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
|
|---|---|---|---|---|---|---|---|
1985-05-07 00:00:00-04:00 | 0.296207 | 0.310727 | 0.293304 | 0.302016 | 23,304,000 | 0 | 0 |
1985-05-08 00:00:00-04:00 | 0.302016 | 0.307823 | 0.296208 | 0.30492 | 11,054,400 | 0 | 0 |
1985-05-09 00:00:00-04:00 | 0.304919 | 0.313631 | 0.299111 | 0.299111 | 27,494,400 | 0 | 0 |
1985-05-10 00:00:00-04:00 | 0.299111 | 0.328151 | 0.299111 | 0.328151 | 45,326,400 | 0 | 0 |
1985-05-13 00:00:00-04:00 | 0.328152 | 0.328152 | 0.31944 | 0.322343 | 59,620,800 | 0 | 0 |
1985-05-14 00:00:00-04:00 | 0.322343 | 0.3267 | 0.313632 | 0.313632 | 29,328,000 | 0 | 0 |
1985-05-15 00:00:00-04:00 | 0.313631 | 0.322343 | 0.313631 | 0.316535 | 31,363,200 | 0 | 0 |
1985-05-16 00:00:00-04:00 | 0.316535 | 0.322343 | 0.316535 | 0.322343 | 15,052,800 | 0 | 0 |
1985-05-17 00:00:00-04:00 | 0.322343 | 0.322343 | 0.316535 | 0.31944 | 17,467,200 | 0 | 0 |
1985-05-20 00:00:00-04:00 | 0.31944 | 0.328152 | 0.31944 | 0.325247 | 35,188,800 | 0 | 0 |
1985-05-21 00:00:00-04:00 | 0.325247 | 0.328152 | 0.322343 | 0.323795 | 24,715,200 | 0 | 0 |
1985-05-22 00:00:00-04:00 | 0.323795 | 0.325247 | 0.31944 | 0.322343 | 17,568,000 | 0 | 0 |
1985-05-23 00:00:00-04:00 | 0.322343 | 0.322343 | 0.316535 | 0.316535 | 12,734,400 | 0 | 0 |
1985-05-24 00:00:00-04:00 | 0.316535 | 0.319439 | 0.310727 | 0.316535 | 30,086,400 | 0 | 0 |
1985-05-28 00:00:00-04:00 | 0.316535 | 0.322343 | 0.310728 | 0.313632 | 18,614,400 | 0 | 0 |
1985-05-29 00:00:00-04:00 | 0.313632 | 0.316535 | 0.307823 | 0.313632 | 13,166,400 | 0 | 0 |
1985-05-30 00:00:00-04:00 | 0.313631 | 0.313631 | 0.290399 | 0.293304 | 42,345,600 | 0 | 0 |
1985-05-31 00:00:00-04:00 | 0.293304 | 0.307823 | 0.290399 | 0.306371 | 32,323,200 | 0 | 0 |
1985-06-03 00:00:00-04:00 | 0.306371 | 0.315083 | 0.303468 | 0.307823 | 35,952,000 | 0 | 0 |
1985-06-04 00:00:00-04:00 | 0.307823 | 0.307823 | 0.299111 | 0.307823 | 25,977,600 | 0 | 0 |
1985-06-05 00:00:00-04:00 | 0.307823 | 0.307823 | 0.296207 | 0.296207 | 31,214,400 | 0 | 0 |
1985-06-06 00:00:00-04:00 | 0.296207 | 0.302016 | 0.287495 | 0.302016 | 46,219,200 | 0 | 0 |
1985-06-07 00:00:00-04:00 | 0.302016 | 0.304919 | 0.299111 | 0.299111 | 19,924,800 | 0 | 0 |
1985-06-10 00:00:00-04:00 | 0.299111 | 0.310728 | 0.296208 | 0.307823 | 39,369,600 | 0 | 0 |
