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
|
|---|---|---|---|---|---|---|---|
1997-03-19 00:00:00-05:00
| 9.579949
| 9.6153
| 9.332497
| 9.42971
| 134,926,400
| 0
| 0
|
1997-03-20 00:00:00-05:00
| 9.447378
| 9.562266
| 9.279464
| 9.420865
| 107,778,400
| 0
| 0
|
1997-03-21 00:00:00-05:00
| 9.447384
| 9.487153
| 9.217607
| 9.226444
| 82,396,800
| 0
| 0
|
1997-03-24 00:00:00-05:00
| 9.16458
| 9.270631
| 8.890615
| 9.235281
| 169,920,800
| 0
| 0
|
1997-03-25 00:00:00-05:00
| 9.279464
| 9.544591
| 9.191088
| 9.420865
| 115,583,200
| 0
| 0
|
1997-03-26 00:00:00-05:00
| 9.526923
| 9.951127
| 9.491572
| 9.942289
| 127,732,800
| 0
| 0
|
1997-03-27 00:00:00-05:00
| 10.074855
| 10.172068
| 9.703676
| 9.83624
| 140,616,000
| 0
| 0
|
1997-03-31 00:00:00-05:00
| 9.809727
| 9.915778
| 9.686001
| 9.83624
| 107,790,400
| 0
| 0
|
1997-04-01 00:00:00-05:00
| 9.730189
| 9.880428
| 9.712514
| 9.849497
| 90,782,400
| 0
| 0
|
1997-04-02 00:00:00-05:00
| 9.818566
| 9.853916
| 9.650651
| 9.686002
| 102,557,600
| 0
| 0
|
1997-04-03 00:00:00-05:00
| 9.632974
| 9.968802
| 9.624136
| 9.942289
| 102,904,800
| 0
| 0
|
1997-04-04 00:00:00-05:00
| 9.889261
| 10.278115
| 9.871586
| 10.251602
| 125,324,800
| 0
| 0
|
1997-04-07 00:00:00-04:00
| 10.322305
| 10.543245
| 10.247185
| 10.260442
| 98,964,000
| 0
| 0
|
1997-04-08 00:00:00-04:00
| 10.286957
| 10.375333
| 10.207419
| 10.365391
| 84,747,200
| 0
| 0
|
1997-04-09 00:00:00-04:00
| 10.42835
| 10.481376
| 10.039497
| 10.057172
| 81,705,600
| 0
| 0
|
1997-04-10 00:00:00-04:00
| 10.092527
| 10.092527
| 9.687103
| 9.703673
| 123,181,600
| 0
| 0
|
1997-04-11 00:00:00-04:00
| 9.562273
| 9.562273
| 9.173419
| 9.226444
| 192,564,000
| 0
| 0
|
1997-04-14 00:00:00-04:00
| 9.341331
| 9.465057
| 9.222024
| 9.45622
| 154,790,400
| 0
| 0
|
1997-04-15 00:00:00-04:00
| 9.341332
| 9.438546
| 9.067367
| 9.261794
| 199,704,800
| 0
| 0
|
1997-04-16 00:00:00-04:00
| 9.261795
| 9.509247
| 9.252957
| 9.473897
| 100,414,400
| 0
| 0
|
1997-04-17 00:00:00-04:00
| 9.562277
| 9.822986
| 9.509252
| 9.756704
| 130,948,000
| 0
| 0
|
1997-04-18 00:00:00-04:00
| 9.924612
| 9.924612
| 9.685997
| 9.694835
| 106,872,000
| 0
| 0
|
1997-04-21 00:00:00-04:00
| 9.685998
| 9.908043
| 9.632973
| 9.783212
| 89,620,000
| 0
| 0
|
1997-04-22 00:00:00-04:00
| 9.800889
| 9.986478
| 9.721351
| 9.959966
| 81,165,600
| 0
| 0
|
1997-04-23 00:00:00-04:00
| 9.986476
| 10.366492
| 9.959963
| 10.339979
| 121,205,600
| 0
