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
|
|---|---|---|---|---|---|---|---|
1984-02-29 00:00:00-05:00 | 0.418175 | 0.435599 | 0.41382 | 0.432696 | 27,710,400 | 0 | 0 |
1984-03-01 00:00:00-05:00 | 0.432695 | 0.432695 | 0.423983 | 0.429791 | 41,342,400 | 0 | 0 |
1984-03-02 00:00:00-05:00 | 0.429791 | 0.438503 | 0.423984 | 0.432696 | 41,212,800 | 0 | 0 |
1984-03-05 00:00:00-05:00 | 0.432695 | 0.432695 | 0.418175 | 0.421079 | 17,040,000 | 0 | 0 |
1984-03-06 00:00:00-05:00 | 0.421079 | 0.423983 | 0.403655 | 0.409463 | 14,131,200 | 0 | 0 |
1984-03-07 00:00:00-05:00 | 0.409463 | 0.409463 | 0.394943 | 0.397847 | 20,020,800 | 0 | 0 |
1984-03-08 00:00:00-05:00 | 0.397847 | 0.412367 | 0.397847 | 0.408011 | 21,816,000 | 0 | 0 |
1984-03-09 00:00:00-05:00 | 0.408011 | 0.412367 | 0.403655 | 0.409463 | 28,449,600 | 0 | 0 |
1984-03-12 00:00:00-05:00 | 0.409463 | 0.418175 | 0.402203 | 0.418175 | 25,680,000 | 0 | 0 |
1984-03-13 00:00:00-05:00 | 0.418175 | 0.435599 | 0.415272 | 0.423984 | 32,174,400 | 0 | 0 |
1984-03-14 00:00:00-05:00 | 0.421079 | 0.421079 | 0.412367 | 0.415271 | 25,900,800 | 0 | 0 |
1984-03-15 00:00:00-05:00 | 0.415271 | 0.419627 | 0.412367 | 0.412367 | 13,944,000 | 0 | 0 |
1984-03-16 00:00:00-05:00 | 0.423984 | 0.441408 | 0.423984 | 0.432696 | 47,150,400 | 0 | 0 |
1984-03-19 00:00:00-05:00 | 0.432695 | 0.432695 | 0.418175 | 0.425435 | 18,336,000 | 0 | 0 |
1984-03-20 00:00:00-05:00 | 0.425435 | 0.429791 | 0.418175 | 0.425435 | 12,988,800 | 0 | 0 |
1984-03-21 00:00:00-05:00 | 0.425435 | 0.429791 | 0.423983 | 0.426887 | 9,729,600 | 0 | 0 |
1984-03-22 00:00:00-05:00 | 0.426887 | 0.429791 | 0.415271 | 0.415271 | 17,256,000 | 0 | 0 |
1984-03-23 00:00:00-05:00 | 0.415271 | 0.421079 | 0.412367 | 0.421079 | 15,009,600 | 0 | 0 |
1984-03-26 00:00:00-05:00 | 0.421079 | 0.426887 | 0.416723 | 0.418175 | 24,292,800 | 0 | 0 |
1984-03-27 00:00:00-05:00 | 0.418175 | 0.423983 | 0.412367 | 0.415271 | 8,073,600 | 0 | 0 |
1984-03-28 00:00:00-05:00 | 0.415272 | 0.423984 | 0.412367 | 0.423984 | 14,611,200 | 0 | 0 |
1984-03-29 00:00:00-05:00 | 0.423983 | 0.429791 | 0.421079 | 0.426887 | 23,851,200 | 0 | 0 |
1984-03-30 00:00:00-05:00 | 0.426887 | 0.426887 | 0.406559 | 0.418175 | 11,232,000 | 0 | 0 |
1984-04-02 00:00:00-05:00 | 0.418175 | 0.418175 | 0.400751 | 0.400751 | 14,006,400 | 0 | 0 |
