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
|
|---|---|---|---|---|---|---|---|
1986-02-21 00:00:00-05:00 | 0.331055 | 0.339767 | 0.328151 | 0.339767 | 28,147,200 | 0 | 0 |
1986-02-24 00:00:00-05:00 | 0.339767 | 0.345575 | 0.336863 | 0.339767 | 34,051,200 | 0 | 0 |
1986-02-25 00:00:00-05:00 | 0.339767 | 0.339767 | 0.328152 | 0.333959 | 27,004,800 | 0 | 0 |
1986-02-26 00:00:00-05:00 | 0.333959 | 0.333959 | 0.325247 | 0.328151 | 35,491,200 | 0 | 0 |
1986-02-27 00:00:00-05:00 | 0.328151 | 0.331055 | 0.322343 | 0.328151 | 29,865,600 | 0 | 0 |
1986-02-28 00:00:00-05:00 | 0.328152 | 0.333959 | 0.322343 | 0.322343 | 64,003,200 | 0 | 0 |
1986-03-03 00:00:00-05:00 | 0.322343 | 0.322343 | 0.302016 | 0.30492 | 61,262,400 | 0 | 0 |
1986-03-04 00:00:00-05:00 | 0.30492 | 0.316535 | 0.30492 | 0.307823 | 49,473,600 | 0 | 0 |
1986-03-05 00:00:00-05:00 | 0.307823 | 0.319439 | 0.296207 | 0.316535 | 64,814,400 | 0 | 0 |
1986-03-06 00:00:00-05:00 | 0.316535 | 0.325247 | 0.313632 | 0.313632 | 40,497,600 | 0 | 0 |
1986-03-07 00:00:00-05:00 | 0.313631 | 0.316535 | 0.296207 | 0.296207 | 53,347,200 | 0 | 0 |
1986-03-10 00:00:00-05:00 | 0.296207 | 0.310727 | 0.296207 | 0.310727 | 28,276,800 | 0 | 0 |
1986-03-11 00:00:00-05:00 | 0.310727 | 0.333959 | 0.307823 | 0.328151 | 64,944,000 | 0 | 0 |
1986-03-12 00:00:00-05:00 | 0.331055 | 0.339767 | 0.331055 | 0.331055 | 77,400,000 | 0 | 0 |
1986-03-13 00:00:00-05:00 | 0.331055 | 0.333959 | 0.322343 | 0.328151 | 50,716,800 | 0 | 0 |
1986-03-14 00:00:00-05:00 | 0.328151 | 0.333959 | 0.313631 | 0.316535 | 47,208,000 | 0 | 0 |
1986-03-17 00:00:00-05:00 | 0.316535 | 0.319439 | 0.307823 | 0.316535 | 26,947,200 | 0 | 0 |
1986-03-18 00:00:00-05:00 | 0.316535 | 0.325247 | 0.313631 | 0.31944 | 40,896,000 | 0 | 0 |
1986-03-19 00:00:00-05:00 | 0.31944 | 0.322343 | 0.313632 | 0.313632 | 21,091,200 | 0 | 0 |
1986-03-20 00:00:00-05:00 | 0.313631 | 0.322343 | 0.313631 | 0.31944 | 21,614,400 | 0 | 0 |
1986-03-21 00:00:00-05:00 | 0.319439 | 0.322343 | 0.316535 | 0.316535 | 33,187,200 | 0 | 0 |
1986-03-24 00:00:00-05:00 | 0.316535 | 0.322343 | 0.313631 | 0.322343 | 16,588,800 | 0 | 0 |
1986-03-25 00:00:00-05:00 | 0.322343 | 0.325247 | 0.31944 | 0.31944 | 26,385,600 | 0 | 0 |
1986-03-26 00:00:00-05:00 | 0.319439 | 0.322343 | 0.307823 | 0.310727 | 31,886,400 | 0 | 0 |
