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
|
|---|---|---|---|---|---|---|---|
1996-01-11 00:00:00-05:00
| 3.934913
| 4.027447
| 3.833566
| 4.009822
| 83,769,600
| 0
| 0
|
1996-01-12 00:00:00-05:00
| 4.027449
| 4.053887
| 3.895257
| 3.992198
| 70,219,200
| 0
| 0
|
1996-01-15 00:00:00-05:00
| 3.992195
| 4.001008
| 3.761961
| 3.763062
| 106,633,600
| 0
| 0
|
1996-01-16 00:00:00-05:00
| 3.798316
| 3.939321
| 3.666124
| 3.930508
| 150,692,800
| 0
| 0
|
1996-01-17 00:00:00-05:00
| 3.591216
| 3.710188
| 3.5119
| 3.525119
| 546,630,400
| 0
| 0
|
1996-01-18 00:00:00-05:00
| 3.577996
| 3.639685
| 3.542744
| 3.595621
| 132,712,000
| 0
| 0
|
1996-01-19 00:00:00-05:00
| 3.622057
| 3.639683
| 3.569181
| 3.622057
| 128,462,400
| 0
| 0
|
1996-01-22 00:00:00-05:00
| 3.622059
| 3.702476
| 3.595621
| 3.666123
| 106,812,800
| 0
| 0
|
1996-01-23 00:00:00-05:00
| 3.683748
| 3.727812
| 3.683748
| 3.714593
| 69,244,800
| 0
| 0
|
1996-01-24 00:00:00-05:00
| 3.763066
| 3.877632
| 3.736627
| 3.860006
| 94,037,600
| 0
| 0
|
1996-01-25 00:00:00-05:00
| 3.91288
| 4.00982
| 3.833565
| 3.85119
| 115,267,200
| 0
| 0
|
1996-01-26 00:00:00-05:00
| 3.81594
| 3.87763
| 3.780689
| 3.87763
| 66,812,800
| 0
| 0
|
1996-01-29 00:00:00-05:00
| 3.912882
| 3.912882
| 3.824754
| 3.837973
| 39,158,400
| 0
| 0
|
1996-01-30 00:00:00-05:00
| 3.845203
| 3.862842
| 3.792287
| 3.818745
| 43,040,000
| 0.005
| 0
|
1996-01-31 00:00:00-05:00
| 3.836384
| 3.911348
| 3.792288
| 3.897017
| 72,689,600
| 0
| 0
|
1996-02-01 00:00:00-05:00
| 3.880482
| 3.986313
| 3.87056
| 3.968675
| 66,874,400
| 0
| 0
|
1996-02-02 00:00:00-05:00
| 3.977492
| 4.030407
| 3.951034
| 4.00395
| 51,456,000
| 0
| 0
|
1996-02-05 00:00:00-05:00
| 4.03041
| 4.127422
| 4.012772
| 4.127422
| 67,600,800
| 0
| 0
|
1996-02-06 00:00:00-05:00
| 4.153878
| 4.233251
| 4.118601
| 4.197974
| 85,640,000
| 0
| 0
|
1996-02-07 00:00:00-05:00
| 4.171517
| 4.202385
| 4.056867
| 4.109782
| 70,611,200
| 0
| 0
|
1996-02-08 00:00:00-05:00
| 4.100963
| 4.110884
| 4.021589
| 4.083324
| 48,796,800
| 0
| 0
|
1996-02-09 00:00:00-05:00
| 4.083323
| 4.136239
| 4.048046
| 4.092143
| 50,028,800
| 0
| 0
|
1996-02-12 00:00:00-05:00
| 4.092145
| 4.162699
| 4.092145
| 4.108681
| 46,727,200
| 0
| 0
|
1996-02-13 00:00:00-05:00
| 3.986311
| 4.083323
| 3.951034
| 4.030407
| 77,997,600
| 0
| 0
|
1996-02-14 00:00:00-05:00
| 4.030408
