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
|
|---|---|---|---|---|---|---|---|
1984-07-23 00:00:00-04:00 | 0.307823 | 0.313631 | 0.299111 | 0.310727 | 27,916,800 | 0 | 0 |
1984-07-24 00:00:00-04:00 | 0.310728 | 0.31944 | 0.30492 | 0.30492 | 17,212,800 | 0 | 0 |
1984-07-25 00:00:00-04:00 | 0.30492 | 0.31944 | 0.293304 | 0.313632 | 25,713,600 | 0 | 0 |
1984-07-26 00:00:00-04:00 | 0.316535 | 0.336863 | 0.316535 | 0.331055 | 31,344,000 | 0 | 0 |
1984-07-27 00:00:00-04:00 | 0.331055 | 0.348479 | 0.331055 | 0.345576 | 31,646,400 | 0 | 0 |
1984-07-30 00:00:00-04:00 | 0.345576 | 0.354288 | 0.342671 | 0.34848 | 13,809,600 | 0 | 0 |
1984-07-31 00:00:00-04:00 | 0.348479 | 0.360095 | 0.345575 | 0.354287 | 17,059,200 | 0 | 0 |
1984-08-01 00:00:00-04:00 | 0.354287 | 0.368807 | 0.354287 | 0.365903 | 18,729,600 | 0 | 0 |
1984-08-02 00:00:00-04:00 | 0.365903 | 0.383327 | 0.363 | 0.383327 | 36,211,200 | 0 | 0 |
1984-08-03 00:00:00-04:00 | 0.383327 | 0.412367 | 0.377519 | 0.409463 | 61,209,600 | 0 | 0 |
1984-08-06 00:00:00-04:00 | 0.409463 | 0.426887 | 0.397847 | 0.400751 | 47,236,800 | 0 | 0 |
1984-08-07 00:00:00-04:00 | 0.400751 | 0.406559 | 0.389135 | 0.399299 | 33,072,000 | 0 | 0 |
1984-08-08 00:00:00-04:00 | 0.3993 | 0.40656 | 0.386231 | 0.389136 | 30,019,200 | 0 | 0 |
1984-08-09 00:00:00-04:00 | 0.389135 | 0.403655 | 0.377519 | 0.400751 | 82,944,000 | 0 | 0 |
1984-08-10 00:00:00-04:00 | 0.406559 | 0.429791 | 0.406559 | 0.412367 | 90,748,800 | 0 | 0 |
1984-08-13 00:00:00-04:00 | 0.412367 | 0.418175 | 0.406559 | 0.409463 | 21,820,800 | 0 | 0 |
1984-08-14 00:00:00-04:00 | 0.409463 | 0.415271 | 0.394943 | 0.400751 | 19,147,200 | 0 | 0 |
1984-08-15 00:00:00-04:00 | 0.400751 | 0.409463 | 0.394943 | 0.397847 | 17,016,000 | 0 | 0 |
1984-08-16 00:00:00-04:00 | 0.397847 | 0.403655 | 0.394943 | 0.397847 | 12,710,400 | 0 | 0 |
1984-08-17 00:00:00-04:00 | 0.397847 | 0.406559 | 0.397847 | 0.400751 | 14,092,800 | 0 | 0 |
1984-08-20 00:00:00-04:00 | 0.400751 | 0.403655 | 0.394943 | 0.400751 | 6,129,600 | 0 | 0 |
1984-08-21 00:00:00-04:00 | 0.400751 | 0.421079 | 0.397847 | 0.418175 | 47,361,600 | 0 | 0 |
1984-08-22 00:00:00-04:00 | 0.418175 | 0.432695 | 0.409463 | 0.409463 | 38,366,400 | 0 | 0 |
1984-08-23 00:00:00-04:00 | 0.409463 | 0.426887 | 0.409463 | 0.421079 | 19,804,800 | 0 | 0 |