| 0
|
1997-04-24 00:00:00-04:00
| 10.481377
| 10.54324
| 10.331138
| 10.331138
| 118,114,400
| 0
| 0
|
1997-04-25 00:00:00-04:00
| 10.198577
| 10.313465
| 10.172064
| 10.172064
| 79,637,600
| 0
| 0
|
1997-04-28 00:00:00-04:00
| 10.198582
| 10.393009
| 10.127881
| 10.348821
| 80,194,400
| 0
| 0
|
1997-04-29 00:00:00-04:00
| 10.546851
| 10.617576
| 10.467285
| 10.608735
| 84,341,600
| 0.00625
| 0
|
1997-04-30 00:00:00-04:00
| 10.573363
| 10.856262
| 10.564522
| 10.829741
| 122,580,000
| 0
| 0
|
1997-05-01 00:00:00-04:00
| 10.84743
| 10.953517
| 10.741343
| 10.873952
| 96,868,000
| 0
| 0
|
1997-05-02 00:00:00-04:00
| 10.944676
| 11.14801
| 10.891633
| 11.14801
| 77,264,000
| 0
| 0
|
1997-05-05 00:00:00-04:00
| 11.209891
| 11.49279
| 11.143586
| 11.49279
| 104,702,400
| 0
| 0
|
1997-05-06 00:00:00-04:00
| 11.360184
| 11.386706
| 11.130328
| 11.174531
| 103,409,600
| 0
| 0
|
1997-05-07 00:00:00-04:00
| 11.033079
| 11.315979
| 11.015398
| 11.024239
| 81,708,000
| 0
| 0
|
1997-05-08 00:00:00-04:00
| 10.971195
| 11.341395
| 10.962354
| 11.227572
| 99,770,400
| 0
| 0
|
1997-05-09 00:00:00-04:00
| 11.377864
| 11.422067
| 11.156849
| 11.280618
| 93,159,200
| 0
| 0
|
1997-05-12 00:00:00-04:00
| 11.324818
| 11.35134
| 11.183368
| 11.254093
| 68,047,200
| 0
| 0
|
1997-05-13 00:00:00-04:00
| 11.174526
| 11.209889
| 10.679452
| 10.776699
| 153,694,400
| 0
| 0
|
1997-05-14 00:00:00-04:00
| 10.573372
| 10.812069
| 10.334676
| 10.803228
| 192,022,400
| 0
| 0
|
1997-05-15 00:00:00-04:00
| 10.865103
| 11.218727
| 10.812059
| 11.183365
| 92,104,800
| 0
| 0
|
1997-05-16 00:00:00-04:00
| 11.086117
| 11.178944
| 10.962349
| 10.97119
| 85,354,400
| 0
| 0
|
1997-05-19 00:00:00-04:00
| 10.98004
| 11.086127
| 10.820909
| 10.944677
| 53,624,000
| 0
| 0
|
1997-05-20 00:00:00-04:00
| 10.997719
| 11.395547
| 10.997719
| 11.386706
| 94,090,400
| 0
| 0
|
1997-05-21 00:00:00-04:00
| 11.563515
| 11.678443
| 11.457428
| 11.49279
| 105,252,800
| 0
| 0
|
1997-05-22 00:00:00-04:00
| 11.510472
| 11.581197
| 11.298297
| 11.413225
| 71,460,000
| 0
| 0
|
1997-05-23 00:00:00-04:00
| 11.510474
| 11.59888
| 11.422068
| 11.541416
| 43,351,200
| 0
| 0
|
1997-05-27 00:00:00-04:00
| 11.554681
| 11.979031
| 11.492797
| 11.97461
| 106,044,800
| 0
| 0
|
1997-05-28 00:00:00-04:00
| 12.00113
| 12.00555
| 11.70497
| 11.819898
| 110,245,600
| 0
| 0
|
1997-05-29 00:00:00-04:00
| 11.837577
| 11.845312
| 11.519315
| 11.582304
| 93,404,800
| 0
| 0
|
