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
|
|---|---|---|---|---|---|---|---|
1987-09-22 00:00:00-04:00 | 0.627263 | 0.650495 | 0.617099 | 0.649043 | 63,840,000 | 0 | 0 |
1987-09-23 00:00:00-04:00 | 0.650495 | 0.676631 | 0.650495 | 0.673727 | 124,800,000 | 0 | 0 |
1987-09-24 00:00:00-04:00 | 0.673727 | 0.683891 | 0.667919 | 0.678083 | 54,240,000 | 0 | 0 |
1987-09-25 00:00:00-04:00 | 0.676631 | 0.679535 | 0.665015 | 0.670823 | 45,451,200 | 0 | 0 |
1987-09-28 00:00:00-04:00 | 0.670823 | 0.679535 | 0.667919 | 0.675179 | 114,240,000 | 0 | 0 |
1987-09-29 00:00:00-04:00 | 0.673727 | 0.679535 | 0.662111 | 0.665015 | 60,480,000 | 0 | 0 |
1987-09-30 00:00:00-04:00 | 0.665015 | 0.676631 | 0.659207 | 0.670823 | 60,960,000 | 0 | 0 |
1987-10-01 00:00:00-04:00 | 0.67663 | 0.70567 | 0.673726 | 0.702766 | 93,600,000 | 0 | 0 |
1987-10-02 00:00:00-04:00 | 0.702767 | 0.724546 | 0.699862 | 0.720191 | 124,800,000 | 0 | 0 |
1987-10-05 00:00:00-04:00 | 0.717287 | 0.728903 | 0.711479 | 0.728903 | 66,720,000 | 0 | 0 |
1987-10-06 00:00:00-04:00 | 0.725998 | 0.728903 | 0.705671 | 0.705671 | 83,520,000 | 0 | 0 |
1987-10-07 00:00:00-04:00 | 0.705671 | 0.708574 | 0.694055 | 0.705671 | 70,560,000 | 0 | 0 |
1987-10-08 00:00:00-04:00 | 0.702767 | 0.708575 | 0.685343 | 0.691151 | 68,640,000 | 0 | 0 |
1987-10-09 00:00:00-04:00 | 0.708574 | 0.711479 | 0.694055 | 0.694055 | 103,680,000 | 0 | 0 |
1987-10-12 00:00:00-04:00 | 0.694055 | 0.696959 | 0.679535 | 0.688247 | 71,520,000 | 0 | 0 |
1987-10-13 00:00:00-04:00 | 0.685343 | 0.69115 | 0.667919 | 0.679535 | 95,040,000 | 0 | 0 |
1987-10-14 00:00:00-04:00 | 0.676631 | 0.682438 | 0.64759 | 0.656302 | 82,080,000 | 0 | 0 |
1987-10-15 00:00:00-04:00 | 0.650495 | 0.659207 | 0.627263 | 0.633071 | 136,320,000 | 0 | 0 |
1987-10-16 00:00:00-04:00 | 0.635975 | 0.638878 | 0.598223 | 0.60403 | 109,440,000 | 0 | 0 |
1987-10-19 00:00:00-04:00 | 0.574991 | 0.592415 | 0.484967 | 0.487871 | 193,920,000 | 0 | 0 |
1987-10-20 00:00:00-04:00 | 0.476255 | 0.522719 | 0.416723 | 0.455927 | 127,680,000 | 0 | 0 |
1987-10-21 00:00:00-04:00 | 0.473351 | 0.487871 | 0.464639 | 0.468995 | 159,840,000 | 0 | 0 |
1987-10-22 00:00:00-04:00 | 0.464639 | 0.467543 | 0.389135 | 0.406559 | 291,360,000 | 0 | 0 |
1987-10-23 00:00:00-04:00 | 0.402203 | 0.403655 | 0.380423 | 0.386231 | 120,960,000 | 0 | 0 |
