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
|
|---|---|---|---|---|---|---|---|
1988-07-07 00:00:00-04:00 | 0.609839 | 0.618551 | 0.605483 | 0.609839 | 44,294,400 | 0 | 0 |
1988-07-08 00:00:00-04:00 | 0.609839 | 0.618551 | 0.609839 | 0.609839 | 18,553,600 | 0 | 0 |
1988-07-11 00:00:00-04:00 | 0.609839 | 0.620729 | 0.601127 | 0.603305 | 48,729,600 | 0 | 0 |
1988-07-12 00:00:00-04:00 | 0.622907 | 0.627263 | 0.614195 | 0.622907 | 123,193,600 | 0 | 0 |
1988-07-13 00:00:00-04:00 | 0.622907 | 0.631619 | 0.622907 | 0.631619 | 67,932,800 | 0 | 0 |
1988-07-14 00:00:00-04:00 | 0.631619 | 0.635975 | 0.622907 | 0.622907 | 27,072,000 | 0 | 0 |
1988-07-15 00:00:00-04:00 | 0.622907 | 0.627263 | 0.618551 | 0.625085 | 34,560,000 | 0 | 0 |
1988-07-18 00:00:00-04:00 | 0.627263 | 0.627263 | 0.614195 | 0.618551 | 21,190,400 | 0 | 0 |
1988-07-19 00:00:00-04:00 | 0.614195 | 0.622907 | 0.605483 | 0.607661 | 44,617,600 | 0 | 0 |
1988-07-20 00:00:00-04:00 | 0.614195 | 0.614195 | 0.579347 | 0.588059 | 63,747,200 | 0 | 0 |
1988-07-21 00:00:00-04:00 | 0.583703 | 0.588059 | 0.574991 | 0.574991 | 47,116,800 | 0 | 0 |
1988-07-22 00:00:00-04:00 | 0.574991 | 0.601127 | 0.574991 | 0.601127 | 59,980,800 | 0 | 0 |
1988-07-25 00:00:00-04:00 | 0.596771 | 0.601127 | 0.592415 | 0.598949 | 33,161,600 | 0 | 0 |
1988-07-26 00:00:00-04:00 | 0.596771 | 0.614195 | 0.592415 | 0.601127 | 65,280,000 | 0 | 0 |
1988-07-27 00:00:00-04:00 | 0.601127 | 0.609839 | 0.579347 | 0.588059 | 39,779,200 | 0 | 0 |
1988-07-28 00:00:00-04:00 | 0.588059 | 0.596771 | 0.579347 | 0.592415 | 30,339,200 | 0 | 0 |
1988-07-29 00:00:00-04:00 | 0.592415 | 0.609839 | 0.592415 | 0.605483 | 37,200,000 | 0 | 0 |
1988-08-01 00:00:00-04:00 | 0.592415 | 0.618551 | 0.592415 | 0.609839 | 24,812,800 | 0 | 0 |
1988-08-02 00:00:00-04:00 | 0.605483 | 0.614195 | 0.601127 | 0.603305 | 33,936,000 | 0 | 0 |
1988-08-03 00:00:00-04:00 | 0.609839 | 0.609839 | 0.596771 | 0.605483 | 27,993,600 | 0 | 0 |
1988-08-04 00:00:00-04:00 | 0.609839 | 0.609839 | 0.601127 | 0.601127 | 27,872,000 | 0 | 0 |
1988-08-05 00:00:00-04:00 | 0.601127 | 0.605483 | 0.592415 | 0.596771 | 22,700,800 | 0 | 0 |
1988-08-08 00:00:00-04:00 | 0.592415 | 0.596771 | 0.579347 | 0.583703 | 27,011,200 | 0 | 0 |
1988-08-09 00:00:00-04:00 | 0.583703 | 0.590237 | 0.559745 | 0.566279 | 91,609,600 | 0 | 0 |