1986-03-27 00:00:00-05:00 | 0.310728 | 0.316535 | 0.30492 | 0.30492 | 37,881,600 | 0 | 0 |
1986-03-31 00:00:00-05:00 | 0.304919 | 0.307823 | 0.293304 | 0.302016 | 42,926,400 | 0 | 0 |
1986-04-01 00:00:00-05:00 | 0.302016 | 0.302016 | 0.290399 | 0.293304 | 44,630,400 | 0 | 0 |
1986-04-02 00:00:00-05:00 | 0.293304 | 0.296207 | 0.284592 | 0.293304 | 33,595,200 | 0 | 0 |
1986-04-03 00:00:00-05:00 | 0.293304 | 0.302016 | 0.290399 | 0.293304 | 32,385,600 | 0 | 0 |
1986-04-04 00:00:00-05:00 | 0.293304 | 0.296207 | 0.290399 | 0.293304 | 44,155,200 | 0 | 0 |
1986-04-07 00:00:00-05:00 | 0.293304 | 0.293304 | 0.287495 | 0.290399 | 40,478,400 | 0 | 0 |
1986-04-08 00:00:00-05:00 | 0.293304 | 0.307823 | 0.293304 | 0.30492 | 35,452,800 | 0 | 0 |
1986-04-09 00:00:00-05:00 | 0.304919 | 0.310727 | 0.297659 | 0.302016 | 32,716,800 | 0 | 0 |
1986-04-10 00:00:00-05:00 | 0.302016 | 0.328152 | 0.302016 | 0.325247 | 63,878,400 | 0 | 0 |
1986-04-11 00:00:00-05:00 | 0.325247 | 0.339767 | 0.325247 | 0.331055 | 84,648,000 | 0 | 0 |
1986-04-14 00:00:00-05:00 | 0.331055 | 0.331055 | 0.322343 | 0.328151 | 37,161,600 | 0 | 0 |
1986-04-15 00:00:00-05:00 | 0.328152 | 0.331055 | 0.31944 | 0.325247 | 25,459,200 | 0 | 0 |
1986-04-16 00:00:00-05:00 | 0.325247 | 0.339767 | 0.322343 | 0.336864 | 32,294,400 | 0 | 0 |
1986-04-17 00:00:00-05:00 | 0.336864 | 0.345576 | 0.333959 | 0.336864 | 47,995,200 | 0 | 0 |
1986-04-18 00:00:00-05:00 | 0.336863 | 0.336863 | 0.328151 | 0.331055 | 31,051,200 | 0 | 0 |
1986-04-21 00:00:00-05:00 | 0.331055 | 0.333959 | 0.328151 | 0.331055 | 22,924,800 | 0 | 0 |
1986-04-22 00:00:00-05:00 | 0.331055 | 0.339767 | 0.331055 | 0.336864 | 31,814,400 | 0 | 0 |
1986-04-23 00:00:00-05:00 | 0.336864 | 0.336864 | 0.328152 | 0.333959 | 21,571,200 | 0 | 0 |
1986-04-24 00:00:00-05:00 | 0.333959 | 0.348479 | 0.333959 | 0.345576 | 78,820,800 | 0 | 0 |
1986-04-25 00:00:00-05:00 | 0.345575 | 0.362999 | 0.342671 | 0.360095 | 77,640,000 | 0 | 0 |
1986-04-28 00:00:00-04:00 | 0.360095 | 0.362999 | 0.348479 | 0.357191 | 27,264,000 | 0 | 0 |
1986-04-29 00:00:00-04:00 | 0.357191 | 0.360095 | 0.339767 | 0.345576 | 51,902,400 | 0 | 0 |
1986-04-30 00:00:00-04:00 | 0.345575 | 0.348479 | 0.331055 | 0.331055 | 34,891,200 | 0 | 0 |
1986-05-01 00:00:00-04:00 | 0.331055 | 0.333959 | 0.325247 | 0.333959 | 16,646,400 | 0 | 0 |
1986-05-02 00:00:00-04:00 | 0.333959 | 0.336864 | 0.322343 | 0.325247 | 25,680,000 | 0 | 0 |
