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
|
|---|---|---|---|---|---|---|---|
1986-12-05 00:00:00-05:00 | 0.26136 | 0.264263 | 0.255551 | 0.255551 | 20,721,600 | 0 | 0 |
1986-12-08 00:00:00-05:00 | 0.258456 | 0.258456 | 0.249744 | 0.258456 | 22,857,600 | 0 | 0 |
1986-12-09 00:00:00-05:00 | 0.258456 | 0.264263 | 0.255551 | 0.255551 | 27,772,800 | 0 | 0 |
1986-12-10 00:00:00-05:00 | 0.26136 | 0.26136 | 0.255551 | 0.258456 | 18,355,200 | 0 | 0 |
1986-12-11 00:00:00-05:00 | 0.261359 | 0.267168 | 0.258456 | 0.261359 | 52,320,000 | 0 | 0 |
1986-12-12 00:00:00-05:00 | 0.264263 | 0.264263 | 0.258456 | 0.261359 | 24,998,400 | 0 | 0 |
1986-12-15 00:00:00-05:00 | 0.258456 | 0.264263 | 0.258456 | 0.261359 | 19,771,200 | 0 | 0 |
1986-12-16 00:00:00-05:00 | 0.264263 | 0.264263 | 0.261359 | 0.264263 | 46,387,200 | 0 | 0 |
1986-12-17 00:00:00-05:00 | 0.261359 | 0.270071 | 0.261359 | 0.264263 | 27,902,400 | 0 | 0 |
1986-12-18 00:00:00-05:00 | 0.264263 | 0.267168 | 0.261359 | 0.264263 | 17,630,400 | 0 | 0 |
1986-12-19 00:00:00-05:00 | 0.264263 | 0.270071 | 0.261359 | 0.264263 | 48,480,000 | 0 | 0 |
1986-12-22 00:00:00-05:00 | 0.261359 | 0.267168 | 0.261359 | 0.264263 | 25,761,600 | 0 | 0 |
1986-12-23 00:00:00-05:00 | 0.264263 | 0.267168 | 0.251196 | 0.252648 | 50,880,000 | 0 | 0 |
1986-12-24 00:00:00-05:00 | 0.255551 | 0.255551 | 0.249744 | 0.249744 | 10,776,000 | 0 | 0 |
1986-12-26 00:00:00-05:00 | 0.252648 | 0.255551 | 0.249744 | 0.255551 | 7,588,800 | 0 | 0 |
1986-12-29 00:00:00-05:00 | 0.252648 | 0.255551 | 0.246839 | 0.249744 | 11,827,200 | 0 | 0 |
1986-12-30 00:00:00-05:00 | 0.246839 | 0.249744 | 0.241032 | 0.246839 | 39,014,400 | 0 | 0 |
1986-12-31 00:00:00-05:00 | 0.246839 | 0.252647 | 0.241032 | 0.243936 | 20,222,400 | 0 | 0 |
1987-01-02 00:00:00-05:00 | 0.241032 | 0.246839 | 0.241032 | 0.246839 | 5,788,800 | 0 | 0 |
1987-01-05 00:00:00-05:00 | 0.243936 | 0.252648 | 0.243936 | 0.249744 | 30,561,600 | 0 | 0 |
1987-01-06 00:00:00-05:00 | 0.252648 | 0.255551 | 0.246839 | 0.255551 | 42,052,800 | 0 | 0 |
1987-01-07 00:00:00-05:00 | 0.255551 | 0.270071 | 0.252647 | 0.270071 | 32,328,000 | 0 | 0 |
1987-01-08 00:00:00-05:00 | 0.270072 | 0.286044 | 0.267168 | 0.281687 | 76,800,000 | 0 | 0 |
1987-01-09 00:00:00-05:00 | 0.284592 | 0.293304 | 0.278783 | 0.287495 | 84,960,000 | 0 | 0 |
