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
|
|---|---|---|---|---|---|---|---|
1985-09-30 00:00:00-04:00 | 0.304919 | 0.307823 | 0.296207 | 0.299111 | 20,198,400 | 0 | 0 |
1985-10-01 00:00:00-04:00 | 0.299111 | 0.302016 | 0.296207 | 0.302016 | 12,724,800 | 0 | 0 |
1985-10-02 00:00:00-04:00 | 0.302016 | 0.302016 | 0.287495 | 0.287495 | 24,585,600 | 0 | 0 |
1985-10-03 00:00:00-04:00 | 0.287495 | 0.293304 | 0.280235 | 0.286044 | 40,128,000 | 0 | 0 |
1985-10-04 00:00:00-04:00 | 0.286044 | 0.287495 | 0.27588 | 0.278784 | 32,721,600 | 0 | 0 |
1985-10-07 00:00:00-04:00 | 0.278783 | 0.278783 | 0.264263 | 0.267168 | 32,222,400 | 0 | 0 |
1985-10-08 00:00:00-04:00 | 0.267168 | 0.270071 | 0.255551 | 0.261359 | 44,217,600 | 0 | 0 |
1985-10-09 00:00:00-04:00 | 0.26136 | 0.272975 | 0.258456 | 0.267168 | 20,817,600 | 0 | 0 |
1985-10-10 00:00:00-04:00 | 0.26136 | 0.26136 | 0.241032 | 0.252648 | 71,107,200 | 0 | 0 |
1985-10-11 00:00:00-04:00 | 0.252648 | 0.267168 | 0.252648 | 0.267168 | 53,438,400 | 0 | 0 |
1985-10-14 00:00:00-04:00 | 0.267168 | 0.284592 | 0.267168 | 0.281687 | 35,539,200 | 0 | 0 |
1985-10-15 00:00:00-04:00 | 0.281687 | 0.284592 | 0.270071 | 0.274428 | 23,140,800 | 0 | 0 |
1985-10-16 00:00:00-04:00 | 0.274428 | 0.281687 | 0.272975 | 0.281687 | 16,214,400 | 0 | 0 |
1985-10-17 00:00:00-04:00 | 0.281687 | 0.284592 | 0.272975 | 0.272975 | 16,118,400 | 0 | 0 |
1985-10-18 00:00:00-04:00 | 0.272975 | 0.27588 | 0.261359 | 0.264263 | 31,176,000 | 0 | 0 |
1985-10-21 00:00:00-04:00 | 0.264263 | 0.272975 | 0.264263 | 0.264263 | 18,355,200 | 0 | 0 |
1985-10-22 00:00:00-04:00 | 0.264263 | 0.278783 | 0.264263 | 0.272975 | 33,561,600 | 0 | 0 |
1985-10-23 00:00:00-04:00 | 0.272975 | 0.284592 | 0.272975 | 0.281687 | 32,294,400 | 0 | 0 |
1985-10-24 00:00:00-04:00 | 0.281687 | 0.299111 | 0.281687 | 0.293304 | 100,291,200 | 0 | 0 |
1985-10-25 00:00:00-04:00 | 0.293304 | 0.296207 | 0.287495 | 0.287495 | 48,571,200 | 0 | 0 |
1985-10-28 00:00:00-05:00 | 0.287495 | 0.290399 | 0.278783 | 0.290399 | 24,297,600 | 0 | 0 |
1985-10-29 00:00:00-05:00 | 0.290399 | 0.302016 | 0.287495 | 0.299111 | 30,408,000 | 0 | 0 |
1985-10-30 00:00:00-05:00 | 0.299111 | 0.304919 | 0.294756 | 0.299111 | 24,921,600 | 0 | 0 |
1985-10-31 00:00:00-05:00 | 0.299111 | 0.299111 | 0.293304 | 0.296207 | 14,452,800 | 0 | 0 |