1986-05-05 00:00:00-04:00 | 0.325247 | 0.331055 | 0.322343 | 0.325247 | 15,302,400 | 0 | 0 |
1986-05-06 00:00:00-04:00 | 0.325247 | 0.336864 | 0.325247 | 0.336864 | 21,604,800 | 0 | 0 |
1986-05-07 00:00:00-04:00 | 0.336863 | 0.336863 | 0.3267 | 0.331055 | 13,195,200 | 0 | 0 |
1986-05-08 00:00:00-04:00 | 0.331055 | 0.336864 | 0.325247 | 0.332507 | 16,156,800 | 0 | 0 |
1986-05-09 00:00:00-04:00 | 0.332507 | 0.339767 | 0.331055 | 0.339767 | 17,500,800 | 0 | 0 |
1986-05-12 00:00:00-04:00 | 0.339767 | 0.345575 | 0.336863 | 0.339767 | 18,398,400 | 0 | 0 |
1986-05-13 00:00:00-04:00 | 0.339767 | 0.342671 | 0.331055 | 0.335412 | 12,292,800 | 0 | 0 |
1986-05-14 00:00:00-04:00 | 0.335412 | 0.336864 | 0.325247 | 0.3267 | 41,448,000 | 0 | 0 |
1986-05-15 00:00:00-04:00 | 0.325247 | 0.325247 | 0.307823 | 0.313632 | 40,838,400 | 0 | 0 |
1986-05-16 00:00:00-04:00 | 0.313631 | 0.313631 | 0.302016 | 0.30492 | 23,260,800 | 0 | 0 |
1986-05-19 00:00:00-04:00 | 0.30492 | 0.310728 | 0.302016 | 0.307823 | 19,891,200 | 0 | 0 |
1986-05-20 00:00:00-04:00 | 0.307823 | 0.310727 | 0.304919 | 0.310727 | 21,859,200 | 0 | 0 |
1986-05-21 00:00:00-04:00 | 0.310728 | 0.313632 | 0.307823 | 0.307823 | 10,891,200 | 0 | 0 |
1986-05-22 00:00:00-04:00 | 0.307823 | 0.310727 | 0.302015 | 0.306371 | 28,550,400 | 0 | 0 |
1986-05-23 00:00:00-04:00 | 0.304919 | 0.304919 | 0.296207 | 0.297659 | 48,139,200 | 0 | 0 |
1986-05-27 00:00:00-04:00 | 0.297659 | 0.302016 | 0.296207 | 0.302016 | 22,430,400 | 0 | 0 |
1986-05-28 00:00:00-04:00 | 0.302016 | 0.304919 | 0.293304 | 0.302016 | 65,942,400 | 0 | 0 |
1986-05-29 00:00:00-04:00 | 0.302016 | 0.316535 | 0.299111 | 0.313632 | 74,097,600 | 0 | 0 |
1986-05-30 00:00:00-04:00 | 0.313631 | 0.322343 | 0.313631 | 0.316535 | 21,768,000 | 0 | 0 |
1986-06-02 00:00:00-04:00 | 0.316535 | 0.31944 | 0.30492 | 0.30492 | 26,136,000 | 0 | 0 |
1986-06-03 00:00:00-04:00 | 0.30492 | 0.307823 | 0.299111 | 0.307823 | 30,940,800 | 0 | 0 |
1986-06-04 00:00:00-04:00 | 0.307823 | 0.310728 | 0.30492 | 0.30492 | 10,459,200 | 0 | 0 |
1986-06-05 00:00:00-04:00 | 0.30492 | 0.310728 | 0.30492 | 0.307823 | 7,022,400 | 0 | 0 |
1986-06-06 00:00:00-04:00 | 0.307823 | 0.313631 | 0.299111 | 0.299111 | 27,892,800 | 0 | 0 |
1986-06-09 00:00:00-04:00 | 0.299111 | 0.302016 | 0.284592 | 0.290399 | 52,387,200 | 0 | 0 |