1987-01-12 00:00:00-05:00 | 0.287496 | 0.300564 | 0.281687 | 0.296207 | 65,280,000 | 0 | 0 |
1987-01-13 00:00:00-05:00 | 0.299111 | 0.299111 | 0.293304 | 0.299111 | 52,320,000 | 0 | 0 |
1987-01-14 00:00:00-05:00 | 0.304919 | 0.328152 | 0.299111 | 0.323795 | 175,200,000 | 0 | 0 |
1987-01-15 00:00:00-05:00 | 0.325247 | 0.336864 | 0.31944 | 0.335412 | 180,960,000 | 0 | 0 |
1987-01-16 00:00:00-05:00 | 0.331055 | 0.335412 | 0.316535 | 0.31944 | 76,320,000 | 0 | 0 |
1987-01-19 00:00:00-05:00 | 0.31944 | 0.336864 | 0.315083 | 0.336864 | 96,480,000 | 0 | 0 |
1987-01-20 00:00:00-05:00 | 0.333959 | 0.339767 | 0.322343 | 0.325247 | 76,320,000 | 0 | 0 |
1987-01-21 00:00:00-05:00 | 0.316535 | 0.325247 | 0.310728 | 0.31944 | 46,948,800 | 0 | 0 |
1987-01-22 00:00:00-05:00 | 0.319439 | 0.342671 | 0.316535 | 0.339767 | 100,320,000 | 0 | 0 |
1987-01-23 00:00:00-05:00 | 0.342671 | 0.351383 | 0.336864 | 0.341219 | 166,080,000 | 0 | 0 |
1987-01-26 00:00:00-05:00 | 0.336864 | 0.339767 | 0.331055 | 0.332507 | 30,316,800 | 0 | 0 |
1987-01-27 00:00:00-05:00 | 0.333959 | 0.342671 | 0.333959 | 0.339767 | 68,640,000 | 0 | 0 |
1987-01-28 00:00:00-05:00 | 0.336864 | 0.345576 | 0.333959 | 0.345576 | 101,760,000 | 0 | 0 |
1987-01-29 00:00:00-05:00 | 0.345576 | 0.351383 | 0.333959 | 0.333959 | 126,720,000 | 0 | 0 |
1987-01-30 00:00:00-05:00 | 0.331055 | 0.362999 | 0.325247 | 0.362999 | 158,400,000 | 0 | 0 |
1987-02-02 00:00:00-05:00 | 0.365903 | 0.40656 | 0.360095 | 0.403655 | 249,600,000 | 0 | 0 |
1987-02-03 00:00:00-05:00 | 0.406559 | 0.415271 | 0.394943 | 0.406559 | 146,880,000 | 0 | 0 |
1987-02-04 00:00:00-05:00 | 0.400751 | 0.403655 | 0.392039 | 0.402203 | 81,120,000 | 0 | 0 |
1987-02-05 00:00:00-05:00 | 0.400751 | 0.409463 | 0.397848 | 0.403655 | 81,600,000 | 0 | 0 |
1987-02-06 00:00:00-05:00 | 0.403655 | 0.412367 | 0.400751 | 0.406559 | 97,440,000 | 0 | 0 |
1987-02-09 00:00:00-05:00 | 0.403655 | 0.409463 | 0.403655 | 0.406559 | 48,000,000 | 0 | 0 |
1987-02-10 00:00:00-05:00 | 0.409463 | 0.409463 | 0.394943 | 0.409463 | 85,920,000 | 0 | 0 |
1987-02-11 00:00:00-05:00 | 0.40656 | 0.447215 | 0.403655 | 0.442859 | 135,840,000 | 0 | 0 |
1987-02-12 00:00:00-05:00 | 0.435599 | 0.435599 | 0.415271 | 0.421079 | 112,800,000 | 0 | 0 |
1987-02-13 00:00:00-05:00 | 0.423983 | 0.426887 | 0.418175 | 0.421079 | 65,760,000 | 0 | 0 |
1987-02-17 00:00:00-05:00 | 0.421079 | 0.435599 | 0.421079 | 0.432696 | 85,440,000 | 0 | 0 |