1984-08-24 00:00:00-04:00 | 0.423984 | 0.435599 | 0.423984 | 0.432696 | 30,086,400 | 0 | 0 |
1984-08-27 00:00:00-04:00 | 0.432695 | 0.432695 | 0.418175 | 0.426887 | 10,752,000 | 0 | 0 |
1984-08-28 00:00:00-04:00 | 0.426887 | 0.432696 | 0.421079 | 0.432696 | 13,617,600 | 0 | 0 |
1984-08-29 00:00:00-04:00 | 0.432695 | 0.435599 | 0.423983 | 0.426887 | 13,329,600 | 0 | 0 |
1984-08-30 00:00:00-04:00 | 0.426887 | 0.429791 | 0.421079 | 0.423984 | 12,883,200 | 0 | 0 |
1984-08-31 00:00:00-04:00 | 0.423983 | 0.426887 | 0.415271 | 0.418175 | 15,638,400 | 0 | 0 |
1984-09-04 00:00:00-04:00 | 0.418175 | 0.418175 | 0.394943 | 0.403655 | 12,902,400 | 0 | 0 |
1984-09-05 00:00:00-04:00 | 0.403655 | 0.403655 | 0.389135 | 0.400751 | 20,808,000 | 0 | 0 |
1984-09-06 00:00:00-04:00 | 0.400751 | 0.418175 | 0.397847 | 0.412367 | 16,737,600 | 0 | 0 |
1984-09-07 00:00:00-04:00 | 0.412367 | 0.421079 | 0.400751 | 0.406559 | 23,764,800 | 0 | 0 |
1984-09-10 00:00:00-04:00 | 0.406559 | 0.409463 | 0.397847 | 0.400751 | 45,782,400 | 0 | 0 |
1984-09-11 00:00:00-04:00 | 0.400751 | 0.415272 | 0.400751 | 0.403655 | 25,118,400 | 0 | 0 |
1984-09-12 00:00:00-04:00 | 0.403655 | 0.406559 | 0.383327 | 0.392039 | 20,568,000 | 0 | 0 |
1984-09-13 00:00:00-04:00 | 0.392039 | 0.403655 | 0.389136 | 0.403655 | 28,492,800 | 0 | 0 |
1984-09-14 00:00:00-04:00 | 0.406559 | 0.418175 | 0.406559 | 0.415271 | 30,696,000 | 0 | 0 |
1984-09-17 00:00:00-04:00 | 0.415271 | 0.418175 | 0.406559 | 0.406559 | 24,873,600 | 0 | 0 |
1984-09-18 00:00:00-04:00 | 0.406559 | 0.409463 | 0.389135 | 0.392039 | 24,489,600 | 0 | 0 |
1984-09-19 00:00:00-04:00 | 0.392039 | 0.394943 | 0.360095 | 0.362999 | 71,208,000 | 0 | 0 |
1984-09-20 00:00:00-04:00 | 0.363 | 0.380424 | 0.363 | 0.377519 | 31,411,200 | 0 | 0 |
1984-09-21 00:00:00-04:00 | 0.377519 | 0.392039 | 0.362999 | 0.365903 | 33,532,800 | 0 | 0 |
1984-09-24 00:00:00-04:00 | 0.365903 | 0.368807 | 0.351383 | 0.357191 | 25,363,200 | 0 | 0 |
1984-09-25 00:00:00-04:00 | 0.357191 | 0.365903 | 0.351383 | 0.360095 | 24,595,200 | 0 | 0 |
1984-09-26 00:00:00-04:00 | 0.360095 | 0.371711 | 0.354287 | 0.357191 | 39,403,200 | 0 | 0 |
1984-09-27 00:00:00-04:00 | 0.357191 | 0.365903 | 0.345575 | 0.354287 | 27,604,800 | 0 | 0 |
1984-09-28 00:00:00-04:00 | 0.354287 | 0.360095 | 0.354287 | 0.360095 | 16,344,000 | 0 | 0 |
1984-10-01 00:00:00-04:00 | 0.360095 | 0.360095 | 0.342671 | 0.342671 | 20,683,200 | 0 | 0 |