| 4.092143
| 4.012769
| 4.092143
| 49,426,400
| 0
| 0
|
1996-02-15 00:00:00-05:00
| 4.074505
| 4.109782
| 4.048047
| 4.056866
| 48,066,400
| 0
| 0
|
1996-02-16 00:00:00-05:00
| 4.074505
| 4.145059
| 4.039228
| 4.061276
| 48,668,000
| 0
| 0
|
1996-02-20 00:00:00-05:00
| 4.039228
| 4.12742
| 4.030408
| 4.083324
| 41,164,800
| 0
| 0
|
1996-02-21 00:00:00-05:00
| 4.109782
| 4.180336
| 4.074505
| 4.180336
| 48,394,400
| 0
| 0
|
1996-02-22 00:00:00-05:00
| 4.197976
| 4.321446
| 4.171519
| 4.303808
| 89,480,800
| 0
| 0
|
1996-02-23 00:00:00-05:00
| 4.312626
| 4.347903
| 4.249788
| 4.290578
| 57,186,400
| 0
| 0
|
1996-02-26 00:00:00-05:00
| 4.286167
| 4.312625
| 4.233251
| 4.259709
| 35,695,200
| 0
| 0
|
1996-02-27 00:00:00-05:00
| 4.259708
| 4.286166
| 4.23325
| 4.250889
| 36,168,000
| 0
| 0
|
1996-02-28 00:00:00-05:00
| 4.268529
| 4.339083
| 4.268529
| 4.286168
| 42,570,400
| 0
| 0
|
1996-02-29 00:00:00-05:00
| 4.233253
| 4.242072
| 4.14506
| 4.14947
| 73,402,400
| 0
| 0
|
1996-03-01 00:00:00-05:00
| 4.065687
| 4.074506
| 3.880482
| 3.955446
| 145,034,400
| 0
| 0
|
1996-03-04 00:00:00-05:00
| 3.959854
| 3.968673
| 3.862842
| 3.871661
| 70,285,600
| 0
| 0
|
1996-03-05 00:00:00-05:00
| 3.880479
| 3.942213
| 3.86284
| 3.906936
| 59,856,800
| 0
| 0
|
1996-03-06 00:00:00-05:00
| 3.889302
| 3.924579
| 3.752603
| 3.757012
| 67,897,600
| 0
| 0
|
1996-03-07 00:00:00-05:00
| 3.765831
| 3.792289
| 3.721735
| 3.748193
| 74,715,200
| 0
| 0
|
1996-03-08 00:00:00-05:00
| 3.64236
| 3.818745
| 3.63354
| 3.774649
| 111,921,600
| 0
| 0
|
1996-03-11 00:00:00-05:00
| 3.809927
| 3.906939
| 3.800005
| 3.89812
| 75,256,000
| 0
| 0
|
1996-03-12 00:00:00-05:00
| 3.8893
| 3.898119
| 3.814336
| 3.871661
| 48,633,600
| 0
| 0
|
1996-03-13 00:00:00-05:00
| 3.924579
| 4.012772
| 3.871663
| 3.959856
| 69,127,200
| 0
| 0
|
1996-03-14 00:00:00-05:00
| 3.986314
| 4.048049
| 3.959856
| 3.959856
| 57,525,600
| 0
| 0
|
1996-03-15 00:00:00-05:00
| 3.986312
| 4.171517
| 3.968674
| 4.153879
| 87,536,800
| 0
| 0
|
1996-03-18 00:00:00-05:00
| 4.215613
| 4.25089
| 4.185848
| 4.197974
| 62,223,200
| 0
| 0
|
1996-03-19 00:00:00-05:00
| 4.220025
| 4.224434
| 4.118603
| 4.145061
| 44,320,000
| 0
| 0
|
1996-03-20 00:00:00-05:00
| 4.083326
| 4.109784
| 3.889302
| 3.91576
| 118,391,200
| 0
| 0
|
1996-03-21 00:00:00-05:00
| 3.924575
| 3.98631
| 3.889298
| 3.942214