1987-10-26 00:00:00-05:00 | 0.374615 | 0.380424 | 0.310728 | 0.313632 | 108,000,000 | 0 | 0 |
1987-10-27 00:00:00-05:00 | 0.325247 | 0.348479 | 0.313632 | 0.333959 | 99,360,000 | 0 | 0 |
1987-10-28 00:00:00-05:00 | 0.328151 | 0.371711 | 0.316535 | 0.368807 | 158,880,000 | 0 | 0 |
1987-10-29 00:00:00-05:00 | 0.378971 | 0.483515 | 0.378971 | 0.466091 | 154,880,000 | 0 | 1.5 |
1987-10-30 00:00:00-05:00 | 0.487871 | 0.505295 | 0.453023 | 0.453023 | 128,320,000 | 0 | 0 |
1987-11-02 00:00:00-05:00 | 0.453023 | 0.461735 | 0.444311 | 0.461735 | 64,000,000 | 0 | 0 |
1987-11-03 00:00:00-05:00 | 0.45738 | 0.461735 | 0.415997 | 0.453023 | 85,760,000 | 0 | 0 |
1987-11-04 00:00:00-05:00 | 0.439955 | 0.466091 | 0.431243 | 0.457379 | 67,840,000 | 0 | 0 |
1987-11-05 00:00:00-05:00 | 0.453023 | 0.496583 | 0.444311 | 0.492227 | 76,480,000 | 0 | 0 |
1987-11-06 00:00:00-05:00 | 0.492227 | 0.492227 | 0.453023 | 0.457379 | 107,200,000 | 0 | 0 |
1987-11-09 00:00:00-05:00 | 0.448667 | 0.453023 | 0.405108 | 0.409463 | 79,040,000 | 0 | 0 |
1987-11-10 00:00:00-05:00 | 0.409463 | 0.413819 | 0.383327 | 0.385505 | 64,320,000 | 0 | 0 |
1987-11-11 00:00:00-05:00 | 0.396395 | 0.418175 | 0.387683 | 0.396395 | 64,320,000 | 0 | 0 |
1987-11-12 00:00:00-05:00 | 0.426887 | 0.439956 | 0.422532 | 0.433421 | 100,480,000 | 0 | 0 |
1987-11-13 00:00:00-05:00 | 0.439955 | 0.439955 | 0.422531 | 0.422531 | 48,320,000 | 0 | 0 |
1987-11-16 00:00:00-05:00 | 0.426887 | 0.444311 | 0.413819 | 0.418175 | 40,320,000 | 0 | 0 |
1987-11-17 00:00:00-05:00 | 0.418175 | 0.418175 | 0.383327 | 0.387684 | 68,480,000 | 0 | 0 |
1987-11-18 00:00:00-05:00 | 0.392039 | 0.409463 | 0.374615 | 0.405108 | 76,160,000 | 0 | 0 |
1987-11-19 00:00:00-05:00 | 0.405108 | 0.405108 | 0.374616 | 0.376793 | 57,600,000 | 0 | 0 |
1987-11-20 00:00:00-05:00 | 0.374615 | 0.378972 | 0.352836 | 0.372437 | 113,280,000 | 0 | 0 |
1987-11-23 00:00:00-05:00 | 0.374615 | 0.392039 | 0.361548 | 0.387684 | 39,680,000 | 0 | 0 |
1987-11-24 00:00:00-05:00 | 0.392039 | 0.422531 | 0.392039 | 0.418175 | 76,800,000 | 0 | 0 |
1987-11-25 00:00:00-05:00 | 0.422532 | 0.426887 | 0.409463 | 0.41382 | 35,200,000 | 0 | 0 |
1987-11-27 00:00:00-05:00 | 0.413819 | 0.418175 | 0.396395 | 0.396395 | 14,406,400 | 0 | 0 |
1987-11-30 00:00:00-05:00 | 0.378971 | 0.383327 | 0.357191 | 0.374615 | 59,840,000 | 0 | 0 |
1987-12-01 00:00:00-05:00 | 0.383327 | 0.392039 | 0.374615 | 0.378971 | 31,769,600 | 0 | 0 |
