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
|
|---|---|---|---|---|---|---|---|
1989-04-21 00:00:00-04:00 | 0.505295 | 0.509651 | 0.500939 | 0.505295 | 24,665,600 | 0 | 0 |
1989-04-24 00:00:00-04:00 | 0.505295 | 0.505295 | 0.494405 | 0.500939 | 12,806,400 | 0 | 0 |
1989-04-25 00:00:00-04:00 | 0.505295 | 0.509651 | 0.492227 | 0.496583 | 40,572,800 | 0 | 0 |
1989-04-26 00:00:00-04:00 | 0.496583 | 0.505295 | 0.487871 | 0.492227 | 40,128,000 | 0 | 0 |
1989-04-27 00:00:00-04:00 | 0.487871 | 0.509651 | 0.487871 | 0.505295 | 33,049,600 | 0 | 0 |
1989-04-28 00:00:00-04:00 | 0.505295 | 0.505295 | 0.496583 | 0.505295 | 21,404,800 | 0 | 0 |
1989-05-01 00:00:00-04:00 | 0.500939 | 0.509651 | 0.492228 | 0.505295 | 29,603,200 | 0 | 0 |
1989-05-02 00:00:00-04:00 | 0.505295 | 0.514007 | 0.500939 | 0.509651 | 33,100,800 | 0 | 0 |
1989-05-03 00:00:00-04:00 | 0.509651 | 0.522719 | 0.505295 | 0.514007 | 64,163,200 | 0 | 0 |
1989-05-04 00:00:00-04:00 | 0.514007 | 0.518363 | 0.509651 | 0.514007 | 28,188,800 | 0 | 0 |
1989-05-05 00:00:00-04:00 | 0.514007 | 0.527075 | 0.509651 | 0.509651 | 53,235,200 | 0 | 0 |
1989-05-08 00:00:00-04:00 | 0.509651 | 0.514007 | 0.500939 | 0.509651 | 27,270,400 | 0 | 0 |
1989-05-09 00:00:00-04:00 | 0.514007 | 0.518363 | 0.505295 | 0.509651 | 25,977,600 | 0 | 0 |
1989-05-10 00:00:00-04:00 | 0.514007 | 0.518363 | 0.505295 | 0.509651 | 19,606,400 | 0 | 0 |
1989-05-11 00:00:00-04:00 | 0.514007 | 0.518363 | 0.509651 | 0.518363 | 26,608,000 | 0 | 0 |
1989-05-12 00:00:00-04:00 | 0.522719 | 0.533609 | 0.518363 | 0.531431 | 78,608,000 | 0 | 0 |
1989-05-15 00:00:00-04:00 | 0.527075 | 0.542321 | 0.527075 | 0.540143 | 47,436,800 | 0 | 0 |
1989-05-16 00:00:00-04:00 | 0.540143 | 0.540143 | 0.531431 | 0.535787 | 58,028,800 | 0 | 0 |
1989-05-17 00:00:00-04:00 | 0.535787 | 0.553211 | 0.531431 | 0.548855 | 76,912,000 | 0 | 0 |
1989-05-18 00:00:00-04:00 | 0.548855 | 0.566279 | 0.548855 | 0.559745 | 49,897,600 | 0 | 0 |
1989-05-19 00:00:00-04:00 | 0.566279 | 0.574991 | 0.561923 | 0.570635 | 56,064,000 | 0 | 0 |
1989-05-22 00:00:00-04:00 | 0.570635 | 0.570635 | 0.557567 | 0.561923 | 34,793,600 | 0 | 0 |
1989-05-23 00:00:00-04:00 | 0.561923 | 0.561923 | 0.544499 | 0.544499 | 28,576,000 | 0 | 0 |
1989-05-24 00:00:00-04:00 | 0.548855 | 0.555389 | 0.544499 | 0.553211 | 87,641,600 | 0 | 0 |