1988-08-10 00:00:00-04:00 | 0.566279 | 0.572813 | 0.544499 | 0.544499 | 75,084,800 | 0 | 0 |
1988-08-11 00:00:00-04:00 | 0.553211 | 0.564101 | 0.548855 | 0.561923 | 68,921,600 | 0 | 0 |
1988-08-12 00:00:00-04:00 | 0.561923 | 0.570635 | 0.548855 | 0.553211 | 43,497,600 | 0 | 0 |
1988-08-15 00:00:00-04:00 | 0.548855 | 0.555389 | 0.527075 | 0.527075 | 52,848,000 | 0 | 0 |
1988-08-16 00:00:00-04:00 | 0.531431 | 0.557567 | 0.522719 | 0.548855 | 60,025,600 | 0 | 0 |
1988-08-17 00:00:00-04:00 | 0.5445 | 0.553212 | 0.535788 | 0.542321 | 52,432,000 | 0 | 0 |
1988-08-18 00:00:00-04:00 | 0.540143 | 0.548855 | 0.531431 | 0.535787 | 37,900,800 | 0 | 0 |
1988-08-19 00:00:00-04:00 | 0.540143 | 0.544499 | 0.527075 | 0.527075 | 53,440,000 | 0 | 0 |
1988-08-22 00:00:00-04:00 | 0.531431 | 0.533609 | 0.509651 | 0.516185 | 61,158,400 | 0 | 0 |
1988-08-23 00:00:00-04:00 | 0.518363 | 0.518363 | 0.492227 | 0.514007 | 88,182,400 | 0 | 0 |
1988-08-24 00:00:00-04:00 | 0.518363 | 0.527075 | 0.514007 | 0.518363 | 62,899,200 | 0 | 0 |
1988-08-25 00:00:00-04:00 | 0.509651 | 0.514007 | 0.487871 | 0.503117 | 90,560,000 | 0 | 0 |
1988-08-26 00:00:00-04:00 | 0.496583 | 0.503117 | 0.483515 | 0.487871 | 84,697,600 | 0 | 0 |
1988-08-29 00:00:00-04:00 | 0.487871 | 0.514007 | 0.487871 | 0.509651 | 52,035,200 | 0 | 0 |
1988-08-30 00:00:00-04:00 | 0.509651 | 0.514007 | 0.500939 | 0.500939 | 22,707,200 | 0 | 0 |
1988-08-31 00:00:00-04:00 | 0.505295 | 0.509651 | 0.483515 | 0.487871 | 47,321,600 | 0 | 0 |
1988-09-01 00:00:00-04:00 | 0.483515 | 0.487871 | 0.457379 | 0.466091 | 110,915,200 | 0 | 0 |
1988-09-02 00:00:00-04:00 | 0.470447 | 0.492227 | 0.470447 | 0.483515 | 100,108,800 | 0 | 0 |
1988-09-06 00:00:00-04:00 | 0.487871 | 0.492227 | 0.479159 | 0.492227 | 56,128,000 | 0 | 0 |
1988-09-07 00:00:00-04:00 | 0.483515 | 0.492227 | 0.466091 | 0.468269 | 64,656,000 | 0 | 0 |
1988-09-08 00:00:00-04:00 | 0.466091 | 0.474803 | 0.444311 | 0.461735 | 147,145,600 | 0 | 0 |
1988-09-09 00:00:00-04:00 | 0.463913 | 0.500939 | 0.461735 | 0.487871 | 85,232,000 | 0 | 0 |
1988-09-12 00:00:00-04:00 | 0.487871 | 0.500939 | 0.487871 | 0.487871 | 52,812,800 | 0 | 0 |
1988-09-13 00:00:00-04:00 | 0.479159 | 0.492227 | 0.470447 | 0.487871 | 53,014,400 | 0 | 0 |
1988-09-14 00:00:00-04:00 | 0.492227 | 0.500939 | 0.492227 | 0.500939 | 67,120,000 | 0 | 0 |
1988-09-15 00:00:00-04:00 | 0.496583 | 0.505295 | 0.487871 | 0.487871 | 42,880,000 | 0 | 0 |
