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
|
|---|---|---|---|---|---|---|---|
1995-08-18 00:00:00-04:00
| 4.66803
| 4.66803
| 4.544724
| 4.571146
| 73,496,800
| 0
| 0
|
1995-08-21 00:00:00-04:00
| 4.571146
| 4.579954
| 4.218842
| 4.245265
| 175,418,400
| 0
| 0
|
1995-08-22 00:00:00-04:00
| 4.306915
| 4.394991
| 4.245262
| 4.386183
| 129,546,400
| 0
| 0
|
1995-08-23 00:00:00-04:00
| 4.421418
| 4.456648
| 4.367471
| 4.394995
| 65,648,000
| 0
| 0
|
1995-08-24 00:00:00-04:00
| 4.394993
| 4.403801
| 4.262879
| 4.300311
| 100,023,200
| 0
| 0
|
1995-08-25 00:00:00-04:00
| 4.306918
| 4.306918
| 4.210035
| 4.254073
| 91,089,600
| 0
| 0
|
1995-08-28 00:00:00-04:00
| 4.258473
| 4.2893
| 4.121955
| 4.130763
| 77,804,000
| 0
| 0
|
1995-08-29 00:00:00-04:00
| 4.139573
| 4.210034
| 4.025074
| 4.148381
| 142,798,400
| 0
| 0
|
1995-08-30 00:00:00-04:00
| 4.22765
| 4.289303
| 4.165997
| 4.254073
| 88,683,200
| 0
| 0
|
1995-08-31 00:00:00-04:00
| 4.298108
| 4.368569
| 4.271685
| 4.324531
| 50,941,600
| 0
| 0
|
1995-09-01 00:00:00-04:00
| 4.315725
| 4.350955
| 4.271687
| 4.289302
| 34,721,600
| 0
| 0
|
1995-09-05 00:00:00-04:00
| 4.32453
| 4.491874
| 4.289299
| 4.487471
| 59,574,400
| 0
| 0
|
1995-09-06 00:00:00-04:00
| 4.527108
| 4.562338
| 4.394994
| 4.403801
| 72,960,000
| 0
| 0
|
1995-09-07 00:00:00-04:00
| 4.578851
| 4.650413
| 4.527106
| 4.579952
| 125,828,000
| 0
| 0
|
1995-09-08 00:00:00-04:00
| 4.615185
| 4.6328
| 4.535916
| 4.623992
| 63,664,000
| 0
| 0
|
1995-09-11 00:00:00-04:00
| 4.615185
| 4.694453
| 4.615185
| 4.623992
| 53,804,800
| 0
| 0
|
1995-09-12 00:00:00-04:00
| 4.66803
| 4.676838
| 4.562339
| 4.571146
| 52,924,000
| 0
| 0
|
1995-09-13 00:00:00-04:00
| 4.571146
| 4.623992
| 4.531513
| 4.571146
| 52,886,400
| 0
| 0
|
1995-09-14 00:00:00-04:00
| 4.597565
| 4.597565
| 4.474259
| 4.487471
| 53,280,800
| 0
| 0
|
1995-09-15 00:00:00-04:00
| 4.491876
| 4.544722
| 4.315724
| 4.377378
| 99,998,400
| 0
| 0
|
1995-09-18 00:00:00-04:00
| 4.386186
| 4.439032
| 4.29811
| 4.430224
| 63,196,800
| 0
| 0
|
1995-09-19 00:00:00-04:00
| 4.350957
| 4.491878
| 4.342149
| 4.417014
| 69,693,600
| 0
| 0
|
1995-09-20 00:00:00-04:00
| 4.46986
| 4.491878
| 4.394995
| 4.417014
| 63,268,000
| 0
| 0
|
1995-09-21 00:00:00-04:00
| 4.368572
| 4.421418
| 4.298111
| 4.30802
| 71,136,800
| 0
| 0
|
1995-09-22 00:00:00-04:00
| 4.280493
