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
|
|---|---|---|---|---|---|---|---|
1986-07-16 00:00:00-04:00 | 0.223608 | 0.223608 | 0.211991 | 0.213444 | 40,123,200 | 0 | 0 |
1986-07-17 00:00:00-04:00 | 0.214896 | 0.2178 | 0.209088 | 0.2178 | 41,059,200 | 0 | 0 |
1986-07-18 00:00:00-04:00 | 0.2178 | 0.2178 | 0.203279 | 0.203279 | 37,987,200 | 0 | 0 |
1986-07-21 00:00:00-04:00 | 0.206184 | 0.209088 | 0.203279 | 0.203279 | 19,555,200 | 0 | 0 |
1986-07-22 00:00:00-04:00 | 0.200376 | 0.211991 | 0.200376 | 0.211991 | 21,859,200 | 0 | 0 |
1986-07-23 00:00:00-04:00 | 0.211991 | 0.2178 | 0.209088 | 0.209088 | 48,960,000 | 0 | 0 |
1986-07-24 00:00:00-04:00 | 0.211991 | 0.214896 | 0.206184 | 0.214896 | 54,240,000 | 0 | 0 |
1986-07-25 00:00:00-04:00 | 0.211991 | 0.229415 | 0.211991 | 0.229415 | 24,912,000 | 0 | 0 |
1986-07-28 00:00:00-04:00 | 0.229415 | 0.23232 | 0.2178 | 0.220703 | 26,721,600 | 0 | 0 |
1986-07-29 00:00:00-04:00 | 0.220703 | 0.220703 | 0.214896 | 0.2178 | 17,755,200 | 0 | 0 |
1986-07-30 00:00:00-04:00 | 0.214896 | 0.223608 | 0.211991 | 0.223608 | 37,372,800 | 0 | 0 |
1986-07-31 00:00:00-04:00 | 0.223608 | 0.23232 | 0.211991 | 0.211991 | 51,360,000 | 0 | 0 |
1986-08-01 00:00:00-04:00 | 0.2178 | 0.220703 | 0.209088 | 0.211991 | 40,636,800 | 0 | 0 |
1986-08-04 00:00:00-04:00 | 0.209088 | 0.211991 | 0.200376 | 0.209088 | 28,396,800 | 0 | 0 |
1986-08-05 00:00:00-04:00 | 0.203279 | 0.206184 | 0.191664 | 0.193115 | 34,824,000 | 0 | 0 |
1986-08-06 00:00:00-04:00 | 0.194567 | 0.200376 | 0.190212 | 0.197472 | 35,313,600 | 0 | 0 |
1986-08-07 00:00:00-04:00 | 0.197472 | 0.209088 | 0.197472 | 0.203279 | 28,348,800 | 0 | 0 |
1986-08-08 00:00:00-04:00 | 0.206184 | 0.223608 | 0.203279 | 0.220703 | 59,520,000 | 0 | 0 |
1986-08-11 00:00:00-04:00 | 0.223608 | 0.23232 | 0.220703 | 0.226512 | 32,486,400 | 0 | 0 |
1986-08-12 00:00:00-04:00 | 0.229415 | 0.241032 | 0.22506 | 0.238127 | 55,200,000 | 0 | 0 |
1986-08-13 00:00:00-04:00 | 0.241032 | 0.246839 | 0.229415 | 0.23232 | 34,300,800 | 0 | 0 |
1986-08-14 00:00:00-04:00 | 0.23232 | 0.235224 | 0.229415 | 0.229415 | 14,678,400 | 0 | 0 |
1986-08-15 00:00:00-04:00 | 0.23232 | 0.23232 | 0.227963 | 0.229415 | 14,184,000 | 0 | 0 |
1986-08-18 00:00:00-04:00 | 0.23232 | 0.23232 | 0.226512 | 0.229415 | 7,665,600 | 0 | 0 |