1985-11-01 00:00:00-05:00 | 0.296207 | 0.304919 | 0.296207 | 0.299111 | 19,108,800 | 0 | 0 |
1985-11-04 00:00:00-05:00 | 0.299111 | 0.302016 | 0.287495 | 0.290399 | 24,691,200 | 0 | 0 |
1985-11-05 00:00:00-05:00 | 0.290399 | 0.290399 | 0.281687 | 0.287495 | 24,211,200 | 0 | 0 |
1985-11-06 00:00:00-05:00 | 0.287495 | 0.309276 | 0.287495 | 0.302016 | 56,659,200 | 0 | 0 |
1985-11-07 00:00:00-05:00 | 0.302016 | 0.310728 | 0.302016 | 0.307823 | 80,779,200 | 0 | 0 |
1985-11-08 00:00:00-05:00 | 0.307823 | 0.307823 | 0.302016 | 0.30492 | 23,961,600 | 0 | 0 |
1985-11-11 00:00:00-05:00 | 0.30492 | 0.316535 | 0.302016 | 0.313632 | 30,374,400 | 0 | 0 |
1985-11-12 00:00:00-05:00 | 0.313631 | 0.317988 | 0.310727 | 0.310727 | 44,073,600 | 0 | 0 |
1985-11-13 00:00:00-05:00 | 0.310727 | 0.310727 | 0.307823 | 0.310727 | 17,126,400 | 0 | 0 |
1985-11-14 00:00:00-05:00 | 0.310728 | 0.316535 | 0.307823 | 0.313632 | 25,214,400 | 0 | 0 |
1985-11-15 00:00:00-05:00 | 0.313631 | 0.325247 | 0.313631 | 0.322343 | 49,089,600 | 0 | 0 |
1985-11-18 00:00:00-05:00 | 0.322343 | 0.325247 | 0.31944 | 0.325247 | 30,758,400 | 0 | 0 |
1985-11-19 00:00:00-05:00 | 0.325247 | 0.342671 | 0.322344 | 0.342671 | 119,664,000 | 0 | 0 |
1985-11-20 00:00:00-05:00 | 0.342671 | 0.345575 | 0.328151 | 0.328151 | 53,913,600 | 0 | 0 |
1985-11-21 00:00:00-05:00 | 0.328152 | 0.336864 | 0.328152 | 0.333959 | 29,640,000 | 0 | 0 |
1985-11-22 00:00:00-05:00 | 0.333959 | 0.336863 | 0.331055 | 0.331055 | 36,436,800 | 0 | 0 |
1985-11-25 00:00:00-05:00 | 0.331055 | 0.333959 | 0.31944 | 0.322343 | 15,744,000 | 0 | 0 |
1985-11-26 00:00:00-05:00 | 0.322343 | 0.328152 | 0.31944 | 0.325247 | 21,302,400 | 0 | 0 |
1985-11-27 00:00:00-05:00 | 0.325247 | 0.345576 | 0.322343 | 0.336864 | 42,072,000 | 0 | 0 |
1985-11-29 00:00:00-05:00 | 0.336863 | 0.339767 | 0.328151 | 0.331055 | 14,212,800 | 0 | 0 |
1985-12-02 00:00:00-05:00 | 0.331055 | 0.333959 | 0.31944 | 0.325247 | 12,388,800 | 0 | 0 |
1985-12-03 00:00:00-05:00 | 0.325247 | 0.331055 | 0.322343 | 0.328151 | 14,289,600 | 0 | 0 |
1985-12-04 00:00:00-05:00 | 0.328152 | 0.345576 | 0.325247 | 0.342671 | 37,953,600 | 0 | 0 |
1985-12-05 00:00:00-05:00 | 0.342671 | 0.354288 | 0.342671 | 0.345576 | 84,902,400 | 0 | 0 |
1985-12-06 00:00:00-05:00 | 0.345576 | 0.348479 | 0.336864 | 0.341219 | 35,083,200 | 0 | 0 |
1985-12-09 00:00:00-05:00 | 0.341219 | 0.348479 | 0.339767 | 0.345576 | 29,059,200 | 0 | 0 |