| 4.31132
| 4.245262
| 4.262877
| 68,509,600
| 0
| 0
|
1995-09-25 00:00:00-04:00
| 4.262878
| 4.262878
| 4.148379
| 4.227648
| 75,903,200
| 0
| 0
|
1995-09-26 00:00:00-04:00
| 4.25407
| 4.338844
| 4.18361
| 4.210032
| 70,076,000
| 0
| 0
|
1995-09-27 00:00:00-04:00
| 4.165992
| 4.188011
| 4.033878
| 4.179204
| 133,321,600
| 0
| 0
|
1995-09-28 00:00:00-04:00
| 4.201226
| 4.359763
| 4.192419
| 4.359763
| 83,437,600
| 0
| 0
|
1995-09-29 00:00:00-04:00
| 4.386183
| 4.421414
| 4.227646
| 4.236454
| 76,591,200
| 0
| 0
|
1995-10-02 00:00:00-04:00
| 4.270585
| 4.316825
| 4.157188
| 4.165995
| 59,953,600
| 0
| 0
|
1995-10-03 00:00:00-04:00
| 4.18251
| 4.236456
| 4.14838
| 4.214437
| 80,306,400
| 0
| 0
|
1995-10-04 00:00:00-04:00
| 4.139573
| 4.218841
| 4.104342
| 4.135169
| 71,613,600
| 0
| 0
|
1995-10-05 00:00:00-04:00
| 4.130765
| 4.289302
| 4.11315
| 4.289302
| 79,205,600
| 0
| 0
|
1995-10-06 00:00:00-04:00
| 4.447839
| 4.465454
| 4.359763
| 4.368571
| 116,396,800
| 0
| 0
|
1995-10-09 00:00:00-04:00
| 4.342145
| 4.342145
| 4.183608
| 4.236454
| 79,104,000
| 0
| 0
|
1995-10-10 00:00:00-04:00
| 4.104341
| 4.342146
| 4.06911
| 4.342146
| 118,409,600
| 0
| 0
|
1995-10-11 00:00:00-04:00
| 4.456647
| 4.474262
| 4.368571
| 4.430224
| 78,585,600
| 0
| 0
|
1995-10-12 00:00:00-04:00
| 4.421414
| 4.527106
| 4.403799
| 4.491875
| 90,520,000
| 0
| 0
|
1995-10-13 00:00:00-04:00
| 4.54472
| 4.553528
| 4.403799
| 4.421414
| 79,935,200
| 0
| 0
|
1995-10-16 00:00:00-04:00
| 4.412607
| 4.509491
| 4.386185
| 4.447838
| 55,199,200
| 0
| 0
|
1995-10-17 00:00:00-04:00
| 4.518297
| 4.623989
| 4.447837
| 4.615181
| 133,656,800
| 0
| 0
|
1995-10-18 00:00:00-04:00
| 4.720875
| 4.808951
| 4.676837
| 4.773721
| 142,411,200
| 0
| 0
|
1995-10-19 00:00:00-04:00
| 4.747298
| 4.808951
| 4.685644
| 4.791336
| 66,150,400
| 0
| 0
|
1995-10-20 00:00:00-04:00
| 4.764913
| 4.800143
| 4.694452
| 4.729682
| 52,790,400
| 0
| 0
|
1995-10-23 00:00:00-04:00
| 4.66803
| 4.764914
| 4.649314
| 4.756106
| 54,128,800
| 0
| 0
|
1995-10-24 00:00:00-04:00
| 4.791335
| 4.817757
| 4.756104
| 4.782527
| 56,356,800
| 0
| 0
|
1995-10-25 00:00:00-04:00
| 4.782528
| 4.782528
| 4.676837
| 4.685645
| 47,943,200
| 0
| 0
|
1995-10-26 00:00:00-04:00
| 4.694452
| 4.729682
| 4.571145
| 4.681241
| 47,912,800
| 0
| 0
|
1995-10-27 00:00:00-04:00
| 4.659221
| 4.800142
| 4.659221
| 4.782527