1984-10-02 00:00:00-04:00 | 0.342671 | 0.348479 | 0.333959 | 0.335412 | 24,739,200 | 0 | 0 |
1984-10-03 00:00:00-04:00 | 0.335412 | 0.339767 | 0.331055 | 0.336864 | 38,846,400 | 0 | 0 |
1984-10-04 00:00:00-04:00 | 0.336864 | 0.351383 | 0.336864 | 0.342671 | 32,952,000 | 0 | 0 |
1984-10-05 00:00:00-04:00 | 0.342671 | 0.348479 | 0.328151 | 0.331055 | 32,145,600 | 0 | 0 |
1984-10-08 00:00:00-04:00 | 0.331055 | 0.333959 | 0.322343 | 0.325247 | 10,516,800 | 0 | 0 |
1984-10-09 00:00:00-04:00 | 0.325247 | 0.333959 | 0.322343 | 0.322343 | 13,526,400 | 0 | 0 |
1984-10-10 00:00:00-04:00 | 0.322343 | 0.336863 | 0.313631 | 0.328151 | 38,404,800 | 0 | 0 |
1984-10-11 00:00:00-04:00 | 0.328151 | 0.339767 | 0.328151 | 0.331055 | 58,900,800 | 0 | 0 |
1984-10-12 00:00:00-04:00 | 0.331055 | 0.345576 | 0.328152 | 0.345576 | 23,380,800 | 0 | 0 |
1984-10-15 00:00:00-04:00 | 0.345575 | 0.368807 | 0.342671 | 0.360095 | 21,912,000 | 0 | 0 |
1984-10-16 00:00:00-04:00 | 0.360095 | 0.360095 | 0.336864 | 0.342671 | 26,289,600 | 0 | 0 |
1984-10-17 00:00:00-04:00 | 0.342671 | 0.348479 | 0.336864 | 0.342671 | 37,843,200 | 0 | 0 |
1984-10-18 00:00:00-04:00 | 0.342671 | 0.368807 | 0.336863 | 0.365903 | 39,988,800 | 0 | 0 |
1984-10-19 00:00:00-04:00 | 0.365903 | 0.386231 | 0.365903 | 0.365903 | 69,609,600 | 0 | 0 |
1984-10-22 00:00:00-04:00 | 0.365903 | 0.368807 | 0.354287 | 0.357191 | 15,993,600 | 0 | 0 |
1984-10-23 00:00:00-04:00 | 0.357191 | 0.362999 | 0.354287 | 0.357191 | 14,836,800 | 0 | 0 |
1984-10-24 00:00:00-04:00 | 0.357191 | 0.357191 | 0.342671 | 0.34848 | 18,206,400 | 0 | 0 |
1984-10-25 00:00:00-04:00 | 0.336864 | 0.336864 | 0.307823 | 0.31944 | 87,897,600 | 0 | 0 |
1984-10-26 00:00:00-04:00 | 0.319439 | 0.319439 | 0.307823 | 0.316535 | 66,758,400 | 0 | 0 |
1984-10-29 00:00:00-05:00 | 0.316535 | 0.322343 | 0.313631 | 0.322343 | 22,804,800 | 0 | 0 |
1984-10-30 00:00:00-05:00 | 0.322343 | 0.333959 | 0.31944 | 0.325247 | 32,395,200 | 0 | 0 |
1984-10-31 00:00:00-05:00 | 0.325247 | 0.331055 | 0.31944 | 0.322343 | 22,334,400 | 0 | 0 |
1984-11-01 00:00:00-05:00 | 0.322343 | 0.331055 | 0.31944 | 0.325247 | 17,155,200 | 0 | 0 |
1984-11-02 00:00:00-05:00 | 0.325247 | 0.325247 | 0.310727 | 0.310727 | 61,977,600 | 0 | 0 |
1984-11-05 00:00:00-05:00 | 0.310728 | 0.31944 | 0.310728 | 0.31944 | 30,792,000 | 0 | 0 |