1985-06-11 00:00:00-04:00 | 0.307823 | 0.313631 | 0.299111 | 0.300564 | 67,123,200 | 0 | 0 |
1985-06-12 00:00:00-04:00 | 0.300564 | 0.302016 | 0.290399 | 0.290399 | 39,590,400 | 0 | 0 |
1985-06-13 00:00:00-04:00 | 0.290399 | 0.293304 | 0.278783 | 0.284592 | 47,131,200 | 0 | 0 |
1985-06-14 00:00:00-04:00 | 0.284592 | 0.290399 | 0.278783 | 0.284592 | 78,988,800 | 0 | 0 |
1985-06-17 00:00:00-04:00 | 0.281687 | 0.281687 | 0.264263 | 0.272975 | 54,835,200 | 0 | 0 |
1985-06-18 00:00:00-04:00 | 0.272975 | 0.27588 | 0.267168 | 0.270071 | 47,520,000 | 0 | 0 |
1985-06-19 00:00:00-04:00 | 0.270071 | 0.278783 | 0.270071 | 0.272975 | 41,913,600 | 0 | 0 |
1985-06-20 00:00:00-04:00 | 0.272975 | 0.27588 | 0.26136 | 0.267168 | 20,486,400 | 0 | 0 |
1985-06-21 00:00:00-04:00 | 0.267168 | 0.281687 | 0.264263 | 0.278784 | 59,414,400 | 0 | 0 |
1985-06-24 00:00:00-04:00 | 0.278783 | 0.287495 | 0.272975 | 0.284592 | 37,281,600 | 0 | 0 |
1985-06-25 00:00:00-04:00 | 0.284592 | 0.299111 | 0.284592 | 0.284592 | 75,124,800 | 0 | 0 |
1985-06-26 00:00:00-04:00 | 0.284592 | 0.303467 | 0.284592 | 0.302016 | 46,622,400 | 0 | 0 |
1985-06-27 00:00:00-04:00 | 0.302016 | 0.309276 | 0.299111 | 0.30492 | 34,219,200 | 0 | 0 |
1985-06-28 00:00:00-04:00 | 0.304919 | 0.307823 | 0.299111 | 0.302016 | 32,942,400 | 0 | 0 |
1985-07-01 00:00:00-04:00 | 0.302016 | 0.310728 | 0.299111 | 0.30492 | 13,296,000 | 0 | 0 |
1985-07-02 00:00:00-04:00 | 0.304919 | 0.313631 | 0.304919 | 0.310727 | 24,446,400 | 0 | 0 |
1985-07-03 00:00:00-04:00 | 0.310728 | 0.310728 | 0.304919 | 0.309276 | 19,166,400 | 0 | 0 |
1985-07-05 00:00:00-04:00 | 0.309276 | 0.313632 | 0.307823 | 0.313632 | 16,440,000 | 0 | 0 |
1985-07-08 00:00:00-04:00 | 0.313632 | 0.313632 | 0.307823 | 0.307823 | 21,633,600 | 0 | 0 |
1985-07-09 00:00:00-04:00 | 0.307823 | 0.310728 | 0.296208 | 0.30492 | 27,537,600 | 0 | 0 |
1985-07-10 00:00:00-04:00 | 0.304919 | 0.310727 | 0.302015 | 0.310727 | 28,646,400 | 0 | 0 |
1985-07-11 00:00:00-04:00 | 0.310728 | 0.310728 | 0.302016 | 0.30492 | 25,094,400 | 0 | 0 |
1985-07-12 00:00:00-04:00 | 0.30492 | 0.310728 | 0.30492 | 0.307823 | 19,612,800 | 0 | 0 |
1985-07-15 00:00:00-04:00 | 0.307823 | 0.322343 | 0.307823 | 0.315083 | 26,620,800 | 0 | 0 |
1985-07-16 00:00:00-04:00 | 0.315083 | 0.322343 | 0.310728 | 0.317988 | 23,443,200 | 0 | 0 |
1985-07-17 00:00:00-04:00 | 0.319439 | 0.336863 | 0.319439 | 0.331055 | 96,259,200 | 0 | 0 |
