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
|
|---|---|---|---|---|---|---|---|
1988-02-12 00:00:00-05:00 | 0.453023 | 0.461735 | 0.439955 | 0.444311 | 40,640,000 | 0 | 0 |
1988-02-16 00:00:00-05:00 | 0.448667 | 0.457379 | 0.439955 | 0.457379 | 36,800,000 | 0 | 0 |
1988-02-17 00:00:00-05:00 | 0.45738 | 0.470447 | 0.448668 | 0.448668 | 43,840,000 | 0 | 0 |
1988-02-18 00:00:00-05:00 | 0.448668 | 0.466092 | 0.448668 | 0.453023 | 46,720,000 | 0 | 0 |
1988-02-19 00:00:00-05:00 | 0.457379 | 0.466091 | 0.450845 | 0.457379 | 35,200,000 | 0 | 0 |
1988-02-22 00:00:00-05:00 | 0.461735 | 0.487871 | 0.457379 | 0.485693 | 75,200,000 | 0 | 0 |
1988-02-23 00:00:00-05:00 | 0.487871 | 0.500939 | 0.483515 | 0.492227 | 95,360,000 | 0 | 0 |
1988-02-24 00:00:00-05:00 | 0.487871 | 0.498761 | 0.487871 | 0.496583 | 52,480,000 | 0 | 0 |
1988-02-25 00:00:00-05:00 | 0.496583 | 0.509651 | 0.483515 | 0.485693 | 90,880,000 | 0 | 0 |
1988-02-26 00:00:00-05:00 | 0.483515 | 0.492227 | 0.474803 | 0.487871 | 86,400,000 | 0 | 0 |
1988-02-29 00:00:00-05:00 | 0.487871 | 0.492227 | 0.472625 | 0.492227 | 57,920,000 | 0 | 0 |
1988-03-01 00:00:00-05:00 | 0.492227 | 0.500939 | 0.479159 | 0.492227 | 59,840,000 | 0 | 0 |
1988-03-02 00:00:00-05:00 | 0.496583 | 0.514007 | 0.496583 | 0.505295 | 71,040,000 | 0 | 0 |
1988-03-03 00:00:00-05:00 | 0.505295 | 0.527075 | 0.505295 | 0.522719 | 63,360,000 | 0 | 0 |
1988-03-04 00:00:00-05:00 | 0.518363 | 0.531431 | 0.505295 | 0.527075 | 91,200,000 | 0 | 0 |
1988-03-07 00:00:00-05:00 | 0.527075 | 0.548855 | 0.522719 | 0.544499 | 96,640,000 | 0 | 0 |
1988-03-08 00:00:00-05:00 | 0.540143 | 0.548855 | 0.535787 | 0.535787 | 72,640,000 | 0 | 0 |
1988-03-09 00:00:00-05:00 | 0.535787 | 0.557567 | 0.535787 | 0.551033 | 87,360,000 | 0 | 0 |
1988-03-10 00:00:00-05:00 | 0.566279 | 0.570635 | 0.527075 | 0.531431 | 102,080,000 | 0 | 0 |
1988-03-11 00:00:00-05:00 | 0.535787 | 0.544499 | 0.527075 | 0.531431 | 60,480,000 | 0 | 0 |
1988-03-14 00:00:00-05:00 | 0.544499 | 0.566279 | 0.535787 | 0.561923 | 47,040,000 | 0 | 0 |
1988-03-15 00:00:00-05:00 | 0.561923 | 0.561923 | 0.535787 | 0.548855 | 53,120,000 | 0 | 0 |
1988-03-16 00:00:00-05:00 | 0.544499 | 0.553211 | 0.524897 | 0.540143 | 158,720,000 | 0 | 0 |
1988-03-17 00:00:00-05:00 | 0.540143 | 0.553211 | 0.535787 | 0.548855 | 66,240,000 | 0 | 0 |
