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
|
|---|---|---|---|---|---|---|---|
1996-06-04 00:00:00-04:00
| 5.435813
| 5.471111
| 5.356394
| 5.38728
| 56,274,400
| 0
| 0
|
1996-06-05 00:00:00-04:00
| 5.36522
| 5.435815
| 5.338747
| 5.426991
| 35,413,600
| 0
| 0
|
1996-06-06 00:00:00-04:00
| 5.45346
| 5.471109
| 5.303446
| 5.31227
| 51,574,400
| 0
| 0
|
1996-06-07 00:00:00-04:00
| 5.207481
| 5.329919
| 5.188729
| 5.31227
| 70,562,400
| 0
| 0
|
1996-06-10 00:00:00-04:00
| 5.312271
| 5.312271
| 5.232852
| 5.232852
| 36,408,000
| 0
| 0
|
1996-06-11 00:00:00-04:00
| 5.2505
| 5.356392
| 5.224026
| 5.31227
| 42,351,200
| 0
| 0
|
1996-06-12 00:00:00-04:00
| 5.391691
| 5.488759
| 5.356394
| 5.418164
| 66,422,400
| 0
| 0
|
1996-06-13 00:00:00-04:00
| 5.418166
| 5.418166
| 5.276976
| 5.294624
| 62,036,000
| 0
| 0
|
1996-06-14 00:00:00-04:00
| 5.285799
| 5.294623
| 5.135785
| 5.153433
| 61,307,200
| 0
| 0
|
1996-06-17 00:00:00-04:00
| 5.162257
| 5.171082
| 5.029892
| 5.082838
| 70,758,400
| 0
| 0
|
1996-06-18 00:00:00-04:00
| 5.082838
| 5.091663
| 4.959297
| 4.968122
| 60,051,200
| 0
| 0
|
1996-06-19 00:00:00-04:00
| 4.994594
| 5.065189
| 4.968121
| 5.038716
| 71,435,200
| 0
| 0
|
1996-06-20 00:00:00-04:00
| 5.047542
| 5.074015
| 4.959298
| 5.021069
| 73,817,600
| 0
| 0
|
1996-06-21 00:00:00-04:00
| 5.038716
| 5.056365
| 4.968121
| 5.038716
| 54,253,600
| 0
| 0
|
1996-06-24 00:00:00-04:00
| 5.038716
| 5.241676
| 5.029891
| 5.196451
| 57,836,800
| 0
| 0
|
1996-06-25 00:00:00-04:00
| 5.224031
| 5.259328
| 5.091665
| 5.144611
| 34,814,400
| 0
| 0
|
1996-06-26 00:00:00-04:00
| 5.153434
| 5.153434
| 5.021068
| 5.118136
| 59,177,600
| 0
| 0
|
1996-06-27 00:00:00-04:00
| 5.109311
| 5.224028
| 5.051953
| 5.215204
| 46,257,600
| 0
| 0
|
1996-06-28 00:00:00-04:00
| 5.232853
| 5.250501
| 5.171082
| 5.184319
| 32,252,800
| 0
| 0
|
1996-07-01 00:00:00-04:00
| 5.206381
| 5.321098
| 5.179908
| 5.303449
| 35,018,400
| 0
| 0
|
1996-07-02 00:00:00-04:00
| 5.2858
| 5.357498
| 5.259326
| 5.276975
| 51,651,200
| 0
| 0
|
1996-07-03 00:00:00-04:00
| 5.268149
| 5.294622
| 5.197554
| 5.285798
| 60,736,000
| 0
| 0
|
1996-07-05 00:00:00-04:00
| 5.153434
| 5.259327
| 5.082839
| 5.091664
| 39,507,200
| 0
| 0
|
1996-07-08 00:00:00-04:00
| 5.100487
| 5.259326
| 5.082838
| 5.153433
| 65,053,600
| 0
| 0
|
1996-07-09 00:00:00-04:00
| 5.215202
