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
|
|---|---|---|---|---|---|---|---|
1988-11-28 00:00:00-05:00 | 0.348479 | 0.357191 | 0.344124 | 0.352836 | 42,048,000 | 0 | 0 |
1988-11-29 00:00:00-05:00 | 0.357191 | 0.361548 | 0.348479 | 0.355013 | 40,339,200 | 0 | 0 |
1988-11-30 00:00:00-05:00 | 0.357191 | 0.357191 | 0.34848 | 0.34848 | 87,715,200 | 0 | 0 |
1988-12-01 00:00:00-05:00 | 0.352836 | 0.365903 | 0.344124 | 0.361548 | 64,003,200 | 0 | 0 |
1988-12-02 00:00:00-05:00 | 0.359369 | 0.376793 | 0.352836 | 0.370259 | 84,659,200 | 0 | 0 |
1988-12-05 00:00:00-05:00 | 0.365903 | 0.387683 | 0.365903 | 0.374615 | 77,708,800 | 0 | 0 |
1988-12-06 00:00:00-05:00 | 0.374615 | 0.383327 | 0.370259 | 0.378971 | 45,344,000 | 0 | 0 |
1988-12-07 00:00:00-05:00 | 0.378971 | 0.383327 | 0.370259 | 0.370259 | 54,060,800 | 0 | 0 |
1988-12-08 00:00:00-05:00 | 0.374616 | 0.378972 | 0.37026 | 0.376793 | 19,161,600 | 0 | 0 |
1988-12-09 00:00:00-05:00 | 0.374615 | 0.389862 | 0.374615 | 0.383327 | 39,507,200 | 0 | 0 |
1988-12-12 00:00:00-05:00 | 0.378971 | 0.387683 | 0.370259 | 0.374615 | 25,699,200 | 0 | 0 |
1988-12-13 00:00:00-05:00 | 0.374615 | 0.374615 | 0.365903 | 0.370259 | 42,473,600 | 0 | 0 |
1988-12-14 00:00:00-05:00 | 0.365903 | 0.383327 | 0.365903 | 0.370259 | 27,875,200 | 0 | 0 |
1988-12-15 00:00:00-05:00 | 0.392039 | 0.394217 | 0.374615 | 0.389861 | 74,073,600 | 0 | 0 |
1988-12-16 00:00:00-05:00 | 0.392039 | 0.400751 | 0.383327 | 0.396395 | 87,276,800 | 0 | 0 |
1988-12-19 00:00:00-05:00 | 0.396396 | 0.409463 | 0.396396 | 0.405108 | 83,196,800 | 0 | 0 |
1988-12-20 00:00:00-05:00 | 0.405108 | 0.41382 | 0.392039 | 0.405108 | 75,488,000 | 0 | 0 |
1988-12-21 00:00:00-05:00 | 0.405107 | 0.405107 | 0.383327 | 0.396395 | 39,958,400 | 0 | 0 |
1988-12-22 00:00:00-05:00 | 0.392039 | 0.400751 | 0.383327 | 0.387684 | 37,427,200 | 0 | 0 |
1988-12-23 00:00:00-05:00 | 0.387683 | 0.396395 | 0.383327 | 0.396395 | 19,171,200 | 0 | 0 |
1988-12-27 00:00:00-05:00 | 0.392039 | 0.405108 | 0.392039 | 0.400751 | 20,723,200 | 0 | 0 |
1988-12-28 00:00:00-05:00 | 0.396395 | 0.400751 | 0.392039 | 0.396395 | 24,828,800 | 0 | 0 |
1988-12-29 00:00:00-05:00 | 0.400751 | 0.418175 | 0.396396 | 0.41382 | 63,862,400 | 0 | 0 |
1988-12-30 00:00:00-05:00 | 0.409463 | 0.418175 | 0.396396 | 0.41382 | 49,161,600 | 0 | 0 |