1997-05-30 00:00:00-04:00
| 10.078291
| 10.865105
| 9.901479
| 10.714815
| 459,014,400
| 0
| 0
|
1997-06-02 00:00:00-04:00
| 10.891628
| 10.935831
| 10.546844
| 10.591047
| 186,443,200
| 0
| 0
|
1997-06-03 00:00:00-04:00
| 10.502647
| 10.502647
| 10.242954
| 10.25511
| 178,820,800
| 0
| 0
|
1997-06-04 00:00:00-04:00
| 10.308151
| 10.467282
| 9.989889
| 10.078295
| 173,323,200
| 0
| 0
|
1997-06-05 00:00:00-04:00
| 10.2109
| 10.28936
| 10.087132
| 10.123599
| 112,872,000
| 0
| 0
|
1997-06-06 00:00:00-04:00
| 10.175544
| 10.387719
| 10.11366
| 10.325834
| 85,673,600
| 0
| 0
|
1997-06-09 00:00:00-04:00
| 10.458439
| 10.591048
| 10.458439
| 10.555686
| 95,966,400
| 0
| 0
|
1997-06-10 00:00:00-04:00
| 10.498225
| 10.538007
| 10.228586
| 10.268369
| 109,618,400
| 0
| 0
|
1997-06-11 00:00:00-04:00
| 10.272784
| 10.458437
| 10.051769
| 10.431915
| 104,075,200
| 0
| 0
|
1997-06-12 00:00:00-04:00
| 10.113657
| 10.290469
| 10.042932
| 10.16007
| 147,144,800
| 0
| 0
|
1997-06-13 00:00:00-04:00
| 10.175539
| 10.396554
| 10.060611
| 10.237423
| 120,024,800
| 0
| 0
|
1997-06-16 00:00:00-04:00
| 10.299311
| 10.42308
| 10.228586
| 10.414239
| 54,288,800
| 0
| 0
|
1997-06-17 00:00:00-04:00
| 10.418656
| 10.61757
| 10.361192
| 10.586628
| 84,719,200
| 0
| 0
|
1997-06-18 00:00:00-04:00
| 10.427498
| 10.502643
| 10.330252
| 10.365614
| 77,522,400
| 0
| 0
|
1997-06-19 00:00:00-04:00
| 10.361194
| 10.431919
| 10.237425
| 10.356773
| 67,169,600
| 0
| 0
|
1997-06-20 00:00:00-04:00
| 10.352347
| 10.515898
| 10.325825
| 10.378869
| 70,870,400
| 0
| 0
|
1997-06-23 00:00:00-04:00
| 10.325833
| 10.414239
| 10.263948
| 10.268369
| 55,217,600
| 0
| 0
|
1997-06-24 00:00:00-04:00
| 10.361195
| 10.507065
| 10.268369
| 10.467282
| 59,868,800
| 0
| 0
|
1997-06-25 00:00:00-04:00
| 10.520326
| 10.529166
| 10.316991
| 10.374455
| 71,621,600
| 0
| 0
|
1997-06-26 00:00:00-04:00
| 10.281625
| 10.370031
| 10.157857
| 10.162277
| 89,320,800
| 0
| 0
|
1997-06-27 00:00:00-04:00
| 10.255103
| 10.263944
| 10.042929
| 10.06061
| 83,198,400
| 0
| 0
|
1997-06-30 00:00:00-04:00
| 10.087139
| 10.153443
| 9.954529
| 10.029675
| 73,996,800
| 0
| 0
|
1997-07-01 00:00:00-04:00
| 10.042932
| 10.051772
| 9.804235
| 9.835177
| 120,094,400
| 0
| 0
|
1997-07-02 00:00:00-04:00
| 9.901482
| 10.122498
| 9.830758
| 10.113657
| 126,900,000
| 0
| 0
|
1997-07-03 00:00:00-04:00
| 10.228586
| 10.277209
| 10.113658
| 10.250688
| 69,645,600
| 0
| 0
|
1997-07-07 00:00:00-04:00