1985-07-18 00:00:00-04:00 | 0.331055 | 0.336863 | 0.328151 | 0.328151 | 49,996,800 | 0 | 0 |
1985-07-19 00:00:00-04:00 | 0.328151 | 0.336863 | 0.328151 | 0.331055 | 32,620,800 | 0 | 0 |
1985-07-22 00:00:00-04:00 | 0.331055 | 0.333959 | 0.331055 | 0.333959 | 26,678,400 | 0 | 0 |
1985-07-23 00:00:00-04:00 | 0.333959 | 0.345576 | 0.331055 | 0.336864 | 92,908,800 | 0 | 0 |
1985-07-24 00:00:00-04:00 | 0.336863 | 0.342671 | 0.333959 | 0.339767 | 30,057,600 | 0 | 0 |
1985-07-25 00:00:00-04:00 | 0.339767 | 0.345576 | 0.336864 | 0.345576 | 27,480,000 | 0 | 0 |
1985-07-26 00:00:00-04:00 | 0.345576 | 0.345576 | 0.333959 | 0.333959 | 28,838,400 | 0 | 0 |
1985-07-29 00:00:00-04:00 | 0.333959 | 0.336863 | 0.313631 | 0.316535 | 35,112,000 | 0 | 0 |
1985-07-30 00:00:00-04:00 | 0.316535 | 0.31944 | 0.313631 | 0.317988 | 32,337,600 | 0 | 0 |
1985-07-31 00:00:00-04:00 | 0.317987 | 0.331055 | 0.316535 | 0.328151 | 34,041,600 | 0 | 0 |
1985-08-01 00:00:00-04:00 | 0.328152 | 0.345576 | 0.325247 | 0.342671 | 47,001,600 | 0 | 0 |
1985-08-02 00:00:00-04:00 | 0.342671 | 0.348479 | 0.339767 | 0.342671 | 26,736,000 | 0 | 0 |
1985-08-05 00:00:00-04:00 | 0.342671 | 0.345575 | 0.333959 | 0.339767 | 23,304,000 | 0 | 0 |
1985-08-06 00:00:00-04:00 | 0.339767 | 0.342671 | 0.331055 | 0.331055 | 22,704,000 | 0 | 0 |
1985-08-07 00:00:00-04:00 | 0.331055 | 0.333959 | 0.328151 | 0.328151 | 17,524,800 | 0 | 0 |
1985-08-08 00:00:00-04:00 | 0.328152 | 0.336864 | 0.328152 | 0.336864 | 36,638,400 | 0 | 0 |
1985-08-09 00:00:00-04:00 | 0.336864 | 0.336864 | 0.331055 | 0.333959 | 10,248,000 | 0 | 0 |
1985-08-12 00:00:00-04:00 | 0.333959 | 0.336863 | 0.328151 | 0.328151 | 16,809,600 | 0 | 0 |
1985-08-13 00:00:00-04:00 | 0.328152 | 0.331055 | 0.322343 | 0.325247 | 22,843,200 | 0 | 0 |
1985-08-14 00:00:00-04:00 | 0.325247 | 0.325247 | 0.31944 | 0.31944 | 18,268,800 | 0 | 0 |
1985-08-15 00:00:00-04:00 | 0.319439 | 0.322343 | 0.310727 | 0.310727 | 26,217,600 | 0 | 0 |
1985-08-16 00:00:00-04:00 | 0.310728 | 0.313631 | 0.30492 | 0.30492 | 16,041,600 | 0 | 0 |
1985-08-19 00:00:00-04:00 | 0.304919 | 0.307823 | 0.290399 | 0.296207 | 28,132,800 | 0 | 0 |
1985-08-20 00:00:00-04:00 | 0.296207 | 0.310728 | 0.293304 | 0.309276 | 30,436,800 | 0 | 0 |
1985-08-21 00:00:00-04:00 | 0.307823 | 0.307823 | 0.302016 | 0.30492 | 11,587,200 | 0 | 0 |