| 47,616,800
| 0
| 0
|
1996-03-22 00:00:00-05:00
| 3.968676
| 3.986314
| 3.91576
| 3.959856
| 30,303,200
| 0
| 0
|
1996-03-25 00:00:00-05:00
| 3.977495
| 4.003953
| 3.862844
| 3.872766
| 45,829,600
| 0
| 0
|
1996-03-26 00:00:00-05:00
| 3.845206
| 3.977495
| 3.818748
| 3.959856
| 49,976,800
| 0
| 0
|
1996-03-27 00:00:00-05:00
| 3.977494
| 4.048048
| 3.959856
| 3.995133
| 51,588,800
| 0
| 0
|
1996-03-28 00:00:00-05:00
| 3.977494
| 4.048048
| 3.964265
| 3.977494
| 32,305,600
| 0
| 0
|
1996-03-29 00:00:00-05:00
| 4.002847
| 4.048046
| 3.968672
| 4.012769
| 36,318,400
| 0
| 0
|
1996-04-01 00:00:00-05:00
| 4.030407
| 4.056865
| 3.99513
| 4.030407
| 28,519,200
| 0
| 0
|
1996-04-02 00:00:00-05:00
| 4.030407
| 4.039227
| 3.99513
| 4.012769
| 17,644,800
| 0
| 0
|
1996-04-03 00:00:00-05:00
| 4.003951
| 4.083324
| 3.977493
| 4.065686
| 33,368,800
| 0
| 0
|
1996-04-04 00:00:00-05:00
| 4.074505
| 4.189156
| 4.048047
| 4.180336
| 72,766,400
| 0
| 0
|
1996-04-08 00:00:00-04:00
| 4.118602
| 4.294988
| 4.109783
| 4.277349
| 115,408,800
| 0
| 0
|
1996-04-09 00:00:00-04:00
| 4.339084
| 4.38318
| 4.277349
| 4.365542
| 115,986,400
| 0
| 0
|
1996-04-10 00:00:00-04:00
| 4.330264
| 4.453734
| 4.321445
| 4.356722
| 131,409,600
| 0
| 0
|
1996-04-11 00:00:00-04:00
| 4.330264
| 4.374361
| 4.224433
| 4.26412
| 105,884,000
| 0
| 0
|
1996-04-12 00:00:00-04:00
| 4.259712
| 4.268531
| 4.197977
| 4.206796
| 48,440,800
| 0
| 0
|
1996-04-15 00:00:00-04:00
| 4.215614
| 4.294988
| 4.206795
| 4.277349
| 42,540,800
| 0
| 0
|
1996-04-16 00:00:00-04:00
| 4.515471
| 4.586025
| 4.497832
| 4.577206
| 191,147,200
| 0
| 0
|
1996-04-17 00:00:00-04:00
| 4.559566
| 4.583819
| 4.496729
| 4.528699
| 70,596,000
| 0
| 0
|
1996-04-18 00:00:00-04:00
| 4.541926
| 4.647757
| 4.533107
| 4.638938
| 73,107,200
| 0
| 0
|
1996-04-19 00:00:00-04:00
| 4.691853
| 4.691853
| 4.594841
| 4.60366
| 62,551,200
| 0
| 0
|
1996-04-22 00:00:00-04:00
| 4.630119
| 4.780046
| 4.630119
| 4.780046
| 83,480,800
| 0
| 0
|
1996-04-23 00:00:00-04:00
| 4.763511
| 4.806505
| 4.709493
| 4.805403
| 63,572,000
| 0
| 0
|
1996-04-24 00:00:00-04:00
| 4.868238
| 4.96525
| 4.797684
| 4.956431
| 163,722,400
| 0
| 0
|
1996-04-25 00:00:00-04:00
| 4.938795
| 4.938795
| 4.850602
| 4.912337
| 77,232,800
| 0
| 0
|
1996-04-26 00:00:00-04:00
| 4.912336
| 4.965252
| 4.86824
| 4.885878
| 73,344,800
| 0
| 0
|
