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
|
|---|---|---|---|---|---|---|---|
1987-04-30 00:00:00-04:00 | 0.540143 | 0.554663 | 0.540143 | 0.545951 | 115,680,000 | 0 | 0 |
1987-05-01 00:00:00-04:00 | 0.543047 | 0.545951 | 0.529979 | 0.537239 | 46,454,400 | 0 | 0 |
1987-05-04 00:00:00-04:00 | 0.537239 | 0.540143 | 0.528527 | 0.537239 | 20,803,200 | 0 | 0 |
1987-05-05 00:00:00-04:00 | 0.534335 | 0.551759 | 0.534335 | 0.548855 | 30,278,400 | 0 | 0 |
1987-05-06 00:00:00-04:00 | 0.545951 | 0.545951 | 0.531431 | 0.537239 | 61,440,000 | 0 | 0 |
1987-05-07 00:00:00-04:00 | 0.537239 | 0.540143 | 0.522719 | 0.528527 | 48,960,000 | 0 | 0 |
1987-05-08 00:00:00-04:00 | 0.531431 | 0.532883 | 0.519815 | 0.525623 | 48,960,000 | 0 | 0 |
1987-05-11 00:00:00-04:00 | 0.525623 | 0.531431 | 0.516911 | 0.519815 | 84,960,000 | 0 | 0 |
1987-05-12 00:00:00-04:00 | 0.516911 | 0.519815 | 0.502391 | 0.509651 | 45,811,200 | 0 | 0 |
1987-05-13 00:00:00-04:00 | 0.508199 | 0.522719 | 0.508199 | 0.519815 | 51,840,000 | 0 | 0 |
1987-05-14 00:00:00-04:00 | 0.519815 | 0.522719 | 0.514007 | 0.519815 | 18,897,600 | 0 | 0 |
1987-05-15 00:00:00-04:00 | 0.516911 | 0.519815 | 0.514007 | 0.514007 | 23,596,800 | 0 | 0 |
1987-05-18 00:00:00-04:00 | 0.514007 | 0.516911 | 0.496583 | 0.508199 | 60,480,000 | 0 | 0 |
1987-05-19 00:00:00-04:00 | 0.506747 | 0.506747 | 0.473351 | 0.476255 | 61,440,000 | 0 | 0 |
1987-05-20 00:00:00-04:00 | 0.476255 | 0.490775 | 0.470447 | 0.484967 | 82,560,000 | 0 | 0 |
1987-05-21 00:00:00-04:00 | 0.487871 | 0.490775 | 0.479159 | 0.484967 | 25,171,200 | 0 | 0 |
1987-05-22 00:00:00-04:00 | 0.484967 | 0.487871 | 0.458832 | 0.463187 | 42,547,200 | 0 | 0 |
1987-05-26 00:00:00-04:00 | 0.464639 | 0.493679 | 0.461735 | 0.493679 | 48,960,000 | 0 | 0 |
1987-05-27 00:00:00-04:00 | 0.493679 | 0.496583 | 0.484967 | 0.493679 | 28,752,000 | 0 | 0 |
1987-05-28 00:00:00-04:00 | 0.490775 | 0.502391 | 0.484967 | 0.500939 | 25,353,600 | 0 | 0 |
1987-05-29 00:00:00-04:00 | 0.502391 | 0.519815 | 0.502391 | 0.509651 | 48,960,000 | 0 | 0 |
1987-06-01 00:00:00-04:00 | 0.511103 | 0.511103 | 0.487871 | 0.490775 | 33,244,800 | 0 | 0 |
1987-06-02 00:00:00-04:00 | 0.484967 | 0.487871 | 0.461735 | 0.461735 | 87,840,000 | 0 | 0 |
1987-06-03 00:00:00-04:00 | 0.464639 | 0.484967 | 0.461735 | 0.470447 | 70,560,000 | 0 | 0 |