1989-05-25 00:00:00-04:00 | 0.548855 | 0.557567 | 0.548855 | 0.553211 | 39,852,800 | 0 | 0 |
1989-05-26 00:00:00-04:00 | 0.548855 | 0.561923 | 0.548855 | 0.561923 | 24,819,200 | 0 | 0 |
1989-05-30 00:00:00-04:00 | 0.557567 | 0.570635 | 0.557567 | 0.564101 | 29,257,600 | 0 | 0 |
1989-05-31 00:00:00-04:00 | 0.561923 | 0.574991 | 0.561923 | 0.566279 | 22,540,800 | 0 | 0 |
1989-06-01 00:00:00-04:00 | 0.566279 | 0.583703 | 0.566279 | 0.577169 | 46,771,200 | 0 | 0 |
1989-06-02 00:00:00-04:00 | 0.574991 | 0.588059 | 0.564101 | 0.579347 | 31,392,000 | 0 | 0 |
1989-06-05 00:00:00-04:00 | 0.579347 | 0.583703 | 0.535787 | 0.540143 | 75,065,600 | 0 | 0 |
1989-06-06 00:00:00-04:00 | 0.548855 | 0.557567 | 0.544499 | 0.555389 | 67,635,200 | 0 | 0 |
1989-06-07 00:00:00-04:00 | 0.561923 | 0.570635 | 0.553211 | 0.561923 | 32,806,400 | 0 | 0 |
1989-06-08 00:00:00-04:00 | 0.566279 | 0.570635 | 0.548855 | 0.548855 | 27,494,400 | 0 | 0 |
1989-06-09 00:00:00-04:00 | 0.553211 | 0.561923 | 0.540143 | 0.544499 | 36,960,000 | 0 | 0 |
1989-06-12 00:00:00-04:00 | 0.544499 | 0.561923 | 0.540143 | 0.559745 | 41,660,800 | 0 | 0 |
1989-06-13 00:00:00-04:00 | 0.553211 | 0.553211 | 0.531431 | 0.535787 | 67,212,800 | 0 | 0 |
1989-06-14 00:00:00-04:00 | 0.535787 | 0.540143 | 0.522719 | 0.527075 | 55,292,800 | 0 | 0 |
1989-06-15 00:00:00-04:00 | 0.527075 | 0.531431 | 0.505295 | 0.518363 | 43,859,200 | 0 | 0 |
1989-06-16 00:00:00-04:00 | 0.518363 | 0.527075 | 0.514007 | 0.527075 | 54,291,200 | 0 | 0 |
1989-06-19 00:00:00-04:00 | 0.527075 | 0.527075 | 0.518363 | 0.527075 | 16,083,200 | 0 | 0 |
1989-06-20 00:00:00-04:00 | 0.522719 | 0.531431 | 0.509651 | 0.509651 | 37,728,000 | 0 | 0 |
1989-06-21 00:00:00-04:00 | 0.509651 | 0.522719 | 0.509651 | 0.518363 | 31,430,400 | 0 | 0 |
1989-06-22 00:00:00-04:00 | 0.522719 | 0.535787 | 0.514007 | 0.531431 | 35,030,400 | 0 | 0 |
1989-06-23 00:00:00-04:00 | 0.535787 | 0.535787 | 0.527075 | 0.535787 | 59,446,400 | 0 | 0 |
1989-06-26 00:00:00-04:00 | 0.535787 | 0.553211 | 0.531431 | 0.544499 | 66,950,400 | 0 | 0 |
1989-06-27 00:00:00-04:00 | 0.544499 | 0.557567 | 0.544499 | 0.551033 | 57,657,600 | 0 | 0 |
1989-06-28 00:00:00-04:00 | 0.540143 | 0.540143 | 0.522719 | 0.535787 | 53,977,600 | 0 | 0 |
1989-06-29 00:00:00-04:00 | 0.531431 | 0.531431 | 0.500939 | 0.505295 | 84,083,200 | 0 | 0 |
1989-06-30 00:00:00-04:00 | 0.500939 | 0.505295 | 0.487871 | 0.505295 | 59,449,600 | 0 | 0 |