1985-12-10 00:00:00-05:00 | 0.345576 | 0.348479 | 0.339767 | 0.345576 | 43,132,800 | 0 | 0 |
1985-12-11 00:00:00-05:00 | 0.345576 | 0.351383 | 0.342671 | 0.34848 | 41,505,600 | 0 | 0 |
1985-12-12 00:00:00-05:00 | 0.348479 | 0.351383 | 0.345576 | 0.345576 | 29,697,600 | 0 | 0 |
1985-12-13 00:00:00-05:00 | 0.345575 | 0.360095 | 0.345575 | 0.355739 | 41,054,400 | 0 | 0 |
1985-12-16 00:00:00-05:00 | 0.355739 | 0.362999 | 0.354287 | 0.357191 | 32,496,000 | 0 | 0 |
1985-12-17 00:00:00-05:00 | 0.357191 | 0.357191 | 0.345576 | 0.345576 | 31,944,000 | 0 | 0 |
1985-12-18 00:00:00-05:00 | 0.345576 | 0.348479 | 0.328152 | 0.333959 | 24,316,800 | 0 | 0 |
1985-12-19 00:00:00-05:00 | 0.333959 | 0.339767 | 0.331055 | 0.336864 | 27,772,800 | 0 | 0 |
1985-12-20 00:00:00-05:00 | 0.336863 | 0.336863 | 0.328151 | 0.331055 | 25,416,000 | 0 | 0 |
1985-12-23 00:00:00-05:00 | 0.331055 | 0.331055 | 0.322343 | 0.325247 | 22,387,200 | 0 | 0 |
1985-12-24 00:00:00-05:00 | 0.325247 | 0.328152 | 0.320891 | 0.325247 | 13,598,400 | 0 | 0 |
1985-12-26 00:00:00-05:00 | 0.325247 | 0.331055 | 0.322343 | 0.328151 | 9,537,600 | 0 | 0 |
1985-12-27 00:00:00-05:00 | 0.328151 | 0.339767 | 0.325247 | 0.339767 | 19,267,200 | 0 | 0 |
1985-12-30 00:00:00-05:00 | 0.339767 | 0.345576 | 0.336864 | 0.342671 | 13,723,200 | 0 | 0 |
1985-12-31 00:00:00-05:00 | 0.342671 | 0.345575 | 0.339767 | 0.339767 | 24,019,200 | 0 | 0 |
1986-01-02 00:00:00-05:00 | 0.339767 | 0.339767 | 0.331055 | 0.333959 | 12,508,800 | 0 | 0 |
1986-01-03 00:00:00-05:00 | 0.333959 | 0.333959 | 0.319439 | 0.328151 | 25,747,200 | 0 | 0 |
1986-01-06 00:00:00-05:00 | 0.328151 | 0.328151 | 0.310727 | 0.310727 | 37,084,800 | 0 | 0 |
1986-01-07 00:00:00-05:00 | 0.310727 | 0.322343 | 0.310727 | 0.316535 | 41,995,200 | 0 | 0 |
1986-01-08 00:00:00-05:00 | 0.316535 | 0.325247 | 0.310727 | 0.310727 | 55,344,000 | 0 | 0 |
1986-01-09 00:00:00-05:00 | 0.310727 | 0.313631 | 0.304919 | 0.310727 | 32,760,000 | 0 | 0 |
1986-01-10 00:00:00-05:00 | 0.313631 | 0.31944 | 0.313631 | 0.31944 | 30,316,800 | 0 | 0 |
1986-01-13 00:00:00-05:00 | 0.31944 | 0.31944 | 0.310728 | 0.31944 | 18,187,200 | 0 | 0 |
1986-01-14 00:00:00-05:00 | 0.322343 | 0.331055 | 0.322343 | 0.325247 | 22,977,600 | 0 | 0 |
1986-01-15 00:00:00-05:00 | 0.325247 | 0.333959 | 0.316535 | 0.329603 | 28,900,800 | 0 | 0 |