| 61,734,400
| 0
| 0
|
1995-10-30 00:00:00-05:00
| 4.829412
| 4.970417
| 4.829412
| 4.91754
| 98,684,000
| 0.005
| 0
|
1995-10-31 00:00:00-05:00
| 4.988041
| 5.032105
| 4.926352
| 4.926352
| 74,370,400
| 0
| 0
|
1995-11-01 00:00:00-05:00
| 4.988042
| 4.996855
| 4.864663
| 4.992449
| 76,340,800
| 0
| 0
|
1995-11-02 00:00:00-05:00
| 5.014482
| 5.146674
| 4.996856
| 5.137861
| 80,272,000
| 0
| 0
|
1995-11-03 00:00:00-05:00
| 5.155485
| 5.156587
| 5.058544
| 5.111421
| 47,605,600
| 0
| 0
|
1995-11-06 00:00:00-05:00
| 5.093795
| 5.111421
| 4.980331
| 4.992449
| 37,800,000
| 0
| 0
|
1995-11-07 00:00:00-05:00
| 4.85585
| 4.899914
| 4.565028
| 4.679594
| 225,472,000
| 0
| 0
|
1995-11-08 00:00:00-05:00
| 4.741281
| 4.794158
| 4.587058
| 4.648747
| 101,253,600
| 0
| 0
|
1995-11-09 00:00:00-05:00
| 4.864662
| 4.882288
| 4.79416
| 4.864662
| 77,737,600
| 0
| 0
|
1995-11-10 00:00:00-05:00
| 4.829412
| 4.882289
| 4.776535
| 4.811786
| 50,086,400
| 0
| 0
|
1995-11-13 00:00:00-05:00
| 4.802972
| 4.855849
| 4.714844
| 4.73247
| 36,456,000
| 0
| 0
|
1995-11-14 00:00:00-05:00
| 4.653156
| 4.697219
| 4.58706
| 4.591466
| 53,100,800
| 0
| 0
|
1995-11-15 00:00:00-05:00
| 4.635531
| 4.644343
| 4.406398
| 4.565028
| 103,201,600
| 0
| 0
|
1995-11-16 00:00:00-05:00
| 4.503339
| 4.582655
| 4.432837
| 4.432837
| 82,568,800
| 0
| 0
|
1995-11-17 00:00:00-05:00
| 4.432837
| 4.459275
| 4.419618
| 4.424024
| 93,374,400
| 0
| 0
|
1995-11-20 00:00:00-05:00
| 4.494524
| 4.520963
| 4.366739
| 4.379958
| 71,694,400
| 0
| 0
|
1995-11-21 00:00:00-05:00
| 4.397583
| 4.476898
| 4.371145
| 4.441647
| 70,495,200
| 0
| 0
|
1995-11-22 00:00:00-05:00
| 4.46809
| 4.494528
| 4.353523
| 4.362336
| 48,664,800
| 0
| 0
|
1995-11-24 00:00:00-05:00
| 4.38877
| 4.441647
| 4.38877
| 4.441647
| 18,368,000
| 0
| 0
|
1995-11-27 00:00:00-05:00
| 4.476898
| 4.490117
| 4.222429
| 4.23014
| 121,008,000
| 0
| 0
|
1995-11-28 00:00:00-05:00
| 4.238955
| 4.494526
| 4.22133
| 4.494526
| 99,812,000
| 0
| 0
|
1995-11-29 00:00:00-05:00
| 4.512149
| 4.547401
| 4.38877
| 4.441647
| 72,459,200
| 0
| 0
|
1995-11-30 00:00:00-05:00
| 4.388772
| 4.481306
| 4.247767
| 4.291831
| 68,048,000
| 0
| 0
|
1995-12-01 00:00:00-05:00
| 4.327083
| 4.353521
| 4.274206
| 4.300644
| 58,219,200
| 0
| 0
|
1995-12-04 00:00:00-05:00
| 4.371147
| 4.476901
| 4.260988
| 4.353522
| 56,004,000
| 0
| 0
|