1988-03-18 00:00:00-05:00 | 0.548855 | 0.564101 | 0.544499 | 0.553211 | 72,960,000 | 0 | 0 |
1988-03-21 00:00:00-05:00 | 0.548855 | 0.548855 | 0.529253 | 0.540143 | 29,228,800 | 0 | 0 |
1988-03-22 00:00:00-05:00 | 0.546677 | 0.553211 | 0.531431 | 0.548855 | 47,680,000 | 0 | 0 |
1988-03-23 00:00:00-05:00 | 0.557567 | 0.561923 | 0.527075 | 0.531431 | 55,040,000 | 0 | 0 |
1988-03-24 00:00:00-05:00 | 0.527075 | 0.531431 | 0.492227 | 0.500939 | 67,520,000 | 0 | 0 |
1988-03-25 00:00:00-05:00 | 0.500939 | 0.514007 | 0.492227 | 0.494405 | 39,040,000 | 0 | 0 |
1988-03-28 00:00:00-05:00 | 0.487871 | 0.514007 | 0.481337 | 0.514007 | 47,360,000 | 0 | 0 |
1988-03-29 00:00:00-05:00 | 0.514007 | 0.527075 | 0.509651 | 0.514007 | 50,560,000 | 0 | 0 |
1988-03-30 00:00:00-05:00 | 0.509651 | 0.527075 | 0.496583 | 0.503117 | 73,600,000 | 0 | 0 |
1988-03-31 00:00:00-05:00 | 0.503117 | 0.514007 | 0.496583 | 0.511829 | 30,748,800 | 0 | 0 |
1988-04-04 00:00:00-04:00 | 0.509651 | 0.531431 | 0.509651 | 0.516185 | 33,920,000 | 0 | 0 |
1988-04-05 00:00:00-04:00 | 0.518363 | 0.531431 | 0.514007 | 0.527075 | 32,640,000 | 0 | 0 |
1988-04-06 00:00:00-04:00 | 0.531431 | 0.553211 | 0.527075 | 0.553211 | 53,760,000 | 0 | 0 |
1988-04-07 00:00:00-04:00 | 0.564101 | 0.570635 | 0.553211 | 0.553211 | 104,320,000 | 0 | 0 |
1988-04-08 00:00:00-04:00 | 0.553211 | 0.570635 | 0.548855 | 0.561923 | 63,040,000 | 0 | 0 |
1988-04-11 00:00:00-04:00 | 0.566279 | 0.583703 | 0.557567 | 0.579347 | 74,880,000 | 0 | 0 |
1988-04-12 00:00:00-04:00 | 0.579347 | 0.583703 | 0.566279 | 0.574991 | 29,875,200 | 0 | 0 |
1988-04-13 00:00:00-04:00 | 0.570635 | 0.574991 | 0.557567 | 0.566279 | 38,400,000 | 0 | 0 |
1988-04-14 00:00:00-04:00 | 0.548855 | 0.557567 | 0.533609 | 0.542321 | 54,080,000 | 0 | 0 |
1988-04-15 00:00:00-04:00 | 0.540143 | 0.544499 | 0.518363 | 0.531431 | 66,240,000 | 0 | 0 |
1988-04-18 00:00:00-04:00 | 0.535787 | 0.540143 | 0.522719 | 0.531431 | 37,120,000 | 0 | 0 |
1988-04-19 00:00:00-04:00 | 0.535787 | 0.553211 | 0.535787 | 0.540143 | 35,427,200 | 0 | 0 |
1988-04-20 00:00:00-04:00 | 0.535787 | 0.546677 | 0.527075 | 0.544499 | 44,800,000 | 0 | 0 |
1988-04-21 00:00:00-04:00 | 0.546677 | 0.553211 | 0.522719 | 0.524897 | 49,600,000 | 0 | 0 |
1988-04-22 00:00:00-04:00 | 0.531431 | 0.540143 | 0.527075 | 0.537965 | 32,640,000 | 0 | 0 |
1988-04-25 00:00:00-04:00 | 0.540143 | 0.548855 | 0.535787 | 0.540143 | 26,556,800 | 0 | 0 |