1985-08-22 00:00:00-04:00 | 0.30492 | 0.307823 | 0.30492 | 0.30492 | 15,897,600 | 0 | 0 |
1985-08-23 00:00:00-04:00 | 0.304919 | 0.307823 | 0.299111 | 0.302016 | 12,945,600 | 0 | 0 |
1985-08-26 00:00:00-04:00 | 0.302016 | 0.302016 | 0.293304 | 0.302016 | 12,537,600 | 0 | 0 |
1985-08-27 00:00:00-04:00 | 0.302016 | 0.304919 | 0.299111 | 0.299111 | 6,216,000 | 0 | 0 |
1985-08-28 00:00:00-04:00 | 0.299111 | 0.302016 | 0.299111 | 0.300564 | 8,827,200 | 0 | 0 |
1985-08-29 00:00:00-04:00 | 0.300564 | 0.304919 | 0.299111 | 0.302016 | 9,628,800 | 0 | 0 |
1985-08-30 00:00:00-04:00 | 0.302016 | 0.304919 | 0.299111 | 0.302016 | 8,856,000 | 0 | 0 |
1985-09-03 00:00:00-04:00 | 0.302016 | 0.302016 | 0.296207 | 0.299111 | 5,212,800 | 0 | 0 |
1985-09-04 00:00:00-04:00 | 0.299111 | 0.299111 | 0.290399 | 0.293304 | 8,068,800 | 0 | 0 |
1985-09-05 00:00:00-04:00 | 0.293304 | 0.296207 | 0.284592 | 0.287495 | 37,296,000 | 0 | 0 |
1985-09-06 00:00:00-04:00 | 0.287496 | 0.297659 | 0.287496 | 0.296207 | 28,656,000 | 0 | 0 |
1985-09-09 00:00:00-04:00 | 0.296208 | 0.30492 | 0.293304 | 0.30492 | 20,092,800 | 0 | 0 |
1985-09-10 00:00:00-04:00 | 0.304919 | 0.307823 | 0.296207 | 0.299111 | 17,160,000 | 0 | 0 |
1985-09-11 00:00:00-04:00 | 0.299111 | 0.299111 | 0.290399 | 0.296207 | 26,083,200 | 0 | 0 |
1985-09-12 00:00:00-04:00 | 0.296207 | 0.304919 | 0.293304 | 0.299111 | 51,787,200 | 0 | 0 |
1985-09-13 00:00:00-04:00 | 0.299111 | 0.299111 | 0.290399 | 0.296207 | 42,388,800 | 0 | 0 |
1985-09-16 00:00:00-04:00 | 0.296207 | 0.296207 | 0.290399 | 0.293304 | 36,225,600 | 0 | 0 |
1985-09-17 00:00:00-04:00 | 0.293304 | 0.293304 | 0.284592 | 0.286044 | 16,113,600 | 0 | 0 |
1985-09-18 00:00:00-04:00 | 0.286044 | 0.299111 | 0.284592 | 0.296207 | 40,747,200 | 0 | 0 |
1985-09-19 00:00:00-04:00 | 0.302016 | 0.310728 | 0.302016 | 0.30492 | 47,990,400 | 0 | 0 |
1985-09-20 00:00:00-04:00 | 0.30492 | 0.310728 | 0.30492 | 0.30492 | 24,067,200 | 0 | 0 |
1985-09-23 00:00:00-04:00 | 0.304919 | 0.316535 | 0.304919 | 0.310727 | 26,860,800 | 0 | 0 |
1985-09-24 00:00:00-04:00 | 0.310728 | 0.313631 | 0.302016 | 0.30492 | 13,180,800 | 0 | 0 |
1985-09-25 00:00:00-04:00 | 0.302016 | 0.302016 | 0.293304 | 0.293304 | 13,430,400 | 0 | 0 |
1985-09-26 00:00:00-04:00 | 0.293304 | 0.302016 | 0.293304 | 0.299111 | 26,140,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.