1986-06-10 00:00:00-04:00 | 0.290399 | 0.293304 | 0.287495 | 0.290399 | 29,121,600 | 0 | 0 |
1986-06-11 00:00:00-04:00 | 0.290399 | 0.299111 | 0.28314 | 0.287495 | 65,198,400 | 0 | 0 |
1986-06-12 00:00:00-04:00 | 0.287495 | 0.290399 | 0.281687 | 0.28314 | 14,832,000 | 0 | 0 |
1986-06-13 00:00:00-04:00 | 0.28314 | 0.287495 | 0.278783 | 0.286044 | 51,547,200 | 0 | 0 |
1986-06-16 00:00:00-04:00 | 0.286044 | 0.287495 | 0.270072 | 0.27588 | 34,339,200 | 0 | 0 |
1986-06-17 00:00:00-04:00 | 0.27588 | 0.278783 | 0.258456 | 0.261359 | 61,008,000 | 0 | 0 |
1986-06-18 00:00:00-04:00 | 0.261359 | 0.264263 | 0.252647 | 0.264263 | 45,268,800 | 0 | 0 |
1986-06-19 00:00:00-04:00 | 0.264263 | 0.27588 | 0.258456 | 0.27588 | 44,126,400 | 0 | 0 |
1986-06-20 00:00:00-04:00 | 0.27588 | 0.278784 | 0.270072 | 0.278784 | 23,668,800 | 0 | 0 |
1986-06-23 00:00:00-04:00 | 0.278783 | 0.278783 | 0.270071 | 0.272975 | 18,124,800 | 0 | 0 |
1986-06-24 00:00:00-04:00 | 0.272975 | 0.284592 | 0.270072 | 0.278784 | 26,601,600 | 0 | 0 |
1986-06-25 00:00:00-04:00 | 0.278784 | 0.284592 | 0.27588 | 0.278784 | 15,542,400 | 0 | 0 |
1986-06-26 00:00:00-04:00 | 0.278783 | 0.281687 | 0.264263 | 0.267168 | 46,929,600 | 0 | 0 |
1986-06-27 00:00:00-04:00 | 0.267168 | 0.267168 | 0.26136 | 0.267168 | 14,990,400 | 0 | 0 |
1986-06-30 00:00:00-04:00 | 0.267168 | 0.27588 | 0.26136 | 0.267168 | 19,521,600 | 0 | 0 |
1986-07-01 00:00:00-04:00 | 0.267168 | 0.270071 | 0.258456 | 0.264263 | 17,217,600 | 0 | 0 |
1986-07-02 00:00:00-04:00 | 0.264263 | 0.264263 | 0.255551 | 0.261359 | 25,574,400 | 0 | 0 |
1986-07-03 00:00:00-04:00 | 0.26136 | 0.264263 | 0.258456 | 0.258456 | 22,012,800 | 0 | 0 |
1986-07-07 00:00:00-04:00 | 0.258456 | 0.26136 | 0.246839 | 0.249744 | 36,816,000 | 0 | 0 |
1986-07-08 00:00:00-04:00 | 0.249744 | 0.252648 | 0.245388 | 0.252648 | 37,992,000 | 0 | 0 |
1986-07-09 00:00:00-04:00 | 0.249744 | 0.252648 | 0.243936 | 0.249744 | 27,648,000 | 0 | 0 |
1986-07-10 00:00:00-04:00 | 0.252647 | 0.252647 | 0.242484 | 0.243936 | 63,840,000 | 0 | 0 |
1986-07-11 00:00:00-04:00 | 0.241032 | 0.243935 | 0.217799 | 0.223608 | 158,400,000 | 0 | 0 |
1986-07-14 00:00:00-04:00 | 0.226511 | 0.226511 | 0.220703 | 0.223608 | 28,526,400 | 0 | 0 |
1986-07-15 00:00:00-04:00 | 0.226512 | 0.229415 | 0.2178 | 0.220703 | 36,662,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.