1987-06-04 00:00:00-04:00 | 0.470447 | 0.473351 | 0.458831 | 0.470447 | 27,326,400 | 0 | 0 |
1987-06-05 00:00:00-04:00 | 0.473351 | 0.473351 | 0.464639 | 0.467543 | 20,496,000 | 0 | 0 |
1987-06-08 00:00:00-04:00 | 0.464639 | 0.483515 | 0.464639 | 0.482063 | 52,800,000 | 0 | 0 |
1987-06-09 00:00:00-04:00 | 0.502391 | 0.511103 | 0.487871 | 0.502391 | 98,880,000 | 0 | 0 |
1987-06-10 00:00:00-04:00 | 0.502391 | 0.511103 | 0.487871 | 0.490775 | 55,680,000 | 0 | 0 |
1987-06-11 00:00:00-04:00 | 0.476255 | 0.502391 | 0.473351 | 0.499487 | 61,440,000 | 0 | 0 |
1987-06-12 00:00:00-04:00 | 0.505295 | 0.511103 | 0.490775 | 0.490775 | 41,280,000 | 0 | 0 |
1987-06-15 00:00:00-04:00 | 0.493679 | 0.496583 | 0.479159 | 0.479159 | 53,760,000 | 0 | 0 |
1987-06-16 00:00:00-04:00 | 0.482063 | 0.482063 | 0.461735 | 0.473351 | 75,840,000 | 0 | 0 |
1987-06-17 00:00:00-04:00 | 0.476255 | 0.496583 | 0.473351 | 0.493679 | 47,251,200 | 0 | 0 |
1987-06-18 00:00:00-04:00 | 0.493679 | 0.499487 | 0.484967 | 0.489323 | 27,120,000 | 0 | 0 |
1987-06-19 00:00:00-04:00 | 0.490775 | 0.493679 | 0.470447 | 0.479159 | 39,897,600 | 0 | 0 |
1987-06-22 00:00:00-04:00 | 0.479159 | 0.493679 | 0.479159 | 0.493679 | 24,019,200 | 0 | 0 |
1987-06-23 00:00:00-04:00 | 0.490775 | 0.508199 | 0.484967 | 0.505295 | 27,268,800 | 0 | 0 |
1987-06-24 00:00:00-04:00 | 0.502391 | 0.511103 | 0.496583 | 0.496583 | 31,675,200 | 0 | 0 |
1987-06-25 00:00:00-04:00 | 0.499487 | 0.508199 | 0.479159 | 0.484967 | 79,200,000 | 0 | 0 |
1987-06-26 00:00:00-04:00 | 0.484967 | 0.519815 | 0.482063 | 0.516911 | 127,680,000 | 0 | 0 |
1987-06-29 00:00:00-04:00 | 0.522719 | 0.524171 | 0.509651 | 0.516911 | 61,920,000 | 0 | 0 |
1987-06-30 00:00:00-04:00 | 0.514007 | 0.519815 | 0.502391 | 0.511103 | 56,160,000 | 0 | 0 |
1987-07-01 00:00:00-04:00 | 0.508199 | 0.534335 | 0.502391 | 0.528527 | 60,000,000 | 0 | 0 |
1987-07-02 00:00:00-04:00 | 0.534335 | 0.545951 | 0.528527 | 0.537239 | 39,744,000 | 0 | 0 |
1987-07-06 00:00:00-04:00 | 0.537239 | 0.540143 | 0.514007 | 0.519815 | 29,606,400 | 0 | 0 |
1987-07-07 00:00:00-04:00 | 0.514007 | 0.522719 | 0.511103 | 0.514007 | 22,281,600 | 0 | 0 |
1987-07-08 00:00:00-04:00 | 0.516911 | 0.516911 | 0.496583 | 0.506747 | 56,640,000 | 0 | 0 |
1987-07-09 00:00:00-04:00 | 0.508199 | 0.531431 | 0.502391 | 0.525623 | 48,000,000 | 0 | 0 |
1987-07-10 00:00:00-04:00 | 0.525623 | 0.541595 | 0.525623 | 0.531431 | 48,000,000 | 0 | 0 |