1988-09-16 00:00:00-04:00 | 0.487871 | 0.505295 | 0.485693 | 0.500939 | 40,243,200 | 0 | 0 |
1988-09-19 00:00:00-04:00 | 0.496583 | 0.505295 | 0.492228 | 0.505295 | 43,504,000 | 0 | 0 |
1988-09-20 00:00:00-04:00 | 0.500939 | 0.516185 | 0.487871 | 0.500939 | 37,465,600 | 0 | 0 |
1988-09-21 00:00:00-04:00 | 0.496583 | 0.500939 | 0.487871 | 0.496583 | 32,585,600 | 0 | 0 |
1988-09-22 00:00:00-04:00 | 0.492227 | 0.496583 | 0.483515 | 0.487871 | 47,120,000 | 0 | 0 |
1988-09-23 00:00:00-04:00 | 0.492227 | 0.500939 | 0.481337 | 0.498761 | 57,932,800 | 0 | 0 |
1988-09-26 00:00:00-04:00 | 0.500939 | 0.500939 | 0.479159 | 0.479159 | 45,766,400 | 0 | 0 |
1988-09-27 00:00:00-04:00 | 0.479159 | 0.483515 | 0.466091 | 0.476981 | 46,422,400 | 0 | 0 |
1988-09-28 00:00:00-04:00 | 0.479159 | 0.479159 | 0.470447 | 0.474803 | 36,822,400 | 0 | 0 |
1988-09-29 00:00:00-04:00 | 0.479159 | 0.492227 | 0.474803 | 0.483515 | 44,147,200 | 0 | 0 |
1988-09-30 00:00:00-04:00 | 0.483515 | 0.487871 | 0.474803 | 0.479159 | 63,376,000 | 0 | 0 |
1988-10-03 00:00:00-04:00 | 0.470447 | 0.470447 | 0.448667 | 0.459557 | 66,560,000 | 0 | 0 |
1988-10-04 00:00:00-04:00 | 0.461735 | 0.461735 | 0.439955 | 0.444311 | 70,928,000 | 0 | 0 |
1988-10-05 00:00:00-04:00 | 0.444311 | 0.446489 | 0.431244 | 0.435599 | 124,480,000 | 0 | 0 |
1988-10-06 00:00:00-04:00 | 0.444311 | 0.470447 | 0.435599 | 0.463913 | 63,724,800 | 0 | 0 |
1988-10-07 00:00:00-04:00 | 0.461735 | 0.466092 | 0.41382 | 0.433421 | 248,700,800 | 0 | 0 |
1988-10-10 00:00:00-04:00 | 0.431244 | 0.435599 | 0.41382 | 0.431244 | 78,720,000 | 0 | 0 |
1988-10-11 00:00:00-04:00 | 0.431243 | 0.444311 | 0.426887 | 0.439955 | 126,844,800 | 0 | 0 |
1988-10-12 00:00:00-04:00 | 0.435599 | 0.439955 | 0.424709 | 0.431244 | 54,320,000 | 0 | 0 |
1988-10-13 00:00:00-04:00 | 0.426887 | 0.448667 | 0.426887 | 0.439955 | 75,907,200 | 0 | 0 |
1988-10-14 00:00:00-04:00 | 0.448668 | 0.45738 | 0.439956 | 0.448668 | 56,496,000 | 0 | 0 |
1988-10-17 00:00:00-04:00 | 0.444311 | 0.45738 | 0.444311 | 0.448668 | 20,390,400 | 0 | 0 |
1988-10-18 00:00:00-04:00 | 0.453023 | 0.466091 | 0.448667 | 0.466091 | 52,051,200 | 0 | 0 |
1988-10-19 00:00:00-04:00 | 0.470447 | 0.474803 | 0.453023 | 0.459557 | 80,624,000 | 0 | 0 |
1988-10-20 00:00:00-04:00 | 0.461735 | 0.483515 | 0.457379 | 0.479159 | 59,894,400 | 0 | 0 |