1984-04-03 00:00:00-05:00 | 0.400751 | 0.403655 | 0.383327 | 0.383327 | 13,809,600 | 0 | 0 |
1984-04-04 00:00:00-05:00 | 0.383327 | 0.389136 | 0.374615 | 0.377519 | 22,353,600 | 0 | 0 |
1984-04-05 00:00:00-05:00 | 0.377519 | 0.377519 | 0.362999 | 0.365903 | 35,040,000 | 0 | 0 |
1984-04-06 00:00:00-05:00 | 0.365903 | 0.371711 | 0.357191 | 0.368807 | 30,163,200 | 0 | 0 |
1984-04-09 00:00:00-05:00 | 0.368807 | 0.377519 | 0.365903 | 0.374615 | 21,892,800 | 0 | 0 |
1984-04-10 00:00:00-05:00 | 0.377519 | 0.389135 | 0.377519 | 0.386231 | 20,011,200 | 0 | 0 |
1984-04-11 00:00:00-05:00 | 0.386231 | 0.40656 | 0.380424 | 0.383327 | 29,092,800 | 0 | 0 |
1984-04-12 00:00:00-05:00 | 0.383328 | 0.389136 | 0.368807 | 0.389136 | 32,289,600 | 0 | 0 |
1984-04-13 00:00:00-05:00 | 0.389135 | 0.400751 | 0.386231 | 0.386231 | 24,062,400 | 0 | 0 |
1984-04-16 00:00:00-05:00 | 0.386231 | 0.392039 | 0.374615 | 0.377519 | 17,688,000 | 0 | 0 |
1984-04-17 00:00:00-05:00 | 0.377519 | 0.394943 | 0.374616 | 0.389136 | 60,024,000 | 0 | 0 |
1984-04-18 00:00:00-05:00 | 0.389136 | 0.392039 | 0.380424 | 0.383327 | 18,734,400 | 0 | 0 |
1984-04-19 00:00:00-05:00 | 0.383327 | 0.392039 | 0.383327 | 0.386231 | 11,006,400 | 0 | 0 |
1984-04-23 00:00:00-05:00 | 0.386231 | 0.394943 | 0.383327 | 0.386231 | 13,228,800 | 0 | 0 |
1984-04-24 00:00:00-05:00 | 0.386231 | 0.389136 | 0.377519 | 0.383327 | 19,296,000 | 0 | 0 |
1984-04-25 00:00:00-05:00 | 0.383327 | 0.386231 | 0.363 | 0.380424 | 30,235,200 | 0 | 0 |
1984-04-26 00:00:00-05:00 | 0.380424 | 0.389136 | 0.376067 | 0.383327 | 24,451,200 | 0 | 0 |
1984-04-27 00:00:00-05:00 | 0.383327 | 0.400751 | 0.380423 | 0.394943 | 27,388,800 | 0 | 0 |
1984-04-30 00:00:00-04:00 | 0.394943 | 0.406559 | 0.392039 | 0.406559 | 24,110,400 | 0 | 0 |
1984-05-01 00:00:00-04:00 | 0.406559 | 0.432695 | 0.403655 | 0.429791 | 37,694,400 | 0 | 0 |
1984-05-02 00:00:00-04:00 | 0.429791 | 0.438503 | 0.426887 | 0.438503 | 55,670,400 | 0 | 0 |
1984-05-03 00:00:00-04:00 | 0.438503 | 0.441408 | 0.421079 | 0.423984 | 26,030,400 | 0 | 0 |
1984-05-04 00:00:00-04:00 | 0.423983 | 0.423983 | 0.397847 | 0.400751 | 21,062,400 | 0 | 0 |
1984-05-07 00:00:00-04:00 | 0.400751 | 0.400751 | 0.386231 | 0.389136 | 28,819,200 | 0 | 0 |
1984-05-08 00:00:00-04:00 | 0.389136 | 0.397848 | 0.384779 | 0.389136 | 20,592,000 | 0 | 0 |
1984-05-09 00:00:00-04:00 | 0.389135 | 0.403655 | 0.383327 | 0.397847 | 24,019,200 | 0 | 0 |