1989-01-03 00:00:00-05:00 | 0.41382 | 0.41382 | 0.405108 | 0.41382 | 44,566,400 | 0 | 0 |
1989-01-04 00:00:00-05:00 | 0.418175 | 0.426887 | 0.409463 | 0.424709 | 50,691,200 | 0 | 0 |
1989-01-05 00:00:00-05:00 | 0.422531 | 0.435599 | 0.413819 | 0.426887 | 64,220,800 | 0 | 0 |
1989-01-06 00:00:00-05:00 | 0.426887 | 0.431243 | 0.418175 | 0.422531 | 30,704,000 | 0 | 0 |
1989-01-09 00:00:00-05:00 | 0.418175 | 0.422532 | 0.409463 | 0.41382 | 34,140,800 | 0 | 0 |
1989-01-10 00:00:00-05:00 | 0.413819 | 0.418175 | 0.405108 | 0.415997 | 27,744,000 | 0 | 0 |
1989-01-11 00:00:00-05:00 | 0.413819 | 0.422531 | 0.409463 | 0.418175 | 71,020,800 | 0 | 0 |
1989-01-12 00:00:00-05:00 | 0.422531 | 0.431243 | 0.418175 | 0.426887 | 117,664,000 | 0 | 0 |
1989-01-13 00:00:00-05:00 | 0.426887 | 0.431243 | 0.418175 | 0.418175 | 67,603,200 | 0 | 0 |
1989-01-16 00:00:00-05:00 | 0.418175 | 0.422531 | 0.413819 | 0.418175 | 69,907,200 | 0 | 0 |
1989-01-17 00:00:00-05:00 | 0.41382 | 0.41382 | 0.398574 | 0.405108 | 80,816,000 | 0 | 0 |
1989-01-18 00:00:00-05:00 | 0.405107 | 0.422531 | 0.400751 | 0.418175 | 59,190,400 | 0 | 0 |
1989-01-19 00:00:00-05:00 | 0.418175 | 0.429065 | 0.418175 | 0.422531 | 84,326,400 | 0 | 0 |
1989-01-20 00:00:00-05:00 | 0.426887 | 0.431243 | 0.413819 | 0.418175 | 46,041,600 | 0 | 0 |
1989-01-23 00:00:00-05:00 | 0.413819 | 0.418175 | 0.409463 | 0.409463 | 38,979,200 | 0 | 0 |
1989-01-24 00:00:00-05:00 | 0.405108 | 0.41382 | 0.398574 | 0.405108 | 69,673,600 | 0 | 0 |
1989-01-25 00:00:00-05:00 | 0.409463 | 0.435599 | 0.409463 | 0.431244 | 61,827,200 | 0 | 0 |
1989-01-26 00:00:00-05:00 | 0.435599 | 0.453023 | 0.426887 | 0.448668 | 115,187,200 | 0 | 0 |
1989-01-27 00:00:00-05:00 | 0.444311 | 0.450845 | 0.439955 | 0.444311 | 120,694,400 | 0 | 0 |
1989-01-30 00:00:00-05:00 | 0.439956 | 0.453023 | 0.439956 | 0.448668 | 43,878,400 | 0 | 0 |
1989-01-31 00:00:00-05:00 | 0.448668 | 0.453023 | 0.439956 | 0.453023 | 34,124,800 | 0 | 0 |
1989-02-01 00:00:00-05:00 | 0.457379 | 0.483515 | 0.446489 | 0.466091 | 133,936,000 | 0 | 0 |
1989-02-02 00:00:00-05:00 | 0.466091 | 0.474803 | 0.466091 | 0.466091 | 48,985,600 | 0 | 0 |
1989-02-03 00:00:00-05:00 | 0.470447 | 0.476981 | 0.461735 | 0.474803 | 54,441,600 | 0 | 0 |
1989-02-06 00:00:00-05:00 | 0.474803 | 0.476981 | 0.466091 | 0.470447 | 45,238,400 | 0 | 0 |
1989-02-07 00:00:00-05:00 | 0.466091 | 0.483515 | 0.466091 | 0.479159 | 78,790,400 | 0 | 0 |