| 10.303729
| 10.538006
| 10.281628
| 10.423078
| 81,052,800
| 0
| 0
|
1997-07-08 00:00:00-04:00
| 10.454023
| 10.635255
| 10.343515
| 10.582211
| 88,640,800
| 0
| 0
|
1997-07-09 00:00:00-04:00
| 10.679457
| 10.931414
| 10.679457
| 10.794385
| 134,427,200
| 0
| 0
|
1997-07-10 00:00:00-04:00
| 10.785541
| 10.856266
| 10.591048
| 10.61757
| 104,671,200
| 0
| 0
|
1997-07-11 00:00:00-04:00
| 10.644095
| 10.891632
| 10.599892
| 10.878371
| 88,641,600
| 0
| 0
|
1997-07-14 00:00:00-04:00
| 10.92699
| 11.172317
| 10.856266
| 11.139165
| 91,014,800
| 0
| 2
|
1997-07-15 00:00:00-04:00
| 11.422071
| 11.590043
| 11.271781
| 11.444173
| 137,650,400
| 0
| 0
|
1997-07-16 00:00:00-04:00
| 12.217723
| 12.571348
| 11.987867
| 12.500623
| 188,827,600
| 0
| 0
|
1997-07-17 00:00:00-04:00
| 12.482935
| 12.686269
| 12.182355
| 12.421051
| 102,946,400
| 0
| 0
|
1997-07-18 00:00:00-04:00
| 12.270765
| 12.394533
| 11.987865
| 12.226562
| 89,768,400
| 0
| 0
|
1997-07-21 00:00:00-04:00
| 12.191201
| 12.235404
| 11.961345
| 12.120476
| 57,112,400
| 0
| 0
|
1997-07-22 00:00:00-04:00
| 12.102799
| 12.580192
| 12.078487
| 12.55367
| 63,344,000
| 0
| 0
|
1997-07-23 00:00:00-04:00
| 12.677435
| 12.836566
| 12.589029
| 12.633232
| 66,578,000
| 0
| 0
|
1997-07-24 00:00:00-04:00
| 12.589034
| 12.81889
| 12.500628
| 12.695122
| 48,846,000
| 0
| 0
|
1997-07-25 00:00:00-04:00
| 12.695116
| 12.889609
| 12.500622
| 12.61555
| 49,560,000
| 0
| 0
|
1997-07-28 00:00:00-04:00
| 12.624388
| 12.695113
| 12.438735
| 12.527142
| 31,066,400
| 0
| 0
|
1997-07-29 00:00:00-04:00
| 12.394527
| 12.518296
| 12.28844
| 12.465252
| 38,321,200
| 0
| 0
|
1997-07-30 00:00:00-04:00
| 12.38107
| 12.787876
| 12.345695
| 12.646379
| 42,040,800
| 0.0075
| 0
|
1997-07-31 00:00:00-04:00
| 12.761345
| 13.035498
| 12.619848
| 12.99128
| 71,150,800
| 0
| 0
|
1997-08-01 00:00:00-04:00
| 13.123933
| 13.345023
| 12.805563
| 13.247744
| 87,386,800
| 0
| 0
|
1997-08-04 00:00:00-04:00
| 13.230057
| 13.7253
| 13.141621
| 13.689925
| 69,578,400
| 0
| 0
|
1997-08-05 00:00:00-04:00
| 13.82258
| 14.167481
| 13.707613
| 14.105576
| 86,284,400
| 0
| 0
|
1997-08-06 00:00:00-04:00
| 14.194015
| 14.432793
| 13.928707
| 14.158641
| 74,238,000
| 0
| 0
|
1997-08-07 00:00:00-04:00
| 14.362044
| 14.406262
| 14.149797
| 14.158641
| 62,813,600
| 0
| 0
|
1997-08-08 00:00:00-04:00
| 13.919858
| 14.116628
| 13.566113
| 13.840265
| 83,373,600
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.