1987-12-02 00:00:00-05:00 | 0.383327 | 0.405108 | 0.378972 | 0.392039 | 40,640,000 | 0 | 0 |
1987-12-03 00:00:00-05:00 | 0.396395 | 0.407285 | 0.365903 | 0.370259 | 45,440,000 | 0 | 0 |
1987-12-04 00:00:00-05:00 | 0.370259 | 0.383327 | 0.361547 | 0.365903 | 66,880,000 | 0 | 0 |
1987-12-07 00:00:00-05:00 | 0.374615 | 0.396396 | 0.37026 | 0.392039 | 54,400,000 | 0 | 0 |
1987-12-08 00:00:00-05:00 | 0.396395 | 0.422531 | 0.392039 | 0.418175 | 74,880,000 | 0 | 0 |
1987-12-09 00:00:00-05:00 | 0.418175 | 0.453023 | 0.409463 | 0.444311 | 53,120,000 | 0 | 0 |
1987-12-10 00:00:00-05:00 | 0.422531 | 0.448667 | 0.415997 | 0.418175 | 305,280,000 | 0 | 0 |
1987-12-11 00:00:00-05:00 | 0.422531 | 0.431243 | 0.418175 | 0.422531 | 44,480,000 | 0 | 0 |
1987-12-14 00:00:00-05:00 | 0.424709 | 0.453023 | 0.422532 | 0.448668 | 86,400,000 | 0 | 0 |
1987-12-15 00:00:00-05:00 | 0.453023 | 0.457379 | 0.435599 | 0.444311 | 51,840,000 | 0 | 0 |
1987-12-16 00:00:00-05:00 | 0.439956 | 0.45738 | 0.439956 | 0.453023 | 41,280,000 | 0 | 0 |
1987-12-17 00:00:00-05:00 | 0.45738 | 0.470447 | 0.446489 | 0.448668 | 55,360,000 | 0 | 0 |
1987-12-18 00:00:00-05:00 | 0.453023 | 0.470447 | 0.444311 | 0.466091 | 46,080,000 | 0 | 0 |
1987-12-21 00:00:00-05:00 | 0.461735 | 0.483515 | 0.457379 | 0.481337 | 38,400,000 | 0 | 0 |
1987-12-22 00:00:00-05:00 | 0.483515 | 0.487871 | 0.457379 | 0.474803 | 62,400,000 | 0 | 0 |
1987-12-23 00:00:00-05:00 | 0.474803 | 0.483515 | 0.470447 | 0.479159 | 51,200,000 | 0 | 0 |
1987-12-24 00:00:00-05:00 | 0.483515 | 0.483515 | 0.466091 | 0.474803 | 25,091,200 | 0 | 0 |
1987-12-28 00:00:00-05:00 | 0.466092 | 0.470447 | 0.426887 | 0.435599 | 52,800,000 | 0 | 0 |
1987-12-29 00:00:00-05:00 | 0.431244 | 0.45738 | 0.431244 | 0.453023 | 44,800,000 | 0 | 0 |
1987-12-30 00:00:00-05:00 | 0.455201 | 0.466091 | 0.453023 | 0.466091 | 44,160,000 | 0 | 0 |
1987-12-31 00:00:00-05:00 | 0.459557 | 0.466091 | 0.448668 | 0.461735 | 33,920,000 | 0 | 0 |
1988-01-04 00:00:00-05:00 | 0.470447 | 0.492227 | 0.466092 | 0.483515 | 38,400,000 | 0 | 0 |
1988-01-05 00:00:00-05:00 | 0.492227 | 0.505295 | 0.483515 | 0.487871 | 56,960,000 | 0 | 0 |
1988-01-06 00:00:00-05:00 | 0.492227 | 0.509651 | 0.487871 | 0.500939 | 59,840,000 | 0 | 0 |
1988-01-07 00:00:00-05:00 | 0.496583 | 0.500939 | 0.483515 | 0.496583 | 58,880,000 | 0 | 0 |