1989-02-08 00:00:00-05:00 | 0.474803 | 0.485693 | 0.457379 | 0.457379 | 49,440,000 | 0 | 0 |
1989-02-09 00:00:00-05:00 | 0.45738 | 0.466092 | 0.448668 | 0.453023 | 34,800,000 | 0 | 0 |
1989-02-10 00:00:00-05:00 | 0.444311 | 0.448667 | 0.424709 | 0.431244 | 77,539,200 | 0 | 0 |
1989-02-13 00:00:00-05:00 | 0.431244 | 0.448667 | 0.426887 | 0.442133 | 43,795,200 | 0 | 0 |
1989-02-14 00:00:00-05:00 | 0.448667 | 0.461735 | 0.444311 | 0.457379 | 44,992,000 | 0 | 0 |
1989-02-15 00:00:00-05:00 | 0.453023 | 0.468269 | 0.448667 | 0.457379 | 42,214,400 | 0 | 0 |
1989-02-16 00:00:00-05:00 | 0.457379 | 0.466091 | 0.453023 | 0.457379 | 35,644,800 | 0 | 0 |
1989-02-17 00:00:00-05:00 | 0.457379 | 0.466091 | 0.453023 | 0.466091 | 34,176,000 | 0 | 0 |
1989-02-21 00:00:00-05:00 | 0.466092 | 0.466092 | 0.448668 | 0.453023 | 26,246,400 | 0 | 0 |
1989-02-22 00:00:00-05:00 | 0.453023 | 0.453023 | 0.435599 | 0.439955 | 39,158,400 | 0 | 0 |
1989-02-23 00:00:00-05:00 | 0.444311 | 0.448667 | 0.435599 | 0.446489 | 35,033,600 | 0 | 0 |
1989-02-24 00:00:00-05:00 | 0.444311 | 0.448668 | 0.435599 | 0.435599 | 48,790,400 | 0 | 0 |
1989-02-27 00:00:00-05:00 | 0.439955 | 0.448667 | 0.435599 | 0.444311 | 49,667,200 | 0 | 0 |
1989-02-28 00:00:00-05:00 | 0.444311 | 0.45738 | 0.444311 | 0.448668 | 56,684,800 | 0 | 0 |
1989-03-01 00:00:00-05:00 | 0.448668 | 0.461735 | 0.444311 | 0.450845 | 34,886,400 | 0 | 0 |
1989-03-02 00:00:00-05:00 | 0.453023 | 0.461735 | 0.448668 | 0.461735 | 43,878,400 | 0 | 0 |
1989-03-03 00:00:00-05:00 | 0.461735 | 0.461735 | 0.453023 | 0.457379 | 21,984,000 | 0 | 0 |
1989-03-06 00:00:00-05:00 | 0.461735 | 0.470447 | 0.453023 | 0.470447 | 41,539,200 | 0 | 0 |
1989-03-07 00:00:00-05:00 | 0.470447 | 0.470447 | 0.459557 | 0.470447 | 32,435,200 | 0 | 0 |
1989-03-08 00:00:00-05:00 | 0.466091 | 0.470447 | 0.457379 | 0.461735 | 33,587,200 | 0 | 0 |
1989-03-09 00:00:00-05:00 | 0.466091 | 0.474803 | 0.466091 | 0.470447 | 41,462,400 | 0 | 0 |
1989-03-10 00:00:00-05:00 | 0.461735 | 0.461735 | 0.453023 | 0.459557 | 31,459,200 | 0 | 0 |
1989-03-13 00:00:00-05:00 | 0.459557 | 0.466091 | 0.457379 | 0.466091 | 47,977,600 | 0 | 0 |
1989-03-14 00:00:00-05:00 | 0.461735 | 0.466091 | 0.444311 | 0.448668 | 44,409,600 | 0 | 0 |
1989-03-15 00:00:00-05:00 | 0.448668 | 0.448668 | 0.429065 | 0.435599 | 41,750,400 | 0 | 0 |