1986-08-19 00:00:00-04:00 | 0.229415 | 0.238127 | 0.226512 | 0.235224 | 16,334,400 | 0 | 0 |
1986-08-20 00:00:00-04:00 | 0.235224 | 0.249744 | 0.235224 | 0.246839 | 17,424,000 | 0 | 0 |
1986-08-21 00:00:00-04:00 | 0.249744 | 0.252648 | 0.246839 | 0.249744 | 33,724,800 | 0 | 0 |
1986-08-22 00:00:00-04:00 | 0.249744 | 0.264263 | 0.246839 | 0.261359 | 26,433,600 | 0 | 0 |
1986-08-25 00:00:00-04:00 | 0.26136 | 0.264263 | 0.252648 | 0.252648 | 21,561,600 | 0 | 0 |
1986-08-26 00:00:00-04:00 | 0.252647 | 0.261359 | 0.252647 | 0.261359 | 18,734,400 | 0 | 0 |
1986-08-27 00:00:00-04:00 | 0.261359 | 0.264263 | 0.255551 | 0.261359 | 23,198,400 | 0 | 0 |
1986-08-28 00:00:00-04:00 | 0.258456 | 0.264263 | 0.258456 | 0.258456 | 18,960,000 | 0 | 0 |
1986-08-29 00:00:00-04:00 | 0.258456 | 0.281687 | 0.258456 | 0.267168 | 43,963,200 | 0 | 0 |
1986-09-02 00:00:00-04:00 | 0.267168 | 0.270072 | 0.249744 | 0.252648 | 35,164,800 | 0 | 0 |
1986-09-03 00:00:00-04:00 | 0.249744 | 0.255551 | 0.246839 | 0.255551 | 35,817,600 | 0 | 0 |
1986-09-04 00:00:00-04:00 | 0.255551 | 0.270071 | 0.255551 | 0.264263 | 39,115,200 | 0 | 0 |
1986-09-05 00:00:00-04:00 | 0.264263 | 0.270071 | 0.255551 | 0.261359 | 33,139,200 | 0 | 0 |
1986-09-08 00:00:00-04:00 | 0.26136 | 0.26136 | 0.255551 | 0.258456 | 19,526,400 | 0 | 0 |
1986-09-09 00:00:00-04:00 | 0.258456 | 0.264263 | 0.252648 | 0.252648 | 40,598,400 | 0 | 0 |
1986-09-10 00:00:00-04:00 | 0.249744 | 0.255551 | 0.241032 | 0.252648 | 32,419,200 | 0 | 0 |
1986-09-11 00:00:00-04:00 | 0.249744 | 0.252648 | 0.238127 | 0.238127 | 45,628,800 | 0 | 0 |
1986-09-12 00:00:00-04:00 | 0.238127 | 0.241032 | 0.23232 | 0.23232 | 45,331,200 | 0 | 0 |
1986-09-15 00:00:00-04:00 | 0.235223 | 0.241032 | 0.217799 | 0.223608 | 29,664,000 | 0 | 0 |
1986-09-16 00:00:00-04:00 | 0.226512 | 0.235224 | 0.220703 | 0.23232 | 19,737,600 | 0 | 0 |
1986-09-17 00:00:00-04:00 | 0.23232 | 0.241032 | 0.226512 | 0.238127 | 18,734,400 | 0 | 0 |
1986-09-18 00:00:00-04:00 | 0.235224 | 0.252648 | 0.235224 | 0.246839 | 28,041,600 | 0 | 0 |
1986-09-19 00:00:00-04:00 | 0.246839 | 0.246839 | 0.23232 | 0.238127 | 25,766,400 | 0 | 0 |
1986-09-22 00:00:00-04:00 | 0.241032 | 0.246839 | 0.23232 | 0.243936 | 12,028,800 | 0 | 0 |
1986-09-23 00:00:00-04:00 | 0.249744 | 0.255551 | 0.235224 | 0.23958 | 52,800,000 | 0 | 0 |
1986-09-24 00:00:00-04:00 | 0.241032 | 0.243936 | 0.226512 | 0.23232 | 44,064,000 | 0 | 0 |