1989-07-03 00:00:00-04:00 | 0.505295 | 0.505295 | 0.492227 | 0.496583 | 25,654,400 | 0 | 0 |
1989-07-05 00:00:00-04:00 | 0.496583 | 0.496583 | 0.487871 | 0.492227 | 24,912,000 | 0 | 0 |
1989-07-06 00:00:00-04:00 | 0.487871 | 0.496583 | 0.487871 | 0.492227 | 41,497,600 | 0 | 0 |
1989-07-07 00:00:00-04:00 | 0.492228 | 0.509651 | 0.487871 | 0.505295 | 34,377,600 | 0 | 0 |
1989-07-10 00:00:00-04:00 | 0.509651 | 0.524897 | 0.496583 | 0.518363 | 29,696,000 | 0 | 0 |
1989-07-11 00:00:00-04:00 | 0.518363 | 0.527075 | 0.514007 | 0.518363 | 26,451,200 | 0 | 0 |
1989-07-12 00:00:00-04:00 | 0.518363 | 0.518363 | 0.511829 | 0.518363 | 31,737,600 | 0 | 0 |
1989-07-13 00:00:00-04:00 | 0.518363 | 0.518363 | 0.514007 | 0.514007 | 21,878,400 | 0 | 0 |
1989-07-14 00:00:00-04:00 | 0.514007 | 0.522719 | 0.509652 | 0.520541 | 41,961,600 | 0 | 0 |
1989-07-17 00:00:00-04:00 | 0.522719 | 0.548855 | 0.518363 | 0.546677 | 34,201,600 | 0 | 0 |
1989-07-18 00:00:00-04:00 | 0.535787 | 0.537965 | 0.500939 | 0.503117 | 132,838,400 | 0 | 0 |
1989-07-19 00:00:00-04:00 | 0.509651 | 0.509651 | 0.483515 | 0.496583 | 110,048,000 | 0 | 0 |
1989-07-20 00:00:00-04:00 | 0.500939 | 0.509651 | 0.496583 | 0.500939 | 50,780,800 | 0 | 0 |
1989-07-21 00:00:00-04:00 | 0.500939 | 0.514007 | 0.496583 | 0.514007 | 25,340,800 | 0 | 0 |
1989-07-24 00:00:00-04:00 | 0.509651 | 0.516185 | 0.496583 | 0.498761 | 28,390,400 | 0 | 0 |
1989-07-25 00:00:00-04:00 | 0.50094 | 0.509651 | 0.487871 | 0.490049 | 56,492,800 | 0 | 0 |
1989-07-26 00:00:00-04:00 | 0.492227 | 0.496583 | 0.479159 | 0.496583 | 42,371,200 | 0 | 0 |
1989-07-27 00:00:00-04:00 | 0.500939 | 0.518363 | 0.496583 | 0.514007 | 41,216,000 | 0 | 0 |
1989-07-28 00:00:00-04:00 | 0.514007 | 0.522719 | 0.505295 | 0.518363 | 18,012,800 | 0 | 0 |
1989-07-31 00:00:00-04:00 | 0.518363 | 0.531431 | 0.514007 | 0.531431 | 31,830,400 | 0 | 0 |
1989-08-01 00:00:00-04:00 | 0.531431 | 0.535787 | 0.509651 | 0.509651 | 36,284,800 | 0 | 0 |
1989-08-02 00:00:00-04:00 | 0.514007 | 0.522719 | 0.505295 | 0.518363 | 24,179,200 | 0 | 0 |
1989-08-03 00:00:00-04:00 | 0.522719 | 0.544499 | 0.518363 | 0.540143 | 75,328,000 | 0 | 0 |
1989-08-04 00:00:00-04:00 | 0.540143 | 0.557567 | 0.535787 | 0.553211 | 78,128,000 | 0 | 0 |
1989-08-07 00:00:00-04:00 | 0.557567 | 0.574991 | 0.553211 | 0.570635 | 71,280,000 | 0 | 0 |
