 67,808,400 | 0 | 0 |
1998-09-24 00:00:00-04:00 | 12.29308 | 12.487927 | 11.956526 | 12.089376 | 62,723,200 | 0 | 0 |
1998-09-25 00:00:00-04:00 | 11.991953 | 12.576495 | 11.903386 | 12.514498 | 69,451,200 | 0 | 0 |
1998-09-28 00:00:00-04:00 | 12.532215 | 12.611925 | 12.213374 | 12.328511 | 60,137,200 | 0 | 0 |
1998-09-29 00:00:00-04:00 | 12.381647 | 12.558781 | 12.29308 | 12.541067 | 52,740,000 | 0 | 0 |
1998-09-30 00:00:00-04:00 | 12.372791 | 12.470215 | 12.13366 | 12.151374 | 45,350,000 | 0 | 0 |
1998-10-01 00:00:00-04:00 | 11.938812 | 12.107089 | 11.628828 | 11.823675 | 61,390,000 | 0 | 0 |
1998-10-02 00:00:00-04:00 | 11.735109 | 12.045093 | 11.513692 | 11.885673 | 59,275,600 | 0 | 0 |
1998-10-05 00:00:00-04:00 | 11.699683 | 11.859104 | 11.026575 | 11.416269 | 78,511,200 | 0 | 0 |
1998-10-06 00:00:00-04:00 | 11.69968 | 11.797103 | 11.132852 | 11.283416 | 82,609,600 | 0 | 0 |
1998-10-07 00:00:00-04:00 | 11.177135 | 11.495975 | 11.123995 | 11.203705 | 82,892,800 | 0 | 0 |
1998-10-08 00:00:00-04:00 | 10.884867 | 11.389698 | 10.74316 | 11.115141 | 120,596,800 | 0 | 0 |
1998-10-09 00:00:00-04:00 | 11.292267 | 11.938805 | 11.247984 | 11.876808 | 87,274,400 | 0 | 0 |
1998-10-12 00:00:00-04:00 | 12.02738 | 12.169087 | 11.938813 | 12.10709 | 62,548,400 | 0 | 0 |
1998-10-13 00:00:00-04:00 | 11.974243 | 12.107093 | 11.611119 | 11.841393 | 100,670,000 | 0 | 0 |
1998-10-14 00:00:00-04:00 | 11.726254 | 11.938815 | 11.637687 | 11.699684 | 110,875,600 | 0 | 0 |
1998-10-15 00:00:00-04:00 | 11.664257 | 12.080522 | 11.54912 | 11.983098 | 73,935,600 | 0 | 0 |
1998-10-16 00:00:00-04:00 | 12.071665 | 12.115948 | 11.841391 | 11.867961 | 76,712,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.