| 5.241676
| 5.162256
| 5.179905
| 35,956,800
| 0
| 0
|
1996-07-10 00:00:00-04:00
| 5.153436
| 5.16226
| 5.047543
| 5.144611
| 91,695,200
| 0
| 0
|
1996-07-11 00:00:00-04:00
| 5.056364
| 5.082838
| 4.84458
| 4.90635
| 145,704,000
| 0
| 0
|
1996-07-12 00:00:00-04:00
| 5.00342
| 5.067397
| 4.950474
| 5.029893
| 141,623,200
| 0
| 0
|
1996-07-15 00:00:00-04:00
| 4.976947
| 5.00342
| 4.844582
| 4.879879
| 97,682,400
| 0
| 0
|
1996-07-16 00:00:00-04:00
| 4.84458
| 4.950473
| 4.526903
| 4.941648
| 200,755,200
| 0
| 0
|
1996-07-17 00:00:00-04:00
| 5.22403
| 5.241678
| 4.994596
| 5.056366
| 199,531,200
| 0
| 0
|
1996-07-18 00:00:00-04:00
| 5.091663
| 5.135785
| 5.029893
| 5.118136
| 80,169,600
| 0
| 0
|
1996-07-19 00:00:00-04:00
| 5.100485
| 5.179904
| 5.056363
| 5.135782
| 76,216,000
| 0
| 0
|
1996-07-22 00:00:00-04:00
| 5.126961
| 5.135785
| 5.037614
| 5.100488
| 52,232,000
| 0
| 0
|
1996-07-23 00:00:00-04:00
| 5.135784
| 5.135784
| 4.871053
| 4.90635
| 105,624,000
| 0
| 0
|
1996-07-24 00:00:00-04:00
| 4.685741
| 4.959297
| 4.660371
| 4.871053
| 133,832,000
| 0
| 0
|
1996-07-25 00:00:00-04:00
| 4.986874
| 5.100488
| 4.924001
| 5.091664
| 74,887,200
| 0
| 0
|
1996-07-26 00:00:00-04:00
| 5.12696
| 5.250502
| 5.109312
| 5.241677
| 82,870,400
| 0
| 0
|
1996-07-29 00:00:00-04:00
| 5.224031
| 5.30345
| 5.144611
| 5.144611
| 70,988,800
| 0
| 0
|
1996-07-30 00:00:00-04:00
| 5.201124
| 5.271767
| 5.161388
| 5.254107
| 58,967,200
| 0.00625
| 0
|
1996-07-31 00:00:00-04:00
| 5.264042
| 5.324751
| 5.236447
| 5.30709
| 64,205,600
| 0
| 0
|
1996-08-01 00:00:00-04:00
| 5.324748
| 5.441751
| 5.289426
| 5.439544
| 81,130,400
| 0
| 0
|
1996-08-02 00:00:00-04:00
| 5.510188
| 5.589662
| 5.500254
| 5.56317
| 107,475,200
| 0
| 0
|
1996-08-05 00:00:00-04:00
| 5.563172
| 5.624985
| 5.51902
| 5.51902
| 60,604,800
| 0
| 0
|
1996-08-06 00:00:00-04:00
| 5.492528
| 5.642645
| 5.474867
| 5.642645
| 64,801,600
| 0
| 0
|
1996-08-07 00:00:00-04:00
| 5.669135
| 5.836913
| 5.651474
| 5.818148
| 109,771,200
| 0
| 0
|
1996-08-08 00:00:00-04:00
| 5.7751
| 5.802695
| 5.686795
| 5.704456
| 86,504,800
| 0
| 0
|
1996-08-09 00:00:00-04:00
| 5.642645
| 5.836915
| 5.616154
| 5.819254
| 121,416,800
| 0
| 0
|
1996-08-12 00:00:00-04:00
| 5.801595
| 5.881069
| 5.739782
| 5.801595
| 53,275,200
| 0
| 0
|
1996-08-13 00:00:00-04:00
| 5.748609
| 5.783931
| 5.616153