1989-08-08 00:00:00-04:00 | 0.574991 | 0.579347 | 0.566279 | 0.574991 | 105,392,000 | 0 | 0 |
1989-08-09 00:00:00-04:00 | 0.570635 | 0.579347 | 0.548855 | 0.548855 | 48,748,800 | 0 | 0 |
1989-08-10 00:00:00-04:00 | 0.548855 | 0.553211 | 0.535787 | 0.544499 | 31,193,600 | 0 | 0 |
1989-08-11 00:00:00-04:00 | 0.553211 | 0.555389 | 0.527075 | 0.535787 | 46,508,800 | 0 | 0 |
1989-08-14 00:00:00-04:00 | 0.531431 | 0.535787 | 0.522719 | 0.524897 | 30,803,200 | 0 | 0 |
1989-08-15 00:00:00-04:00 | 0.522719 | 0.531431 | 0.518363 | 0.527075 | 39,980,800 | 0 | 0 |
1989-08-16 00:00:00-04:00 | 0.522719 | 0.531431 | 0.492227 | 0.503117 | 141,980,800 | 0 | 0 |
1989-08-17 00:00:00-04:00 | 0.505295 | 0.518363 | 0.498761 | 0.514007 | 88,256,000 | 0 | 0 |
1989-08-18 00:00:00-04:00 | 0.514007 | 0.518363 | 0.509651 | 0.514007 | 25,068,800 | 0 | 0 |
1989-08-21 00:00:00-04:00 | 0.509651 | 0.514007 | 0.498761 | 0.500939 | 38,940,800 | 0 | 0 |
1989-08-22 00:00:00-04:00 | 0.505295 | 0.509651 | 0.494405 | 0.509651 | 65,072,000 | 0 | 0 |
1989-08-23 00:00:00-04:00 | 0.505295 | 0.527075 | 0.505295 | 0.527075 | 76,441,600 | 0 | 0 |
1989-08-24 00:00:00-04:00 | 0.527075 | 0.533609 | 0.518363 | 0.531431 | 71,462,400 | 0 | 0 |
1989-08-25 00:00:00-04:00 | 0.531431 | 0.540143 | 0.527075 | 0.535787 | 76,918,400 | 0 | 0 |
1989-08-28 00:00:00-04:00 | 0.535787 | 0.535787 | 0.522719 | 0.531431 | 30,515,200 | 0 | 0 |
1989-08-29 00:00:00-04:00 | 0.529253 | 0.531431 | 0.518363 | 0.518363 | 46,304,000 | 0 | 0 |
1989-08-30 00:00:00-04:00 | 0.522719 | 0.527075 | 0.518363 | 0.527075 | 34,412,800 | 0 | 0 |
1989-08-31 00:00:00-04:00 | 0.522719 | 0.527075 | 0.518363 | 0.522719 | 27,459,200 | 0 | 0 |
1989-09-01 00:00:00-04:00 | 0.518363 | 0.533609 | 0.518363 | 0.527075 | 17,312,000 | 0 | 0 |
1989-09-05 00:00:00-04:00 | 0.527075 | 0.544499 | 0.524897 | 0.533609 | 36,585,600 | 0 | 0 |
1989-09-06 00:00:00-04:00 | 0.531431 | 0.531431 | 0.518363 | 0.522719 | 32,307,200 | 0 | 0 |
1989-09-07 00:00:00-04:00 | 0.522719 | 0.531431 | 0.518363 | 0.518363 | 32,547,200 | 0 | 0 |
1989-09-08 00:00:00-04:00 | 0.522719 | 0.522719 | 0.511829 | 0.518363 | 65,728,000 | 0 | 0 |
1989-09-11 00:00:00-04:00 | 0.516185 | 0.527075 | 0.514007 | 0.518363 | 38,131,200 | 0 | 0 |
1989-09-12 00:00:00-04:00 | 0.522719 | 0.544499 | 0.522719 | 0.540143 | 56,620,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.