1984-05-10 00:00:00-04:00 | 0.397847 | 0.423983 | 0.397847 | 0.421079 | 27,873,600 | 0 | 0 |
1984-05-11 00:00:00-04:00 | 0.421079 | 0.421079 | 0.400751 | 0.409463 | 13,920,000 | 0 | 0 |
1984-05-14 00:00:00-04:00 | 0.409463 | 0.409463 | 0.397847 | 0.397847 | 5,088,000 | 0 | 0 |
1984-05-15 00:00:00-04:00 | 0.397847 | 0.406559 | 0.394943 | 0.394943 | 14,433,600 | 0 | 0 |
1984-05-16 00:00:00-04:00 | 0.394943 | 0.403655 | 0.389135 | 0.392039 | 25,579,200 | 0 | 0 |
1984-05-17 00:00:00-04:00 | 0.392039 | 0.394943 | 0.377519 | 0.380424 | 21,283,200 | 0 | 0 |
1984-05-18 00:00:00-04:00 | 0.380423 | 0.383327 | 0.360095 | 0.365903 | 31,699,200 | 0 | 0 |
1984-05-21 00:00:00-04:00 | 0.365903 | 0.377519 | 0.362999 | 0.365903 | 40,896,000 | 0 | 0 |
1984-05-22 00:00:00-04:00 | 0.365903 | 0.370259 | 0.348479 | 0.362999 | 19,089,600 | 0 | 0 |
1984-05-23 00:00:00-04:00 | 0.362999 | 0.368807 | 0.360095 | 0.365903 | 12,916,800 | 0 | 0 |
1984-05-24 00:00:00-04:00 | 0.365903 | 0.368807 | 0.354287 | 0.360095 | 19,435,200 | 0 | 0 |
1984-05-25 00:00:00-04:00 | 0.360095 | 0.362999 | 0.351383 | 0.360095 | 17,284,800 | 0 | 0 |
1984-05-29 00:00:00-04:00 | 0.360095 | 0.365903 | 0.345576 | 0.34848 | 20,448,000 | 0 | 0 |
1984-05-30 00:00:00-04:00 | 0.348479 | 0.360095 | 0.345575 | 0.357191 | 16,238,400 | 0 | 0 |
1984-05-31 00:00:00-04:00 | 0.357191 | 0.363 | 0.354288 | 0.358643 | 15,240,000 | 0 | 0 |
1984-06-01 00:00:00-04:00 | 0.360095 | 0.371711 | 0.360095 | 0.370259 | 23,774,400 | 0 | 0 |
1984-06-04 00:00:00-04:00 | 0.37026 | 0.394943 | 0.365903 | 0.392039 | 32,203,200 | 0 | 0 |
1984-06-05 00:00:00-04:00 | 0.392039 | 0.397847 | 0.387683 | 0.394943 | 56,812,800 | 0 | 0 |
1984-06-06 00:00:00-04:00 | 0.394943 | 0.394943 | 0.386231 | 0.394943 | 27,340,800 | 0 | 0 |
1984-06-07 00:00:00-04:00 | 0.394943 | 0.397847 | 0.389135 | 0.394943 | 4,766,400 | 0 | 0 |
1984-06-08 00:00:00-04:00 | 0.394943 | 0.394943 | 0.389135 | 0.394943 | 16,920,000 | 0 | 0 |
1984-06-11 00:00:00-04:00 | 0.394943 | 0.394943 | 0.371711 | 0.371711 | 16,617,600 | 0 | 0 |
1984-06-12 00:00:00-04:00 | 0.371711 | 0.374615 | 0.365903 | 0.367355 | 20,630,400 | 0 | 0 |
1984-06-13 00:00:00-04:00 | 0.367355 | 0.377519 | 0.362999 | 0.365903 | 12,120,000 | 0 | 0 |
1984-06-14 00:00:00-04:00 | 0.362999 | 0.362999 | 0.328151 | 0.331055 | 12,998,400 | 0 | 0 |