| 5.669135
| 60,300,000
| 0
| 0
|
1996-08-14 00:00:00-04:00
| 5.695629
| 5.792763
| 5.686798
| 5.775103
| 50,572,800
| 0
| 0
|
1996-08-15 00:00:00-04:00
| 5.766272
| 5.810424
| 5.739781
| 5.775103
| 30,832,000
| 0
| 0
|
1996-08-16 00:00:00-04:00
| 5.766269
| 5.801591
| 5.713287
| 5.722117
| 44,319,200
| 0
| 0
|
1996-08-19 00:00:00-04:00
| 5.704456
| 5.730948
| 5.633813
| 5.704456
| 30,192,000
| 0
| 0
|
1996-08-20 00:00:00-04:00
| 5.70446
| 5.713291
| 5.616156
| 5.616156
| 33,337,600
| 0
| 0
|
1996-08-21 00:00:00-04:00
| 5.56317
| 5.669135
| 5.545509
| 5.669135
| 45,863,200
| 0
| 0
|
1996-08-22 00:00:00-04:00
| 5.713288
| 5.863405
| 5.695627
| 5.863405
| 58,090,400
| 0
| 0
|
1996-08-23 00:00:00-04:00
| 5.836916
| 5.872238
| 5.761858
| 5.766273
| 32,100,800
| 0
| 0
|
1996-08-26 00:00:00-04:00
| 5.748611
| 5.757441
| 5.686798
| 5.73978
| 32,749,600
| 0
| 0
|
1996-08-27 00:00:00-04:00
| 5.748611
| 5.766271
| 5.669137
| 5.757441
| 41,030,400
| 0
| 0
|
1996-08-28 00:00:00-04:00
| 5.775102
| 5.810424
| 5.73095
| 5.73978
| 32,015,200
| 0
| 0
|
1996-08-29 00:00:00-04:00
| 5.73095
| 5.783933
| 5.713289
| 5.748611
| 37,079,200
| 0
| 0
|
1996-08-30 00:00:00-04:00
| 5.739779
| 5.75744
| 5.633814
| 5.63823
| 26,062,400
| 0
| 0
|
1996-09-03 00:00:00-04:00
| 5.589664
| 5.783934
| 5.545512
| 5.766273
| 50,458,400
| 0
| 0
|
1996-09-04 00:00:00-04:00
| 5.775102
| 5.828084
| 5.74861
| 5.810423
| 39,469,600
| 0
| 0
|
1996-09-05 00:00:00-04:00
| 5.766273
| 5.792764
| 5.677968
| 5.695629
| 54,436,000
| 0
| 0
|
1996-09-06 00:00:00-04:00
| 5.748611
| 5.801593
| 5.686798
| 5.73978
| 39,244,000
| 0
| 0
|
1996-09-09 00:00:00-04:00
| 5.748612
| 5.90756
| 5.739782
| 5.89873
| 56,342,400
| 0
| 0
|
1996-09-10 00:00:00-04:00
| 5.889898
| 5.970476
| 5.845746
| 5.956127
| 77,851,200
| 0
| 0
|
1996-09-11 00:00:00-04:00
| 5.925219
| 6.013523
| 5.916388
| 6.004693
| 46,831,200
| 0
| 0
|
1996-09-12 00:00:00-04:00
| 6.022352
| 6.048843
| 5.9782
| 6.031182
| 49,197,600
| 0
| 0
|
1996-09-13 00:00:00-04:00
| 6.11507
| 6.250837
| 6.040011
| 6.22545
| 82,940,000
| 0
| 0
|
1996-09-16 00:00:00-04:00
| 6.225458
| 6.313762
| 6.190136
| 6.260779
| 70,357,600
| 0
| 0
|
1996-09-17 00:00:00-04:00
| 6.675804
| 6.711126
| 6.525687
| 6.658143
| 152,990,400
| 0
| 0
|
1996-09-18 00:00:00-04:00
| 6.702294
| 6.887733
| 6.596329
| 6.755277
| 103,812,000
| 0
| 0
|