1987-02-18 00:00:00-05:00 | 0.435599 | 0.441407 | 0.418175 | 0.429791 | 72,960,000 | 0 | 0 |
1987-02-19 00:00:00-05:00 | 0.432696 | 0.438503 | 0.423984 | 0.432696 | 64,320,000 | 0 | 0 |
1987-02-20 00:00:00-05:00 | 0.429791 | 0.432695 | 0.403655 | 0.409463 | 44,342,400 | 0 | 0 |
1987-02-23 00:00:00-05:00 | 0.412367 | 0.412367 | 0.390588 | 0.405108 | 69,600,000 | 0 | 0 |
1987-02-24 00:00:00-05:00 | 0.406559 | 0.423983 | 0.397847 | 0.418175 | 48,000,000 | 0 | 0 |
1987-02-25 00:00:00-05:00 | 0.419627 | 0.438503 | 0.418175 | 0.438503 | 116,160,000 | 0 | 0 |
1987-02-26 00:00:00-05:00 | 0.435599 | 0.447215 | 0.432695 | 0.441407 | 91,200,000 | 0 | 0 |
1987-02-27 00:00:00-05:00 | 0.441407 | 0.444311 | 0.435599 | 0.441407 | 45,379,200 | 0 | 0 |
1987-03-02 00:00:00-05:00 | 0.438503 | 0.441407 | 0.426887 | 0.429791 | 67,200,000 | 0 | 0 |
1987-03-03 00:00:00-05:00 | 0.426887 | 0.432695 | 0.409463 | 0.415271 | 64,320,000 | 0 | 0 |
1987-03-04 00:00:00-05:00 | 0.412367 | 0.426887 | 0.412367 | 0.423984 | 89,760,000 | 0 | 0 |
1987-03-05 00:00:00-05:00 | 0.426887 | 0.432696 | 0.419627 | 0.423984 | 63,840,000 | 0 | 0 |
1987-03-06 00:00:00-05:00 | 0.426887 | 0.426887 | 0.415271 | 0.418175 | 35,328,000 | 0 | 0 |
1987-03-09 00:00:00-05:00 | 0.418175 | 0.418175 | 0.400751 | 0.412367 | 40,636,800 | 0 | 0 |
1987-03-10 00:00:00-05:00 | 0.409463 | 0.421079 | 0.409463 | 0.418175 | 43,051,200 | 0 | 0 |
1987-03-11 00:00:00-05:00 | 0.418175 | 0.423983 | 0.415271 | 0.415271 | 40,190,400 | 0 | 0 |
1987-03-12 00:00:00-05:00 | 0.415271 | 0.415271 | 0.405107 | 0.412367 | 55,680,000 | 0 | 0 |
1987-03-13 00:00:00-05:00 | 0.412367 | 0.415272 | 0.400751 | 0.403655 | 47,880,000 | 0 | 0 |
1987-03-16 00:00:00-05:00 | 0.400751 | 0.415271 | 0.397848 | 0.41382 | 30,000,000 | 0 | 0 |
1987-03-17 00:00:00-05:00 | 0.415271 | 0.441407 | 0.412367 | 0.441407 | 49,920,000 | 0 | 0 |
1987-03-18 00:00:00-05:00 | 0.444311 | 0.453023 | 0.441407 | 0.444311 | 102,240,000 | 0 | 0 |
1987-03-19 00:00:00-05:00 | 0.444311 | 0.464639 | 0.444311 | 0.464639 | 79,680,000 | 0 | 0 |
1987-03-20 00:00:00-05:00 | 0.464639 | 0.473351 | 0.455927 | 0.458831 | 74,880,000 | 0 | 0 |
1987-03-23 00:00:00-05:00 | 0.455927 | 0.458831 | 0.450119 | 0.454475 | 58,560,000 | 0 | 0 |
1987-03-24 00:00:00-05:00 | 0.453023 | 0.455927 | 0.438503 | 0.445763 | 43,900,800 | 0 | 0 |