1989-03-16 00:00:00-05:00 | 0.435599 | 0.448668 | 0.431244 | 0.448668 | 58,796,800 | 0 | 0 |
1989-03-17 00:00:00-05:00 | 0.431243 | 0.439955 | 0.426887 | 0.426887 | 42,918,400 | 0 | 0 |
1989-03-20 00:00:00-05:00 | 0.426887 | 0.431243 | 0.407285 | 0.411641 | 69,856,000 | 0 | 0 |
1989-03-21 00:00:00-05:00 | 0.418175 | 0.426887 | 0.413819 | 0.422531 | 56,374,400 | 0 | 0 |
1989-03-22 00:00:00-05:00 | 0.422531 | 0.426887 | 0.405107 | 0.407285 | 42,224,000 | 0 | 0 |
1989-03-23 00:00:00-05:00 | 0.409463 | 0.422532 | 0.405108 | 0.420353 | 44,822,400 | 0 | 0 |
1989-03-27 00:00:00-05:00 | 0.422531 | 0.426887 | 0.418175 | 0.422531 | 23,926,400 | 0 | 0 |
1989-03-28 00:00:00-05:00 | 0.418175 | 0.426887 | 0.418175 | 0.426887 | 18,652,800 | 0 | 0 |
1989-03-29 00:00:00-05:00 | 0.426887 | 0.426887 | 0.422531 | 0.426887 | 15,152,000 | 0 | 0 |
1989-03-30 00:00:00-05:00 | 0.426887 | 0.442133 | 0.418175 | 0.439955 | 43,363,200 | 0 | 0 |
1989-03-31 00:00:00-05:00 | 0.444311 | 0.461735 | 0.439955 | 0.457379 | 43,219,200 | 0 | 0 |
1989-04-03 00:00:00-04:00 | 0.45738 | 0.470447 | 0.448668 | 0.450845 | 37,027,200 | 0 | 0 |
1989-04-04 00:00:00-04:00 | 0.448667 | 0.453023 | 0.431244 | 0.442133 | 81,356,800 | 0 | 0 |
1989-04-05 00:00:00-04:00 | 0.439956 | 0.444311 | 0.429065 | 0.442133 | 44,172,800 | 0 | 0 |
1989-04-06 00:00:00-04:00 | 0.444311 | 0.444311 | 0.435599 | 0.444311 | 27,088,000 | 0 | 0 |
1989-04-07 00:00:00-04:00 | 0.442133 | 0.461735 | 0.439956 | 0.461735 | 38,502,400 | 0 | 0 |
1989-04-10 00:00:00-04:00 | 0.461735 | 0.470447 | 0.45738 | 0.463913 | 43,270,400 | 0 | 0 |
1989-04-11 00:00:00-04:00 | 0.470447 | 0.487871 | 0.470447 | 0.483515 | 127,552,000 | 0 | 0 |
1989-04-12 00:00:00-04:00 | 0.492228 | 0.514007 | 0.487871 | 0.505295 | 118,192,000 | 0 | 0 |
1989-04-13 00:00:00-04:00 | 0.527075 | 0.531431 | 0.492227 | 0.496583 | 161,065,600 | 0 | 0 |
1989-04-14 00:00:00-04:00 | 0.505295 | 0.518363 | 0.500939 | 0.514007 | 82,412,800 | 0 | 0 |
1989-04-17 00:00:00-04:00 | 0.514007 | 0.518364 | 0.505295 | 0.507473 | 37,596,800 | 0 | 0 |
1989-04-18 00:00:00-04:00 | 0.509651 | 0.522719 | 0.507473 | 0.511829 | 82,780,800 | 0 | 0 |
1989-04-19 00:00:00-04:00 | 0.514007 | 0.518363 | 0.509651 | 0.514007 | 52,748,800 | 0 | 0 |
1989-04-20 00:00:00-04:00 | 0.514007 | 0.514007 | 0.496583 | 0.505295 | 33,891,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.