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
|
|---|---|---|---|---|---|---|---|
1995-03-28 00:00:00-05:00
| 3.105343
| 3.149328
| 3.100944
| 3.11414
| 94,750,400
| 0
| 0
|
1995-03-29 00:00:00-05:00
| 3.114138
| 3.16692
| 3.008574
| 3.063555
| 160,102,400
| 0
| 0
|
1995-03-30 00:00:00-05:00
| 3.065756
| 3.070154
| 2.946996
| 3.004177
| 164,172,800
| 0
| 0
|
1995-03-31 00:00:00-05:00
| 2.938199
| 3.039365
| 2.920605
| 2.986583
| 150,662,400
| 0
| 0
|
1995-04-03 00:00:00-04:00
| 2.982184
| 3.11414
| 2.973387
| 3.11414
| 94,400,000
| 0
| 0
|
1995-04-04 00:00:00-04:00
| 3.127334
| 3.171319
| 3.034965
| 3.045961
| 100,321,600
| 0
| 0
|
1995-04-05 00:00:00-04:00
| 3.026168
| 3.056958
| 2.982183
| 3.048161
| 119,211,200
| 0
| 0
|
1995-04-06 00:00:00-04:00
| 3.061357
| 3.0839
| 2.99538
| 3.008575
| 79,091,200
| 0
| 0
|
1995-04-07 00:00:00-04:00
| 3.008575
| 3.085549
| 2.990981
| 3.065755
| 85,091,200
| 0
| 0
|
1995-04-10 00:00:00-04:00
| 3.061358
| 3.11414
| 3.043764
| 3.11414
| 79,411,200
| 0
| 0
|
1995-04-11 00:00:00-04:00
| 3.193312
| 3.237297
| 3.188914
| 3.210906
| 173,561,600
| 0
| 0
|
1995-04-12 00:00:00-04:00
| 3.215304
| 3.232898
| 3.175718
| 3.2285
| 83,680,000
| 0
| 0
|
1995-04-13 00:00:00-04:00
| 3.241697
| 3.347261
| 3.241697
| 3.342862
| 115,472,000
| 0
| 0
|
1995-04-17 00:00:00-04:00
| 3.34726
| 3.430831
| 3.290079
| 3.307673
| 156,675,200
| 0
| 0
|
1995-04-18 00:00:00-04:00
| 3.391246
| 3.395644
| 3.281283
| 3.31867
| 168,217,600
| 0
| 0
|
1995-04-19 00:00:00-04:00
| 3.307672
| 3.325266
| 3.232898
| 3.28348
| 95,795,200
| 0
| 0
|
1995-04-20 00:00:00-04:00
| 3.303277
| 3.312074
| 3.250495
| 3.272487
| 79,468,800
| 0
| 0
|
1995-04-21 00:00:00-04:00
| 3.276883
| 3.316469
| 3.250492
| 3.268086
| 87,787,200
| 0
| 0
|
1995-04-24 00:00:00-04:00
| 3.263688
| 3.40444
| 3.250493
| 3.395643
| 96,052,800
| 0
| 0
|
1995-04-25 00:00:00-04:00
| 3.397755
| 3.476977
| 3.397755
| 3.459372
| 128,708,800
| 0.00375
| 0
|
1995-04-26 00:00:00-04:00
| 3.437368
| 3.542997
| 3.428565
| 3.507787
| 96,080,000
| 0
| 0
|
1995-04-27 00:00:00-04:00
| 3.503385
| 3.59141
| 3.502834
| 3.542996
| 91,153,600
| 0
| 0
|
1995-04-28 00:00:00-04:00
| 3.600213
| 3.666232
| 3.569405
| 3.604615
| 132,334,400
| 0
| 0
|
1995-05-01 00:00:00-04:00
| 3.644228
| 3.701444
| 3.622222
| 3.666234
| 115,844,800
| 0
| 0
|
1995-05-02 00:00:00-04:00
| 3.653028