1995-12-05 00:00:00-05:00
| 4.371147
| 4.371147
| 4.291832
| 4.327083
| 52,358,400
| 0
| 0
|
1995-12-06 00:00:00-05:00
| 4.35352
| 4.379959
| 4.25658
| 4.30505
| 66,432,000
| 0
| 0
|
1995-12-07 00:00:00-05:00
| 4.300643
| 4.344707
| 4.256579
| 4.335894
| 45,921,600
| 0
| 0
|
1995-12-08 00:00:00-05:00
| 4.397583
| 4.459273
| 4.327081
| 4.459273
| 61,020,000
| 0
| 0
|
1995-12-11 00:00:00-05:00
| 4.494525
| 4.51215
| 4.468086
| 4.476899
| 38,281,600
| 0
| 0
|
1995-12-12 00:00:00-05:00
| 4.4769
| 4.486814
| 4.362334
| 4.388772
| 38,964,000
| 0
| 0
|
1995-12-13 00:00:00-05:00
| 4.406397
| 4.459273
| 4.371145
| 4.415209
| 50,386,400
| 0
| 0
|
1995-12-14 00:00:00-05:00
| 4.415208
| 4.441647
| 4.23014
| 4.23014
| 76,008,800
| 0
| 0
|
1995-12-15 00:00:00-05:00
| 4.247767
| 4.291831
| 4.097949
| 4.106762
| 131,205,600
| 0
| 0
|
1995-12-18 00:00:00-05:00
| 4.106762
| 4.124388
| 3.890849
| 4.03626
| 126,525,600
| 0
| 0
|
1995-12-19 00:00:00-05:00
| 4.071509
| 4.296236
| 4.053884
| 4.256578
| 93,095,200
| 0
| 0
|
1995-12-20 00:00:00-05:00
| 4.283019
| 4.309457
| 4.168452
| 4.203703
| 71,931,200
| 0
| 0
|
1995-12-21 00:00:00-05:00
| 4.230139
| 4.256578
| 4.177263
| 4.194888
| 59,761,600
| 0
| 0
|
1995-12-22 00:00:00-05:00
| 4.186076
| 4.213616
| 4.133199
| 4.159637
| 41,667,200
| 0
| 0
|
1995-12-26 00:00:00-05:00
| 4.15964
| 4.22133
| 4.150827
| 4.186079
| 22,500,000
| 0
| 0
|
1995-12-27 00:00:00-05:00
| 4.19489
| 4.238954
| 4.142014
| 4.150826
| 32,307,200
| 0
| 0
|
1995-12-28 00:00:00-05:00
| 4.089135
| 4.097948
| 4.018633
| 4.027445
| 63,944,800
| 0
| 0
|
1995-12-29 00:00:00-05:00
| 4.027448
| 4.089137
| 4.001009
| 4.001009
| 55,903,200
| 0
| 0
|
1996-01-02 00:00:00-05:00
| 4.045074
| 4.142015
| 4.009823
| 4.133202
| 62,854,400
| 0
| 0
|
1996-01-03 00:00:00-05:00
| 4.133201
| 4.186078
| 4.060496
| 4.071512
| 72,678,400
| 0
| 0
|
1996-01-04 00:00:00-05:00
| 4.142012
| 4.150825
| 3.948131
| 4.053885
| 100,259,200
| 0
| 0
|
1996-01-05 00:00:00-05:00
| 4.027446
| 4.142012
| 4.001008
| 4.053885
| 65,434,400
| 0
| 0
|
1996-01-08 00:00:00-05:00
| 4.097949
| 4.115574
| 4.045072
| 4.062697
| 17,544,000
| 0
| 0
|
1996-01-09 00:00:00-05:00
| 4.062698
| 4.071511
| 3.860004
| 3.87763
| 110,116,800
| 0
| 0
|
1996-01-10 00:00:00-05:00
| 3.824752
| 3.877629
| 3.75425
| 3.815939
| 137,448,000
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.