1988-04-26 00:00:00-04:00 | 0.540143 | 0.557567 | 0.535787 | 0.557567 | 42,880,000 | 0 | 0 |
1988-04-27 00:00:00-04:00 | 0.553211 | 0.566279 | 0.551033 | 0.561923 | 40,320,000 | 0 | 0 |
1988-04-28 00:00:00-04:00 | 0.557567 | 0.566279 | 0.548855 | 0.553211 | 53,440,000 | 0 | 0 |
1988-04-29 00:00:00-04:00 | 0.553211 | 0.557567 | 0.535787 | 0.540143 | 37,760,000 | 0 | 0 |
1988-05-02 00:00:00-04:00 | 0.544499 | 0.553211 | 0.540143 | 0.553211 | 16,131,200 | 0 | 0 |
1988-05-03 00:00:00-04:00 | 0.553211 | 0.570635 | 0.548855 | 0.561923 | 34,240,000 | 0 | 0 |
1988-05-04 00:00:00-04:00 | 0.566279 | 0.579347 | 0.557567 | 0.561923 | 52,480,000 | 0 | 0 |
1988-05-05 00:00:00-04:00 | 0.561923 | 0.566279 | 0.557567 | 0.561923 | 29,148,800 | 0 | 0 |
1988-05-06 00:00:00-04:00 | 0.561923 | 0.574991 | 0.557567 | 0.557567 | 48,320,000 | 0 | 0 |
1988-05-09 00:00:00-04:00 | 0.561923 | 0.561923 | 0.544499 | 0.553211 | 31,504,000 | 0 | 0 |
1988-05-10 00:00:00-04:00 | 0.548855 | 0.557567 | 0.531431 | 0.542321 | 42,560,000 | 0 | 0 |
1988-05-11 00:00:00-04:00 | 0.531431 | 0.540143 | 0.527075 | 0.533609 | 42,560,000 | 0 | 0 |
1988-05-12 00:00:00-04:00 | 0.535787 | 0.548855 | 0.535787 | 0.544499 | 26,659,200 | 0 | 0 |
1988-05-13 00:00:00-04:00 | 0.553211 | 0.561923 | 0.544499 | 0.555389 | 22,377,600 | 0 | 0 |
1988-05-16 00:00:00-04:00 | 0.553211 | 0.561923 | 0.548855 | 0.557567 | 23,984,000 | 0 | 0 |
1988-05-17 00:00:00-04:00 | 0.561923 | 0.566279 | 0.548855 | 0.548855 | 45,760,000 | 0 | 0 |
1988-05-18 00:00:00-04:00 | 0.548855 | 0.553211 | 0.522719 | 0.529253 | 39,040,000 | 0 | 0 |
1988-05-19 00:00:00-04:00 | 0.527075 | 0.527075 | 0.505295 | 0.518363 | 83,520,000 | 0 | 0 |
1988-05-20 00:00:00-04:00 | 0.518364 | 0.527076 | 0.514007 | 0.520541 | 36,800,000 | 0 | 0 |
1988-05-23 00:00:00-04:00 | 0.518363 | 0.522719 | 0.505295 | 0.509651 | 38,080,000 | 0 | 0 |
1988-05-24 00:00:00-04:00 | 0.509651 | 0.518363 | 0.509651 | 0.516185 | 28,966,400 | 0 | 0 |
1988-05-25 00:00:00-04:00 | 0.514007 | 0.522719 | 0.509651 | 0.511829 | 17,392,000 | 0 | 0 |
1988-05-26 00:00:00-04:00 | 0.514007 | 0.522719 | 0.509651 | 0.516185 | 24,576,000 | 0 | 0 |
1988-05-27 00:00:00-04:00 | 0.514007 | 0.522719 | 0.514007 | 0.522719 | 17,641,600 | 0 | 0 |
1988-05-31 00:00:00-04:00 | 0.522719 | 0.535787 | 0.518363 | 0.535787 | 36,160,000 | 0 | 0 |