| 3.679436
| 3.626621
| 3.661831
| 115,572,800
| 0
| 0
|
1995-05-03 00:00:00-04:00
| 3.661831
| 3.789467
| 3.661831
| 3.780665
| 89,808,000
| 0
| 0
|
1995-05-04 00:00:00-04:00
| 3.811472
| 3.925904
| 3.793867
| 3.868688
| 176,945,600
| 0
| 0
|
1995-05-05 00:00:00-04:00
| 3.903899
| 3.934707
| 3.811473
| 3.824677
| 143,638,400
| 0
| 0
|
1995-05-08 00:00:00-04:00
| 3.811472
| 3.961115
| 3.80267
| 3.930306
| 117,291,200
| 0
| 0
|
1995-05-09 00:00:00-04:00
| 3.965517
| 3.974319
| 3.851085
| 3.917103
| 138,131,200
| 0
| 0
|
1995-05-10 00:00:00-04:00
| 3.956713
| 3.961114
| 3.822475
| 3.829077
| 141,251,200
| 0
| 0
|
1995-05-11 00:00:00-04:00
| 3.80707
| 3.868688
| 3.771861
| 3.846681
| 115,512,000
| 0
| 0
|
1995-05-12 00:00:00-04:00
| 3.846683
| 3.9083
| 3.807072
| 3.826878
| 78,270,400
| 0
| 0
|
1995-05-15 00:00:00-04:00
| 3.833479
| 3.846683
| 3.776263
| 3.815874
| 72,540,800
| 0
| 0
|
1995-05-16 00:00:00-04:00
| 3.811471
| 3.87749
| 3.793866
| 3.833478
| 83,606,400
| 0
| 0
|
1995-05-17 00:00:00-04:00
| 3.864287
| 3.921503
| 3.859886
| 3.899497
| 103,816,000
| 0
| 0
|
1995-05-18 00:00:00-04:00
| 3.925904
| 4.057942
| 3.895096
| 3.899497
| 170,598,400
| 0
| 0
|
1995-05-19 00:00:00-04:00
| 3.890694
| 3.98312
| 3.881891
| 3.921503
| 146,268,800
| 0
| 0
|
1995-05-22 00:00:00-04:00
| 3.930307
| 4.035936
| 3.930307
| 4.01393
| 103,174,400
| 0
| 0
|
1995-05-23 00:00:00-04:00
| 4.031535
| 4.11956
| 4.027134
| 4.101955
| 122,224,000
| 0
| 0
|
1995-05-24 00:00:00-04:00
| 4.163569
| 4.189977
| 4.075545
| 4.09315
| 139,008,000
| 0
| 0
|
1995-05-25 00:00:00-04:00
| 4.093152
| 4.159171
| 4.057942
| 4.137164
| 85,121,600
| 0
| 0
|
1995-05-26 00:00:00-04:00
| 4.11956
| 4.137165
| 4.057942
| 4.079949
| 57,699,200
| 0
| 0
|
1995-05-30 00:00:00-04:00
| 4.088751
| 4.110757
| 3.83788
| 3.890695
| 242,369,600
| 0
| 0
|
1995-05-31 00:00:00-04:00
| 3.917102
| 3.961114
| 3.80267
| 3.952312
| 163,680,000
| 0
| 0
|
1995-06-01 00:00:00-04:00
| 3.961114
| 4.075547
| 3.956713
| 4.040337
| 117,364,800
| 0
| 0
|
1995-06-02 00:00:00-04:00
| 3.991924
| 4.141566
| 3.969918
| 4.101955
| 120,323,200
| 0
| 0
|
1995-06-05 00:00:00-04:00
| 4.128361
| 4.128361
| 4.062342
| 4.075546
| 77,616,000
| 0
| 0
|
1995-06-06 00:00:00-04:00
| 4.066743
| 4.075546
| 3.956713
| 3.956713
| 96,516,800
| 0
| 0
|
1995-06-07 00:00:00-04:00
| 3.961116
| 4.004578
| 3.917104
| 3.983123