1986-01-16 00:00:00-05:00 | 0.331055 | 0.345576 | 0.331055 | 0.345576 | 46,872,000 | 0 | 0 |
1986-01-17 00:00:00-05:00 | 0.345575 | 0.360095 | 0.342671 | 0.354287 | 45,038,400 | 0 | 0 |
1986-01-20 00:00:00-05:00 | 0.354287 | 0.354287 | 0.342671 | 0.351383 | 28,248,000 | 0 | 0 |
1986-01-21 00:00:00-05:00 | 0.351383 | 0.354288 | 0.342671 | 0.345576 | 18,979,200 | 0 | 0 |
1986-01-22 00:00:00-05:00 | 0.345576 | 0.351383 | 0.342671 | 0.342671 | 18,484,800 | 0 | 0 |
1986-01-23 00:00:00-05:00 | 0.342671 | 0.345576 | 0.336864 | 0.342671 | 15,643,200 | 0 | 0 |
1986-01-24 00:00:00-05:00 | 0.342671 | 0.351383 | 0.339767 | 0.339767 | 69,916,800 | 0 | 0 |
1986-01-27 00:00:00-05:00 | 0.339767 | 0.342671 | 0.316535 | 0.322343 | 186,470,400 | 0 | 0 |
1986-01-28 00:00:00-05:00 | 0.322343 | 0.328151 | 0.319439 | 0.328151 | 42,854,400 | 0 | 0 |
1986-01-29 00:00:00-05:00 | 0.328152 | 0.345576 | 0.328152 | 0.333959 | 94,008,000 | 0 | 0 |
1986-01-30 00:00:00-05:00 | 0.333959 | 0.336864 | 0.322343 | 0.325247 | 31,348,800 | 0 | 0 |
1986-01-31 00:00:00-05:00 | 0.325247 | 0.333959 | 0.322343 | 0.328151 | 18,355,200 | 0 | 0 |
1986-02-03 00:00:00-05:00 | 0.328152 | 0.333959 | 0.325247 | 0.333959 | 21,004,800 | 0 | 0 |
1986-02-04 00:00:00-05:00 | 0.333959 | 0.354287 | 0.331055 | 0.351383 | 76,056,000 | 0 | 0 |
1986-02-05 00:00:00-05:00 | 0.351383 | 0.374615 | 0.351383 | 0.371711 | 82,401,600 | 0 | 0 |
1986-02-06 00:00:00-05:00 | 0.371711 | 0.371711 | 0.339767 | 0.351383 | 165,700,800 | 0 | 0 |
1986-02-07 00:00:00-05:00 | 0.351383 | 0.357191 | 0.342671 | 0.354287 | 191,558,400 | 0 | 0 |
1986-02-10 00:00:00-05:00 | 0.354288 | 0.357191 | 0.339767 | 0.342671 | 50,505,600 | 0 | 0 |
1986-02-11 00:00:00-05:00 | 0.342671 | 0.344124 | 0.333959 | 0.339767 | 114,499,200 | 0 | 0 |
1986-02-12 00:00:00-05:00 | 0.339767 | 0.339767 | 0.331055 | 0.333959 | 105,816,000 | 0 | 0 |
1986-02-13 00:00:00-05:00 | 0.333959 | 0.342671 | 0.322343 | 0.325247 | 66,916,800 | 0 | 0 |
1986-02-14 00:00:00-05:00 | 0.325247 | 0.339767 | 0.325247 | 0.333959 | 41,260,800 | 0 | 0 |
1986-02-18 00:00:00-05:00 | 0.333959 | 0.339767 | 0.328152 | 0.333959 | 32,236,800 | 0 | 0 |
1986-02-19 00:00:00-05:00 | 0.333959 | 0.333959 | 0.325247 | 0.328151 | 47,400,000 | 0 | 0 |
1986-02-20 00:00:00-05:00 | 0.328151 | 0.331055 | 0.322343 | 0.331055 | 23,145,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.