1987-07-13 00:00:00-04:00 | 0.531431 | 0.545951 | 0.519815 | 0.543047 | 39,225,600 | 0 | 0 |
1987-07-14 00:00:00-04:00 | 0.554663 | 0.569183 | 0.545951 | 0.569183 | 130,560,000 | 0 | 0 |
1987-07-15 00:00:00-04:00 | 0.563375 | 0.572087 | 0.557567 | 0.560471 | 61,440,000 | 0 | 0 |
1987-07-16 00:00:00-04:00 | 0.563375 | 0.574991 | 0.563375 | 0.572087 | 46,891,200 | 0 | 0 |
1987-07-17 00:00:00-04:00 | 0.574991 | 0.586607 | 0.563375 | 0.569183 | 69,600,000 | 0 | 0 |
1987-07-20 00:00:00-04:00 | 0.569183 | 0.572087 | 0.551759 | 0.553211 | 28,123,200 | 0 | 0 |
1987-07-21 00:00:00-04:00 | 0.548855 | 0.563375 | 0.545951 | 0.545951 | 40,752,000 | 0 | 0 |
1987-07-22 00:00:00-04:00 | 0.545951 | 0.551759 | 0.529979 | 0.540143 | 75,360,000 | 0 | 0 |
1987-07-23 00:00:00-04:00 | 0.537239 | 0.540143 | 0.519815 | 0.531431 | 34,416,000 | 0 | 0 |
1987-07-24 00:00:00-04:00 | 0.531431 | 0.537239 | 0.522719 | 0.535787 | 31,176,000 | 0 | 0 |
1987-07-27 00:00:00-04:00 | 0.537239 | 0.540143 | 0.528527 | 0.534335 | 10,862,400 | 0 | 0 |
1987-07-28 00:00:00-04:00 | 0.540143 | 0.548855 | 0.537239 | 0.545951 | 46,348,800 | 0 | 0 |
1987-07-29 00:00:00-04:00 | 0.548855 | 0.548855 | 0.543047 | 0.548855 | 25,080,000 | 0 | 0 |
1987-07-30 00:00:00-04:00 | 0.545951 | 0.566279 | 0.545951 | 0.560471 | 34,900,800 | 0 | 0 |
1987-07-31 00:00:00-04:00 | 0.563375 | 0.566279 | 0.550307 | 0.554663 | 55,200,000 | 0 | 0 |
1987-08-03 00:00:00-04:00 | 0.545951 | 0.551759 | 0.525623 | 0.531431 | 43,200,000 | 0 | 0 |
1987-08-04 00:00:00-04:00 | 0.525623 | 0.534335 | 0.519815 | 0.531431 | 38,572,800 | 0 | 0 |
1987-08-05 00:00:00-04:00 | 0.534335 | 0.551759 | 0.534335 | 0.544499 | 41,529,600 | 0 | 0 |
1987-08-06 00:00:00-04:00 | 0.545951 | 0.569183 | 0.543047 | 0.560471 | 51,840,000 | 0 | 0 |
1987-08-07 00:00:00-04:00 | 0.563375 | 0.580799 | 0.563375 | 0.572087 | 91,200,000 | 0 | 0 |
1987-08-10 00:00:00-04:00 | 0.573539 | 0.583703 | 0.569183 | 0.582251 | 45,681,600 | 0 | 0 |
1987-08-11 00:00:00-04:00 | 0.583703 | 0.598223 | 0.580799 | 0.596771 | 102,240,000 | 0 | 0 |
1987-08-12 00:00:00-04:00 | 0.595318 | 0.598223 | 0.580799 | 0.580799 | 66,720,000 | 0 | 0 |
1987-08-13 00:00:00-04:00 | 0.583703 | 0.595319 | 0.577895 | 0.595319 | 51,360,000 | 0 | 0 |
1987-08-14 00:00:00-04:00 | 0.592415 | 0.598223 | 0.586607 | 0.595319 | 43,622,400 | 0 | 0 |