| 117,452,800
| 0
| 0
|
1995-06-08 00:00:00-04:00
| 3.987522
| 4.027134
| 3.983121
| 4.007328
| 44,441,600
| 0
| 0
|
1995-06-09 00:00:00-04:00
| 4.005128
| 4.040338
| 3.965517
| 3.969918
| 54,803,200
| 0
| 0
|
1995-06-12 00:00:00-04:00
| 3.983121
| 4.005127
| 3.921504
| 3.928105
| 64,686,400
| 0
| 0
|
1995-06-13 00:00:00-04:00
| 3.991923
| 3.996323
| 3.899496
| 3.908299
| 107,860,800
| 0
| 0
|
1995-06-14 00:00:00-04:00
| 3.886293
| 3.978719
| 3.855484
| 3.961114
| 97,881,600
| 0
| 0
|
1995-06-15 00:00:00-04:00
| 3.965515
| 4.071145
| 3.965515
| 4.05354
| 91,027,200
| 0
| 0
|
1995-06-16 00:00:00-04:00
| 4.066743
| 4.132762
| 4.031534
| 4.08875
| 122,411,200
| 0
| 0
|
1995-06-19 00:00:00-04:00
| 4.119559
| 4.374831
| 4.110757
| 4.348423
| 127,876,000
| 0
| 2
|
1995-06-20 00:00:00-04:00
| 4.462855
| 4.58609
| 4.410041
| 4.577288
| 141,030,400
| 0
| 0
|
1995-06-21 00:00:00-04:00
| 4.65651
| 4.660912
| 4.462856
| 4.482661
| 119,708,800
| 0
| 0
|
1995-06-22 00:00:00-04:00
| 4.498065
| 4.634504
| 4.474958
| 4.603695
| 70,946,400
| 0
| 0
|
1995-06-23 00:00:00-04:00
| 4.603697
| 4.674117
| 4.568487
| 4.621302
| 52,727,200
| 0
| 0
|
1995-06-26 00:00:00-04:00
| 4.630103
| 4.674115
| 4.533275
| 4.577288
| 57,357,600
| 0
| 0
|
1995-06-27 00:00:00-04:00
| 4.550882
| 4.550882
| 4.392437
| 4.410042
| 92,004,800
| 0
| 0
|
1995-06-28 00:00:00-04:00
| 4.383632
| 4.489262
| 4.295607
| 4.44525
| 112,888,000
| 0
| 0
|
1995-06-29 00:00:00-04:00
| 4.489263
| 4.55088
| 4.436448
| 4.493664
| 60,702,400
| 0
| 0
|
1995-06-30 00:00:00-04:00
| 4.506866
| 4.55968
| 4.436446
| 4.458452
| 41,468,800
| 0
| 0
|
1995-07-03 00:00:00-04:00
| 4.462853
| 4.489261
| 4.436446
| 4.458452
| 13,020,800
| 0
| 0
|
1995-07-05 00:00:00-04:00
| 4.471659
| 4.542078
| 4.462856
| 4.489264
| 46,887,200
| 0
| 0
|
1995-07-06 00:00:00-04:00
| 4.489264
| 4.612499
| 4.436449
| 4.608098
| 52,177,600
| 0
| 0
|
1995-07-07 00:00:00-04:00
| 4.6213
| 4.806152
| 4.577288
| 4.806152
| 78,961,600
| 0
| 0
|
1995-07-10 00:00:00-04:00
| 4.832559
| 4.964596
| 4.806152
| 4.948092
| 83,404,000
| 0
| 0
|
1995-07-11 00:00:00-04:00
| 4.920582
| 4.924984
| 4.849062
| 4.850162
| 51,932,800
| 0
| 0
|
1995-07-12 00:00:00-04:00
| 4.991003
| 5.105435
| 4.911781
| 5.087831
| 84,791,200
| 0
| 0
|
1995-07-13 00:00:00-04:00
| 5.070224
| 5.350803
| 5.01741
| 5.184657
| 117,482,400
| 0
| 0
|
1995-07-14 00:00:00-04:00