1986-09-25 00:00:00-04:00 | 0.23232 | 0.23232 | 0.217799 | 0.223608 | 28,915,200 | 0 | 0 |
1986-09-26 00:00:00-04:00 | 0.223608 | 0.229415 | 0.2178 | 0.226512 | 32,937,600 | 0 | 0 |
1986-09-29 00:00:00-04:00 | 0.223608 | 0.226511 | 0.217799 | 0.223608 | 33,532,800 | 0 | 0 |
1986-09-30 00:00:00-04:00 | 0.223608 | 0.229415 | 0.220703 | 0.226512 | 22,627,200 | 0 | 0 |
1986-10-01 00:00:00-04:00 | 0.229415 | 0.23232 | 0.223608 | 0.227963 | 26,827,200 | 0 | 0 |
1986-10-02 00:00:00-04:00 | 0.226512 | 0.229415 | 0.209088 | 0.2178 | 39,240,000 | 0 | 0 |
1986-10-03 00:00:00-04:00 | 0.220703 | 0.229415 | 0.211991 | 0.229415 | 244,800 | 0 | 0 |
1986-10-06 00:00:00-04:00 | 0.23232 | 0.235224 | 0.226512 | 0.229415 | 48,000,000 | 0 | 0 |
1986-10-07 00:00:00-04:00 | 0.226512 | 0.229415 | 0.2178 | 0.219252 | 31,411,200 | 0 | 0 |
1986-10-08 00:00:00-04:00 | 0.220703 | 0.220703 | 0.209088 | 0.214896 | 41,846,400 | 0 | 0 |
1986-10-09 00:00:00-04:00 | 0.214896 | 0.220703 | 0.209088 | 0.2178 | 54,240,000 | 0 | 0 |
1986-10-10 00:00:00-04:00 | 0.2178 | 0.229415 | 0.214896 | 0.226512 | 83,520,000 | 0 | 0 |
1986-10-13 00:00:00-04:00 | 0.223608 | 0.229415 | 0.223608 | 0.229415 | 7,776,000 | 0 | 0 |
1986-10-14 00:00:00-04:00 | 0.23232 | 0.238127 | 0.226512 | 0.229415 | 15,508,800 | 0 | 0 |
1986-10-15 00:00:00-04:00 | 0.229415 | 0.229415 | 0.220703 | 0.223608 | 37,459,200 | 0 | 0 |
1986-10-16 00:00:00-04:00 | 0.226511 | 0.226511 | 0.223608 | 0.223608 | 12,417,600 | 0 | 0 |
1986-10-17 00:00:00-04:00 | 0.223608 | 0.226511 | 0.220703 | 0.223608 | 18,216,000 | 0 | 0 |
1986-10-20 00:00:00-04:00 | 0.223608 | 0.223608 | 0.214896 | 0.2178 | 12,763,200 | 0 | 0 |
1986-10-21 00:00:00-04:00 | 0.220703 | 0.223608 | 0.214896 | 0.220703 | 27,096,000 | 0 | 0 |
1986-10-22 00:00:00-04:00 | 0.220703 | 0.226511 | 0.220703 | 0.223608 | 15,292,800 | 0 | 0 |
1986-10-23 00:00:00-04:00 | 0.220703 | 0.241032 | 0.220703 | 0.235224 | 57,120,000 | 0 | 0 |
1986-10-24 00:00:00-04:00 | 0.238127 | 0.243935 | 0.235223 | 0.241032 | 40,411,200 | 0 | 0 |
1986-10-27 00:00:00-05:00 | 0.241032 | 0.249744 | 0.241032 | 0.243936 | 33,561,600 | 0 | 0 |
1986-10-28 00:00:00-05:00 | 0.241032 | 0.243936 | 0.23232 | 0.23232 | 22,065,600 | 0 | 0 |
1986-10-29 00:00:00-05:00 | 0.23232 | 0.23958 | 0.229415 | 0.235224 | 16,809,600 | 0 | 0 |