1987-08-17 00:00:00-04:00 | 0.595319 | 0.601127 | 0.586607 | 0.589511 | 34,617,600 | 0 | 0 |
1987-08-18 00:00:00-04:00 | 0.592415 | 0.595319 | 0.580799 | 0.586607 | 53,280,000 | 0 | 0 |
1987-08-19 00:00:00-04:00 | 0.583703 | 0.586607 | 0.574991 | 0.583703 | 34,473,600 | 0 | 0 |
1987-08-20 00:00:00-04:00 | 0.583703 | 0.595319 | 0.580799 | 0.592415 | 46,886,400 | 0 | 0 |
1987-08-21 00:00:00-04:00 | 0.592415 | 0.609839 | 0.589511 | 0.606935 | 56,640,000 | 0 | 0 |
1987-08-24 00:00:00-04:00 | 0.60403 | 0.612742 | 0.598223 | 0.60403 | 39,912,000 | 0 | 0 |
1987-08-25 00:00:00-04:00 | 0.606935 | 0.624359 | 0.604031 | 0.621455 | 51,840,000 | 0 | 0 |
1987-08-26 00:00:00-04:00 | 0.618551 | 0.638879 | 0.618551 | 0.638879 | 73,440,000 | 0 | 0 |
1987-08-27 00:00:00-04:00 | 0.635975 | 0.653399 | 0.630167 | 0.644687 | 134,880,000 | 0 | 0 |
1987-08-28 00:00:00-04:00 | 0.641783 | 0.644687 | 0.609839 | 0.615647 | 66,720,000 | 0 | 0 |
1987-08-31 00:00:00-04:00 | 0.615647 | 0.618551 | 0.60403 | 0.612742 | 53,760,000 | 0 | 0 |
1987-09-01 00:00:00-04:00 | 0.615647 | 0.624359 | 0.606935 | 0.608387 | 44,740,800 | 0 | 0 |
1987-09-02 00:00:00-04:00 | 0.606935 | 0.612742 | 0.601127 | 0.60403 | 76,320,000 | 0 | 0 |
1987-09-03 00:00:00-04:00 | 0.609839 | 0.621455 | 0.598223 | 0.615647 | 79,680,000 | 0 | 0 |
1987-09-04 00:00:00-04:00 | 0.618551 | 0.627263 | 0.615647 | 0.624359 | 65,280,000 | 0 | 0 |
1987-09-08 00:00:00-04:00 | 0.621455 | 0.624359 | 0.604031 | 0.615647 | 60,960,000 | 0 | 0 |
1987-09-09 00:00:00-04:00 | 0.615647 | 0.621455 | 0.612743 | 0.617099 | 53,280,000 | 0 | 0 |
1987-09-10 00:00:00-04:00 | 0.621454 | 0.635975 | 0.618551 | 0.633071 | 84,960,000 | 0 | 0 |
1987-09-11 00:00:00-04:00 | 0.630167 | 0.638879 | 0.624359 | 0.630167 | 50,880,000 | 0 | 0 |
1987-09-14 00:00:00-04:00 | 0.630167 | 0.635975 | 0.624359 | 0.630167 | 32,409,600 | 0 | 0 |
1987-09-15 00:00:00-04:00 | 0.627263 | 0.630166 | 0.621454 | 0.624359 | 34,488,000 | 0 | 0 |
1987-09-16 00:00:00-04:00 | 0.627263 | 0.638879 | 0.621455 | 0.627263 | 59,520,000 | 0 | 0 |
1987-09-17 00:00:00-04:00 | 0.630167 | 0.633071 | 0.624359 | 0.630167 | 51,840,000 | 0 | 0 |
1987-09-18 00:00:00-04:00 | 0.633071 | 0.644687 | 0.627263 | 0.641783 | 48,480,000 | 0 | 0 |
1987-09-21 00:00:00-04:00 | 0.638879 | 0.647591 | 0.624359 | 0.627263 | 62,400,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.