1988-06-01 00:00:00-04:00 | 0.535787 | 0.553211 | 0.531431 | 0.544499 | 49,280,000 | 0 | 0 |
1988-06-02 00:00:00-04:00 | 0.540143 | 0.553211 | 0.535787 | 0.535787 | 57,280,000 | 0 | 0 |
1988-06-03 00:00:00-04:00 | 0.544499 | 0.564101 | 0.540143 | 0.557567 | 62,720,000 | 0 | 0 |
1988-06-06 00:00:00-04:00 | 0.557567 | 0.585881 | 0.557567 | 0.583703 | 85,760,000 | 0 | 0 |
1988-06-07 00:00:00-04:00 | 0.581525 | 0.592415 | 0.574991 | 0.574991 | 99,200,000 | 0 | 0 |
1988-06-08 00:00:00-04:00 | 0.579347 | 0.598949 | 0.574991 | 0.594593 | 99,520,000 | 0 | 0 |
1988-06-09 00:00:00-04:00 | 0.596771 | 0.596771 | 0.583703 | 0.588059 | 59,840,000 | 0 | 0 |
1988-06-10 00:00:00-04:00 | 0.588059 | 0.601127 | 0.583703 | 0.592415 | 56,000,000 | 0 | 0 |
1988-06-13 00:00:00-04:00 | 0.592415 | 0.605483 | 0.588059 | 0.601127 | 74,560,000 | 0 | 0 |
1988-06-14 00:00:00-04:00 | 0.609839 | 0.618551 | 0.601127 | 0.609839 | 87,340,800 | 0 | 0 |
1988-06-15 00:00:00-04:00 | 0.605483 | 0.614195 | 0.601127 | 0.612017 | 38,720,000 | 0 | 0 |
1988-06-16 00:00:00-04:00 | 0.609839 | 0.620729 | 0.601127 | 0.614195 | 88,678,400 | 0 | 0 |
1988-06-17 00:00:00-04:00 | 0.618551 | 0.618551 | 0.601127 | 0.609839 | 50,707,200 | 0 | 0 |
1988-06-20 00:00:00-04:00 | 0.601127 | 0.609839 | 0.596771 | 0.605483 | 32,646,400 | 0 | 0 |
1988-06-21 00:00:00-04:00 | 0.609839 | 0.627263 | 0.605483 | 0.627263 | 59,827,200 | 0 | 0 |
1988-06-22 00:00:00-04:00 | 0.627263 | 0.640331 | 0.627263 | 0.638153 | 84,195,200 | 0 | 0 |
1988-06-23 00:00:00-04:00 | 0.635975 | 0.649043 | 0.631619 | 0.635975 | 56,480,000 | 0 | 0 |
1988-06-24 00:00:00-04:00 | 0.640331 | 0.642509 | 0.622907 | 0.627263 | 40,201,600 | 0 | 0 |
1988-06-27 00:00:00-04:00 | 0.627263 | 0.631619 | 0.618551 | 0.618551 | 17,891,200 | 0 | 0 |
1988-06-28 00:00:00-04:00 | 0.618551 | 0.633797 | 0.618551 | 0.631619 | 31,347,200 | 0 | 0 |
1988-06-29 00:00:00-04:00 | 0.627263 | 0.631619 | 0.618551 | 0.631619 | 34,195,200 | 0 | 0 |
1988-06-30 00:00:00-04:00 | 0.627263 | 0.631619 | 0.618551 | 0.629441 | 48,016,000 | 0 | 0 |
1988-07-01 00:00:00-04:00 | 0.631619 | 0.631619 | 0.622907 | 0.631619 | 43,708,800 | 0 | 0 |
1988-07-05 00:00:00-04:00 | 0.627263 | 0.631619 | 0.622907 | 0.627263 | 35,849,600 | 0 | 0 |
1988-07-06 00:00:00-04:00 | 0.622907 | 0.627263 | 0.609839 | 0.612017 | 36,272,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.