1988-01-08 00:00:00-05:00 | 0.496583 | 0.500939 | 0.448668 | 0.453023 | 72,320,000 | 0 | 0 |
1988-01-11 00:00:00-05:00 | 0.448667 | 0.466091 | 0.444311 | 0.466091 | 59,200,000 | 0 | 0 |
1988-01-12 00:00:00-05:00 | 0.470447 | 0.474804 | 0.420353 | 0.453023 | 101,440,000 | 0 | 0 |
1988-01-13 00:00:00-05:00 | 0.453023 | 0.453023 | 0.426887 | 0.431244 | 125,440,000 | 0 | 0 |
1988-01-14 00:00:00-05:00 | 0.444311 | 0.453023 | 0.439955 | 0.444311 | 76,160,000 | 0 | 0 |
1988-01-15 00:00:00-05:00 | 0.466091 | 0.483515 | 0.448667 | 0.466091 | 100,480,000 | 0 | 0 |
1988-01-18 00:00:00-05:00 | 0.466091 | 0.466091 | 0.439955 | 0.444311 | 39,040,000 | 0 | 0 |
1988-01-19 00:00:00-05:00 | 0.435599 | 0.439955 | 0.426887 | 0.431244 | 50,560,000 | 0 | 0 |
1988-01-20 00:00:00-05:00 | 0.422532 | 0.429065 | 0.376793 | 0.392039 | 117,760,000 | 0 | 0 |
1988-01-21 00:00:00-05:00 | 0.396395 | 0.422531 | 0.392039 | 0.418175 | 74,880,000 | 0 | 0 |
1988-01-22 00:00:00-05:00 | 0.418175 | 0.431244 | 0.418175 | 0.424709 | 69,760,000 | 0 | 0 |
1988-01-25 00:00:00-05:00 | 0.426887 | 0.444311 | 0.422532 | 0.435599 | 37,760,000 | 0 | 0 |
1988-01-26 00:00:00-05:00 | 0.426887 | 0.435599 | 0.418175 | 0.422531 | 31,206,400 | 0 | 0 |
1988-01-27 00:00:00-05:00 | 0.422531 | 0.426887 | 0.409463 | 0.418175 | 51,840,000 | 0 | 0 |
1988-01-28 00:00:00-05:00 | 0.426887 | 0.435599 | 0.422531 | 0.429065 | 23,776,000 | 0 | 0 |
1988-01-29 00:00:00-05:00 | 0.435599 | 0.448667 | 0.426887 | 0.444311 | 53,120,000 | 0 | 0 |
1988-02-01 00:00:00-05:00 | 0.444311 | 0.453023 | 0.431244 | 0.431244 | 44,160,000 | 0 | 0 |
1988-02-02 00:00:00-05:00 | 0.435599 | 0.435599 | 0.422531 | 0.426887 | 32,960,000 | 0 | 0 |
1988-02-03 00:00:00-05:00 | 0.431243 | 0.431243 | 0.400751 | 0.409463 | 43,200,000 | 0 | 0 |
1988-02-04 00:00:00-05:00 | 0.409463 | 0.41382 | 0.400751 | 0.41382 | 47,360,000 | 0 | 0 |
1988-02-05 00:00:00-05:00 | 0.41382 | 0.426887 | 0.41382 | 0.41382 | 43,520,000 | 0 | 0 |
1988-02-08 00:00:00-05:00 | 0.418175 | 0.426887 | 0.409463 | 0.422531 | 32,320,000 | 0 | 0 |
1988-02-09 00:00:00-05:00 | 0.426887 | 0.435599 | 0.418175 | 0.433421 | 38,400,000 | 0 | 0 |
1988-02-10 00:00:00-05:00 | 0.431244 | 0.45738 | 0.431244 | 0.453023 | 69,120,000 | 0 | 0 |
1988-02-11 00:00:00-05:00 | 0.453023 | 0.45738 | 0.442133 | 0.448668 | 41,600,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.