1987-03-25 00:00:00-05:00 | 0.444311 | 0.447215 | 0.432695 | 0.444311 | 80,160,000 | 0 | 0 |
1987-03-26 00:00:00-05:00 | 0.444311 | 0.458831 | 0.444311 | 0.458831 | 72,960,000 | 0 | 0 |
1987-03-27 00:00:00-05:00 | 0.467543 | 0.487871 | 0.464639 | 0.473351 | 141,600,000 | 0 | 0 |
1987-03-30 00:00:00-05:00 | 0.461735 | 0.482062 | 0.444311 | 0.447214 | 86,880,000 | 0 | 0 |
1987-03-31 00:00:00-05:00 | 0.453023 | 0.461735 | 0.450119 | 0.455927 | 51,840,000 | 0 | 0 |
1987-04-01 00:00:00-05:00 | 0.447215 | 0.476255 | 0.444311 | 0.476255 | 66,720,000 | 0 | 0 |
1987-04-02 00:00:00-05:00 | 0.482063 | 0.493679 | 0.467543 | 0.470447 | 89,280,000 | 0 | 0 |
1987-04-03 00:00:00-05:00 | 0.473351 | 0.506747 | 0.473351 | 0.502391 | 122,880,000 | 0 | 0 |
1987-04-06 00:00:00-04:00 | 0.502391 | 0.514007 | 0.490775 | 0.493679 | 39,686,400 | 0 | 0 |
1987-04-07 00:00:00-04:00 | 0.493679 | 0.498035 | 0.482063 | 0.487871 | 62,400,000 | 0 | 0 |
1987-04-08 00:00:00-04:00 | 0.484967 | 0.514007 | 0.484967 | 0.508199 | 85,920,000 | 0 | 0 |
1987-04-09 00:00:00-04:00 | 0.508199 | 0.511103 | 0.493679 | 0.511103 | 63,840,000 | 0 | 0 |
1987-04-10 00:00:00-04:00 | 0.508199 | 0.531431 | 0.508199 | 0.521267 | 109,920,000 | 0 | 0 |
1987-04-13 00:00:00-04:00 | 0.514007 | 0.519815 | 0.482063 | 0.484967 | 68,160,000 | 0 | 0 |
1987-04-14 00:00:00-04:00 | 0.476255 | 0.487871 | 0.467543 | 0.473351 | 92,640,000 | 0 | 0 |
1987-04-15 00:00:00-04:00 | 0.479159 | 0.484967 | 0.476255 | 0.482063 | 70,560,000 | 0 | 0 |
1987-04-16 00:00:00-04:00 | 0.482063 | 0.508199 | 0.482063 | 0.499487 | 67,200,000 | 0 | 0 |
1987-04-20 00:00:00-04:00 | 0.496583 | 0.499487 | 0.484967 | 0.486419 | 32,419,200 | 0 | 0 |
1987-04-21 00:00:00-04:00 | 0.479159 | 0.515459 | 0.470447 | 0.511103 | 66,720,000 | 0 | 0 |
1987-04-22 00:00:00-04:00 | 0.511103 | 0.519815 | 0.502391 | 0.505295 | 87,360,000 | 0 | 0 |
1987-04-23 00:00:00-04:00 | 0.505295 | 0.525623 | 0.505295 | 0.519815 | 78,240,000 | 0 | 0 |
1987-04-24 00:00:00-04:00 | 0.519815 | 0.525623 | 0.511103 | 0.514007 | 77,760,000 | 0 | 0 |
1987-04-27 00:00:00-04:00 | 0.508199 | 0.534335 | 0.505295 | 0.528527 | 69,120,000 | 0 | 0 |
1987-04-28 00:00:00-04:00 | 0.531431 | 0.548855 | 0.525623 | 0.540143 | 72,480,000 | 0 | 0 |
1987-04-29 00:00:00-04:00 | 0.543047 | 0.557567 | 0.537239 | 0.540143 | 60,960,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.