1996-04-29 00:00:00-04:00
| 4.862227
| 4.871051
| 4.791632
| 4.809281
| 35,319,200
| 0.005
| 0
|
1996-04-30 00:00:00-04:00
| 4.791634
| 4.800458
| 4.746409
| 4.78281
| 46,836,800
| 0
| 0
|
1996-05-01 00:00:00-04:00
| 4.756336
| 4.866641
| 4.747512
| 4.791634
| 52,056,800
| 0
| 0
|
1996-05-02 00:00:00-04:00
| 4.791635
| 4.86223
| 4.782811
| 4.80046
| 63,019,200
| 0
| 0
|
1996-05-03 00:00:00-04:00
| 4.818107
| 4.897526
| 4.800458
| 4.848993
| 61,840,800
| 0
| 0
|
1996-05-06 00:00:00-04:00
| 4.844583
| 4.871056
| 4.791636
| 4.853407
| 40,720,800
| 0
| 0
|
1996-05-07 00:00:00-04:00
| 4.862229
| 4.888702
| 4.782809
| 4.791634
| 42,147,200
| 0
| 0
|
1996-05-08 00:00:00-04:00
| 4.773988
| 4.871056
| 4.694568
| 4.853407
| 64,528,800
| 0
| 0
|
1996-05-09 00:00:00-04:00
| 4.862229
| 4.915175
| 4.826931
| 4.84458
| 50,893,600
| 0
| 0
|
1996-05-10 00:00:00-04:00
| 4.888703
| 4.906352
| 4.86223
| 4.879879
| 48,227,200
| 0
| 0
|
1996-05-13 00:00:00-04:00
| 4.879877
| 5.065189
| 4.871053
| 5.065189
| 76,656,800
| 0
| 0
|
1996-05-14 00:00:00-04:00
| 5.082841
| 5.188733
| 5.074016
| 5.144611
| 114,499,200
| 0
| 0
|
1996-05-15 00:00:00-04:00
| 5.126961
| 5.197556
| 5.100488
| 5.109313
| 60,852,000
| 0
| 0
|
1996-05-16 00:00:00-04:00
| 5.065189
| 5.100487
| 5.029892
| 5.074014
| 40,033,600
| 0
| 0
|
1996-05-17 00:00:00-04:00
| 5.100488
| 5.109312
| 5.012244
| 5.021069
| 40,084,000
| 0
| 0
|
1996-05-20 00:00:00-04:00
| 5.038715
| 5.065189
| 5.003418
| 5.012242
| 33,077,600
| 0
| 0
|
1996-05-21 00:00:00-04:00
| 5.012243
| 5.029892
| 4.950472
| 4.959297
| 39,953,600
| 0
| 0
|
1996-05-22 00:00:00-04:00
| 4.924
| 4.950473
| 4.879878
| 4.932824
| 45,796,800
| 0
| 0
|
1996-05-23 00:00:00-04:00
| 4.950471
| 5.065188
| 4.915173
| 5.003417
| 45,295,200
| 0
| 0
|
1996-05-24 00:00:00-04:00
| 5.003418
| 5.038715
| 4.985769
| 5.012242
| 33,536,800
| 0
| 0
|
1996-05-28 00:00:00-04:00
| 5.021068
| 5.153434
| 5.021068
| 5.118136
| 53,196,800
| 0
| 0
|
1996-05-29 00:00:00-04:00
| 5.12696
| 5.153433
| 5.029891
| 5.038716
| 59,422,400
| 0
| 0
|
1996-05-30 00:00:00-04:00
| 5.038717
| 5.056366
| 4.994595
| 5.047541
| 61,696,800
| 0
| 0
|
1996-05-31 00:00:00-04:00
| 5.215203
| 5.338744
| 5.19976
| 5.32992
| 145,089,600
| 0
| 0
|
1996-06-03 00:00:00-04:00
| 5.303448
| 5.435814
| 5.276975
| 5.409341
| 69,614,400
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.