1984-11-06 00:00:00-05:00 | 0.31944 | 0.345576 | 0.316535 | 0.342671 | 38,601,600 | 0 | 0 |
1984-11-07 00:00:00-05:00 | 0.342671 | 0.345576 | 0.331055 | 0.336864 | 38,870,400 | 0 | 0 |
1984-11-08 00:00:00-05:00 | 0.336863 | 0.339767 | 0.322343 | 0.328151 | 15,825,600 | 0 | 0 |
1984-11-09 00:00:00-05:00 | 0.328151 | 0.336863 | 0.325247 | 0.328151 | 20,596,800 | 0 | 0 |
1984-11-12 00:00:00-05:00 | 0.328152 | 0.336864 | 0.325247 | 0.336864 | 7,123,200 | 0 | 0 |
1984-11-13 00:00:00-05:00 | 0.336863 | 0.336863 | 0.328151 | 0.331055 | 17,160,000 | 0 | 0 |
1984-11-14 00:00:00-05:00 | 0.331055 | 0.336864 | 0.325247 | 0.336864 | 22,070,400 | 0 | 0 |
1984-11-15 00:00:00-05:00 | 0.336863 | 0.336863 | 0.325247 | 0.328151 | 22,924,800 | 0 | 0 |
1984-11-16 00:00:00-05:00 | 0.328151 | 0.333959 | 0.325247 | 0.331055 | 10,113,600 | 0 | 0 |
1984-11-19 00:00:00-05:00 | 0.331055 | 0.331055 | 0.31944 | 0.322343 | 14,640,000 | 0 | 0 |
1984-11-20 00:00:00-05:00 | 0.322343 | 0.328152 | 0.31944 | 0.322343 | 15,451,200 | 0 | 0 |
1984-11-21 00:00:00-05:00 | 0.322343 | 0.328152 | 0.313631 | 0.325247 | 22,660,800 | 0 | 0 |
1984-11-23 00:00:00-05:00 | 0.325247 | 0.331055 | 0.322343 | 0.331055 | 42,681,600 | 0 | 0 |
1984-11-26 00:00:00-05:00 | 0.331055 | 0.333959 | 0.325247 | 0.328151 | 21,998,400 | 0 | 0 |
1984-11-27 00:00:00-05:00 | 0.328151 | 0.331055 | 0.319439 | 0.328151 | 28,497,600 | 0 | 0 |
1984-11-28 00:00:00-05:00 | 0.328151 | 0.333959 | 0.328151 | 0.328151 | 26,918,400 | 0 | 0 |
1984-11-29 00:00:00-05:00 | 0.328151 | 0.333959 | 0.325247 | 0.331055 | 20,073,600 | 0 | 0 |
1984-11-30 00:00:00-05:00 | 0.331055 | 0.333959 | 0.325247 | 0.331055 | 15,984,000 | 0 | 0 |
1984-12-03 00:00:00-05:00 | 0.331055 | 0.335411 | 0.322343 | 0.328151 | 27,681,600 | 0 | 0 |
1984-12-04 00:00:00-05:00 | 0.328151 | 0.333959 | 0.325247 | 0.328151 | 21,403,200 | 0 | 0 |
1984-12-05 00:00:00-05:00 | 0.328151 | 0.331055 | 0.325247 | 0.328151 | 16,713,600 | 0 | 0 |
1984-12-06 00:00:00-05:00 | 0.328151 | 0.335412 | 0.325247 | 0.331055 | 21,225,600 | 0 | 0 |
1984-12-07 00:00:00-05:00 | 0.331055 | 0.336863 | 0.331055 | 0.331055 | 9,748,800 | 0 | 0 |
1984-12-10 00:00:00-05:00 | 0.331055 | 0.333959 | 0.325247 | 0.331055 | 18,158,400 | 0 | 0 |
1984-12-11 00:00:00-05:00 | 0.331055 | 0.331055 | 0.320892 | 0.322343 | 19,152,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.