1986-10-30 00:00:00-05:00 | 0.238127 | 0.243936 | 0.23232 | 0.238127 | 30,014,400 | 0 | 0 |
1986-10-31 00:00:00-05:00 | 0.235224 | 0.238127 | 0.23232 | 0.235224 | 38,803,200 | 0 | 0 |
1986-11-03 00:00:00-05:00 | 0.233772 | 0.238127 | 0.23232 | 0.235224 | 15,993,600 | 0 | 0 |
1986-11-04 00:00:00-05:00 | 0.23232 | 0.249744 | 0.23232 | 0.249744 | 42,470,400 | 0 | 0 |
1986-11-05 00:00:00-05:00 | 0.249744 | 0.2541 | 0.243936 | 0.246839 | 44,563,200 | 0 | 0 |
1986-11-06 00:00:00-05:00 | 0.246839 | 0.249744 | 0.241032 | 0.249744 | 36,556,800 | 0 | 0 |
1986-11-07 00:00:00-05:00 | 0.249744 | 0.252648 | 0.246839 | 0.246839 | 18,350,400 | 0 | 0 |
1986-11-10 00:00:00-05:00 | 0.246839 | 0.249744 | 0.238127 | 0.242484 | 19,598,400 | 0 | 0 |
1986-11-11 00:00:00-05:00 | 0.246839 | 0.246839 | 0.235223 | 0.241032 | 13,776,000 | 0 | 0 |
1986-11-12 00:00:00-05:00 | 0.241032 | 0.241032 | 0.235224 | 0.235224 | 11,342,400 | 0 | 0 |
1986-11-13 00:00:00-05:00 | 0.238127 | 0.241032 | 0.23232 | 0.23232 | 13,257,600 | 0 | 0 |
1986-11-14 00:00:00-05:00 | 0.23232 | 0.238127 | 0.23232 | 0.235224 | 8,568,000 | 0 | 0 |
1986-11-17 00:00:00-05:00 | 0.235224 | 0.241032 | 0.226512 | 0.238127 | 16,641,600 | 0 | 0 |
1986-11-18 00:00:00-05:00 | 0.238127 | 0.241032 | 0.229415 | 0.23232 | 16,267,200 | 0 | 0 |
1986-11-19 00:00:00-05:00 | 0.229415 | 0.238127 | 0.229415 | 0.23232 | 27,580,800 | 0 | 0 |
1986-11-20 00:00:00-05:00 | 0.23232 | 0.241032 | 0.23232 | 0.238127 | 12,211,200 | 0 | 0 |
1986-11-21 00:00:00-05:00 | 0.235224 | 0.243936 | 0.23232 | 0.243936 | 29,049,600 | 0 | 0 |
1986-11-24 00:00:00-05:00 | 0.241032 | 0.249744 | 0.241032 | 0.249744 | 49,440,000 | 0 | 0 |
1986-11-25 00:00:00-05:00 | 0.246839 | 0.258456 | 0.246839 | 0.258456 | 27,729,600 | 0 | 0 |
1986-11-26 00:00:00-05:00 | 0.258456 | 0.261359 | 0.255551 | 0.261359 | 25,243,200 | 0 | 0 |
1986-11-28 00:00:00-05:00 | 0.26136 | 0.267168 | 0.258456 | 0.267168 | 16,459,200 | 0 | 0 |
1986-12-01 00:00:00-05:00 | 0.26136 | 0.272975 | 0.255551 | 0.272975 | 35,688,000 | 0 | 0 |
1986-12-02 00:00:00-05:00 | 0.272975 | 0.27588 | 0.264263 | 0.270071 | 70,560,000 | 0 | 0 |
1986-12-03 00:00:00-05:00 | 0.270071 | 0.272975 | 0.267168 | 0.267168 | 33,014,400 | 0 | 0 |
1986-12-04 00:00:00-05:00 | 0.267168 | 0.270071 | 0.261359 | 0.262811 | 35,112,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.