| 5.052621
| 5.338702
| 5.017411
| 5.316696
| 87,835,200
| 0
| 0
|
1995-07-17 00:00:00-04:00
| 5.387115
| 5.519152
| 5.316695
| 5.382714
| 139,681,600
| 0
| 0
|
1995-07-18 00:00:00-04:00
| 5.43113
| 5.448735
| 5.140648
| 5.158253
| 137,435,200
| 0
| 0
|
1995-07-19 00:00:00-04:00
| 4.577289
| 4.841363
| 4.401239
| 4.594893
| 447,652,000
| 0
| 0
|
1995-07-20 00:00:00-04:00
| 4.612496
| 4.718126
| 4.533274
| 4.542077
| 199,928,000
| 0
| 0
|
1995-07-21 00:00:00-04:00
| 4.559682
| 4.621299
| 4.427645
| 4.432046
| 152,450,400
| 0
| 0
|
1995-07-24 00:00:00-04:00
| 4.462856
| 4.753338
| 4.444151
| 4.735733
| 122,608,000
| 0
| 0
|
1995-07-25 00:00:00-04:00
| 4.929386
| 4.938188
| 4.788546
| 4.858966
| 140,957,600
| 0
| 0
|
1995-07-26 00:00:00-04:00
| 4.902979
| 4.920584
| 4.753337
| 4.797349
| 89,991,200
| 0
| 0
|
1995-07-27 00:00:00-04:00
| 4.806153
| 4.910682
| 4.779745
| 4.841362
| 52,663,200
| 0
| 0
|
1995-07-28 00:00:00-04:00
| 4.835374
| 4.870604
| 4.70326
| 4.729682
| 68,643,200
| 0.005
| 0
|
1995-07-31 00:00:00-04:00
| 4.738489
| 4.764911
| 4.562337
| 4.579952
| 64,880,800
| 0
| 0
|
1995-08-01 00:00:00-04:00
| 4.579952
| 4.579952
| 4.4038
| 4.456646
| 94,556,800
| 0
| 0
|
1995-08-02 00:00:00-04:00
| 4.535916
| 4.579954
| 4.298111
| 4.333341
| 135,620,800
| 0
| 0
|
1995-08-03 00:00:00-04:00
| 4.210033
| 4.421416
| 4.165995
| 4.377378
| 117,961,600
| 0
| 0
|
1995-08-04 00:00:00-04:00
| 4.386186
| 4.439032
| 4.350956
| 4.368571
| 68,723,200
| 0
| 0
|
1995-08-07 00:00:00-04:00
| 4.4038
| 4.500684
| 4.386185
| 4.474261
| 51,580,000
| 0
| 0
|
1995-08-08 00:00:00-04:00
| 4.527107
| 4.597568
| 4.500685
| 4.562338
| 58,122,400
| 0
| 0
|
1995-08-09 00:00:00-04:00
| 4.694451
| 4.703259
| 4.615183
| 4.659221
| 70,807,200
| 0
| 0
|
1995-08-10 00:00:00-04:00
| 4.659219
| 4.668027
| 4.500683
| 4.527105
| 60,408,000
| 0
| 0
|
1995-08-11 00:00:00-04:00
| 4.632798
| 4.685643
| 4.58876
| 4.659221
| 68,375,200
| 0
| 0
|
1995-08-14 00:00:00-04:00
| 4.650414
| 4.720875
| 4.606376
| 4.676837
| 50,202,400
| 0
| 0
|
1995-08-15 00:00:00-04:00
| 4.720872
| 4.738487
| 4.553528
| 4.615181
| 67,754,400
| 0
| 0
|
1995-08-16 00:00:00-04:00
| 4.668029
| 4.729682
| 4.579953
| 4.703259
| 67,332,800
| 0
| 0
|
1995-08-17 00:00:00-04:00
| 4.720876
| 4.729684
| 4.610782
| 4.623992
| 66,123,200
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.