1988-10-21 00:00:00-04:00 | 0.479159 | 0.492227 | 0.470447 | 0.483515 | 49,564,800 | 0 | 0 |
1988-10-24 00:00:00-04:00 | 0.487871 | 0.487871 | 0.470447 | 0.470447 | 24,524,800 | 0 | 0 |
1988-10-25 00:00:00-04:00 | 0.479159 | 0.479159 | 0.466091 | 0.466091 | 33,340,800 | 0 | 0 |
1988-10-26 00:00:00-04:00 | 0.470447 | 0.470447 | 0.448668 | 0.453023 | 78,489,600 | 0 | 0 |
1988-10-27 00:00:00-04:00 | 0.439956 | 0.448668 | 0.426887 | 0.435599 | 102,595,200 | 0 | 0 |
1988-10-28 00:00:00-04:00 | 0.435599 | 0.439956 | 0.426887 | 0.433421 | 64,320,000 | 0 | 0 |
1988-10-31 00:00:00-05:00 | 0.433421 | 0.435599 | 0.422532 | 0.431244 | 49,315,200 | 0 | 0 |
1988-11-01 00:00:00-05:00 | 0.435599 | 0.437777 | 0.426887 | 0.429065 | 38,732,800 | 0 | 0 |
1988-11-02 00:00:00-05:00 | 0.431244 | 0.431244 | 0.422532 | 0.431244 | 42,425,600 | 0 | 0 |
1988-11-03 00:00:00-05:00 | 0.42471 | 0.439956 | 0.42471 | 0.435599 | 51,417,600 | 0 | 0 |
1988-11-04 00:00:00-05:00 | 0.435599 | 0.444311 | 0.431244 | 0.431244 | 43,500,800 | 0 | 0 |
1988-11-07 00:00:00-05:00 | 0.435599 | 0.435599 | 0.422531 | 0.426887 | 22,777,600 | 0 | 0 |
1988-11-08 00:00:00-05:00 | 0.431244 | 0.439956 | 0.426887 | 0.433421 | 40,000,000 | 0 | 0 |
1988-11-09 00:00:00-05:00 | 0.431243 | 0.439955 | 0.426887 | 0.439955 | 52,675,200 | 0 | 0 |
1988-11-10 00:00:00-05:00 | 0.435599 | 0.439955 | 0.422532 | 0.431244 | 65,766,400 | 0 | 0 |
1988-11-11 00:00:00-05:00 | 0.426887 | 0.426887 | 0.409463 | 0.418175 | 74,636,800 | 0 | 0 |
1988-11-14 00:00:00-05:00 | 0.418175 | 0.418175 | 0.405108 | 0.41382 | 34,243,200 | 0 | 0 |
1988-11-15 00:00:00-05:00 | 0.41382 | 0.418175 | 0.378972 | 0.383327 | 87,555,200 | 0 | 0 |
1988-11-16 00:00:00-05:00 | 0.396395 | 0.400751 | 0.387683 | 0.396395 | 118,083,200 | 0 | 0 |
1988-11-17 00:00:00-05:00 | 0.396396 | 0.405108 | 0.392039 | 0.405108 | 58,249,600 | 0 | 0 |
1988-11-18 00:00:00-05:00 | 0.400751 | 0.405108 | 0.396396 | 0.402929 | 32,960,000 | 0 | 0 |
1988-11-21 00:00:00-05:00 | 0.344124 | 0.348479 | 0.335412 | 0.344124 | 424,342,400 | 0 | 0 |
1988-11-22 00:00:00-05:00 | 0.344124 | 0.352836 | 0.337589 | 0.350657 | 154,864,000 | 0 | 0 |
1988-11-23 00:00:00-05:00 | 0.348479 | 0.365903 | 0.344124 | 0.361548 | 117,440,000 | 0 | 0 |
1988-11-25 00:00:00-05:00 | 0.361548 | 0.361548 | 0.348479 | 0.352836 | 23,248,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.