1984-06-15 00:00:00-04:00 | 0.333959 | 0.342671 | 0.333959 | 0.339767 | 52,435,200 | 0 | 0 |
1984-06-18 00:00:00-04:00 | 0.339768 | 0.34848 | 0.331056 | 0.34848 | 41,505,600 | 0 | 0 |
1984-06-19 00:00:00-04:00 | 0.348479 | 0.351383 | 0.339767 | 0.342671 | 28,785,600 | 0 | 0 |
1984-06-20 00:00:00-04:00 | 0.342671 | 0.368807 | 0.333959 | 0.365903 | 26,102,400 | 0 | 0 |
1984-06-21 00:00:00-04:00 | 0.365903 | 0.383327 | 0.362999 | 0.371711 | 31,473,600 | 0 | 0 |
1984-06-22 00:00:00-04:00 | 0.371711 | 0.377519 | 0.364451 | 0.365903 | 16,416,000 | 0 | 0 |
1984-06-25 00:00:00-04:00 | 0.365903 | 0.371711 | 0.354287 | 0.357191 | 13,185,600 | 0 | 0 |
1984-06-26 00:00:00-04:00 | 0.357191 | 0.357191 | 0.339767 | 0.339767 | 21,484,800 | 0 | 0 |
1984-06-27 00:00:00-04:00 | 0.339767 | 0.348479 | 0.336863 | 0.339767 | 21,960,000 | 0 | 0 |
1984-06-28 00:00:00-04:00 | 0.339767 | 0.354287 | 0.336863 | 0.351383 | 13,185,600 | 0 | 0 |
1984-06-29 00:00:00-04:00 | 0.351383 | 0.357191 | 0.347027 | 0.351383 | 20,860,800 | 0 | 0 |
1984-07-02 00:00:00-04:00 | 0.351383 | 0.354288 | 0.331055 | 0.336864 | 19,833,600 | 0 | 0 |
1984-07-03 00:00:00-04:00 | 0.336863 | 0.342671 | 0.333959 | 0.339767 | 29,596,800 | 0 | 0 |
1984-07-05 00:00:00-04:00 | 0.339767 | 0.342671 | 0.331055 | 0.331055 | 17,764,800 | 0 | 0 |
1984-07-06 00:00:00-04:00 | 0.331055 | 0.333959 | 0.316535 | 0.322343 | 33,964,800 | 0 | 0 |
1984-07-09 00:00:00-04:00 | 0.322344 | 0.336864 | 0.313632 | 0.333959 | 35,256,000 | 0 | 0 |
1984-07-10 00:00:00-04:00 | 0.333959 | 0.354287 | 0.333959 | 0.351383 | 31,113,600 | 0 | 0 |
1984-07-11 00:00:00-04:00 | 0.351383 | 0.354287 | 0.339767 | 0.339767 | 31,972,800 | 0 | 0 |
1984-07-12 00:00:00-04:00 | 0.339767 | 0.339767 | 0.313631 | 0.328151 | 63,753,600 | 0 | 0 |
1984-07-13 00:00:00-04:00 | 0.328152 | 0.336864 | 0.325247 | 0.333959 | 23,817,600 | 0 | 0 |
1984-07-16 00:00:00-04:00 | 0.333959 | 0.339767 | 0.328152 | 0.333959 | 19,560,000 | 0 | 0 |
1984-07-17 00:00:00-04:00 | 0.333959 | 0.339767 | 0.331055 | 0.335412 | 21,940,800 | 0 | 0 |
1984-07-18 00:00:00-04:00 | 0.335412 | 0.339767 | 0.329604 | 0.336864 | 9,374,400 | 0 | 0 |
1984-07-19 00:00:00-04:00 | 0.336863 | 0.336863 | 0.316535 | 0.316535 | 22,814,400 | 0 | 0 |
1984-07-20 00:00:00-04:00 | 0.316535 | 0.325247 | 0.30492 | 0.307823 | 32,414,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.