1996-09-19 00:00:00-04:00
| 6.728791
| 6.887739
| 6.711131
| 6.852417
| 66,176,000
| 0
| 0
|
1996-09-20 00:00:00-04:00
| 6.861245
| 6.931889
| 6.781772
| 6.878906
| 81,262,400
| 0
| 0
|
1996-09-23 00:00:00-04:00
| 6.825925
| 6.852416
| 6.72879
| 6.764112
| 48,962,400
| 0
| 0
|
1996-09-24 00:00:00-04:00
| 6.790603
| 6.905399
| 6.790603
| 6.817094
| 63,469,600
| 0
| 0
|
1996-09-25 00:00:00-04:00
| 6.861241
| 6.887732
| 6.799428
| 6.870071
| 46,242,400
| 0
| 0
|
1996-09-26 00:00:00-04:00
| 6.896567
| 7.029024
| 6.817093
| 6.878906
| 82,620,800
| 0
| 0
|
1996-09-27 00:00:00-04:00
| 6.905396
| 6.905396
| 6.817092
| 6.843583
| 33,680,000
| 0
| 0
|
1996-09-30 00:00:00-04:00
| 6.834751
| 6.852412
| 6.728786
| 6.742033
| 42,668,000
| 0
| 0
|
1996-10-01 00:00:00-04:00
| 6.684638
| 6.790603
| 6.658146
| 6.764112
| 55,946,400
| 0
| 0
|
1996-10-02 00:00:00-04:00
| 6.781771
| 7.020192
| 6.77294
| 6.993701
| 71,916,800
| 0
| 0
|
1996-10-03 00:00:00-04:00
| 6.98487
| 7.082005
| 6.931887
| 7.029022
| 71,356,000
| 0
| 0
|
1996-10-04 00:00:00-04:00
| 7.117327
| 7.187971
| 7.064345
| 7.183556
| 44,334,400
| 0
| 0
|
1996-10-07 00:00:00-04:00
| 7.187968
| 7.41756
| 7.187968
| 7.373407
| 52,123,200
| 0
| 0
|
1996-10-08 00:00:00-04:00
| 7.45288
| 7.558845
| 7.161476
| 7.179137
| 112,148,800
| 0
| 0
|
1996-10-09 00:00:00-04:00
| 7.32926
| 7.346921
| 7.117329
| 7.12616
| 105,073,600
| 0
| 0
|
1996-10-10 00:00:00-04:00
| 7.011362
| 7.196801
| 7.002532
| 7.055514
| 67,277,600
| 0
| 0
|
1996-10-11 00:00:00-04:00
| 7.249782
| 7.444051
| 7.240951
| 7.444051
| 88,411,200
| 0
| 0
|
1996-10-14 00:00:00-04:00
| 7.532356
| 7.647152
| 7.461713
| 7.603
| 89,480,800
| 0
| 0
|
1996-10-15 00:00:00-04:00
| 8.062185
| 8.071016
| 7.752016
| 7.850255
| 160,209,600
| 0
| 0
|
1996-10-16 00:00:00-04:00
| 7.8061
| 7.981604
| 7.702342
| 7.956217
| 87,092,000
| 0
| 0
|
1996-10-17 00:00:00-04:00
| 8.00037
| 8.044522
| 7.823761
| 7.823761
| 67,586,400
| 0
| 0
|
1996-10-18 00:00:00-04:00
| 7.823759
| 7.823759
| 7.717794
| 7.770777
| 62,257,600
| 0
| 0
|
1996-10-21 00:00:00-04:00
| 7.744291
| 7.857983
| 7.567682
| 7.611835
| 66,499,200
| 0
| 0
|
1996-10-22 00:00:00-04:00
| 7.55885
| 7.611833
| 7.399903
| 7.452885
| 97,193,600
| 0
| 0
|
1996-10-23 00:00:00-04:00
| 7.435222
| 7.735456
| 7.3999
| 7.726626
| 83,144,800
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.