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
|
|---|---|---|---|---|---|---|---|
1989-09-13 00:00:00-04:00 | 0.548855 | 0.561924 | 0.540143 | 0.542321 | 66,486,400 | 0 | 0 |
1989-09-14 00:00:00-04:00 | 0.544499 | 0.548855 | 0.535787 | 0.540143 | 26,300,800 | 0 | 0 |
1989-09-15 00:00:00-04:00 | 0.540143 | 0.544499 | 0.535787 | 0.544499 | 39,155,200 | 0 | 0 |
1989-09-18 00:00:00-04:00 | 0.544499 | 0.544499 | 0.527075 | 0.531431 | 31,043,200 | 0 | 0 |
1989-09-19 00:00:00-04:00 | 0.535787 | 0.540143 | 0.527075 | 0.535787 | 20,870,400 | 0 | 0 |
1989-09-20 00:00:00-04:00 | 0.535787 | 0.548855 | 0.531431 | 0.544499 | 35,619,200 | 0 | 0 |
1989-09-21 00:00:00-04:00 | 0.544499 | 0.561923 | 0.544499 | 0.553211 | 44,752,000 | 0 | 0 |
1989-09-22 00:00:00-04:00 | 0.553211 | 0.557567 | 0.544499 | 0.555389 | 37,894,400 | 0 | 0 |
1989-09-25 00:00:00-04:00 | 0.553211 | 0.561923 | 0.548855 | 0.555389 | 32,144,000 | 0 | 0 |
1989-09-26 00:00:00-04:00 | 0.557567 | 0.561923 | 0.548855 | 0.561923 | 35,926,400 | 0 | 0 |
1989-09-27 00:00:00-04:00 | 0.544499 | 0.557567 | 0.540143 | 0.551033 | 25,488,000 | 0 | 0 |
1989-09-28 00:00:00-04:00 | 0.548855 | 0.557567 | 0.548855 | 0.557567 | 89,305,600 | 0 | 0 |
1989-09-29 00:00:00-04:00 | 0.553211 | 0.566279 | 0.553211 | 0.561923 | 62,188,800 | 0 | 0 |
1989-10-02 00:00:00-04:00 | 0.561923 | 0.570635 | 0.557567 | 0.564101 | 39,539,200 | 0 | 0 |
1989-10-03 00:00:00-04:00 | 0.561923 | 0.570635 | 0.548855 | 0.553211 | 52,704,000 | 0 | 0 |
1989-10-04 00:00:00-04:00 | 0.553211 | 0.577169 | 0.544499 | 0.566279 | 91,443,200 | 0 | 0 |
1989-10-05 00:00:00-04:00 | 0.566279 | 0.588059 | 0.561923 | 0.574991 | 70,265,600 | 0 | 0 |
1989-10-06 00:00:00-04:00 | 0.583703 | 0.588059 | 0.574991 | 0.583703 | 49,433,600 | 0 | 0 |
1989-10-09 00:00:00-04:00 | 0.579347 | 0.605483 | 0.579347 | 0.603305 | 61,145,600 | 0 | 0 |
1989-10-10 00:00:00-04:00 | 0.605483 | 0.609839 | 0.583703 | 0.592415 | 71,196,800 | 0 | 0 |
1989-10-11 00:00:00-04:00 | 0.588059 | 0.588059 | 0.574991 | 0.585881 | 45,046,400 | 0 | 0 |
1989-10-12 00:00:00-04:00 | 0.588059 | 0.592415 | 0.583703 | 0.590237 | 29,603,200 | 0 | 0 |
1989-10-13 00:00:00-04:00 | 0.592415 | 0.609839 | 0.546677 | 0.553211 | 106,585,600 | 0 | 0 |
1989-10-16 00:00:00-04:00 | 0.531431 | 0.579347 | 0.522719 | 0.574991 | 118,134,400 | 0 | 0 |
1989-10-17 00:00:00-04:00 | 0.570635 | 0.596771 | 0.557567 | 0.583703 | 87,980,800 | 0 | 0 |
1989-10-18 00:00:00-04:00 | 0.583703 | 0.592415 | 0.570635 | 0.590237 | 29,171,200 | 0 | 0 |
1989-10-19 00:00:00-04:00 | 0.592415 | 0.609839 | 0.588059 | 0.605483 | 47,356,800 | 0 | 0 |
1989-10-20 00:00:00-04:00 | 0.605483 | 0.609839 | 0.592415 | 0.605483 | 39,030,400 | 0 | 0 |
1989-10-23 00:00:00-04:00 | 0.609839 | 0.609839 | 0.574991 | 0.583703 | 60,611,200 | 0 | 0 |
1989-10-24 00:00:00-04:00 | 0.574991 | 0.579347 | 0.561923 | 0.579347 | 51,788,800 | 0 | 0 |
1989-10-25 00:00:00-04:00 | 0.574991 | 0.579347 | 0.566279 | 0.572813 | 20,345,600 | 0 | 0 |
1989-10-26 00:00:00-04:00 | 0.540143 | 0.570635 | 0.537965 | 0.557567 | 115,513,600 | 0 | 0 |
1989-10-27 00:00:00-04:00 | 0.561923 | 0.561923 | 0.544499 | 0.555389 | 32,838,400 | 0 | 0 |
1989-10-30 00:00:00-05:00 | 0.557567 | 0.566279 | 0.553211 | 0.564101 | 22,201,600 | 0 | 0 |
1989-10-31 00:00:00-05:00 | 0.566279 | 0.588059 | 0.561923 | 0.588059 | 42,764,800 | 0 | 0 |
1989-11-01 00:00:00-05:00 | 0.583703 | 0.592415 | 0.566279 | 0.579347 | 18,195,200 | 0 | 0 |
1989-11-02 00:00:00-05:00 | 0.561923 | 0.566279 | 0.535787 | 0.548855 | 97,859,200 | 0 | 0 |
1989-11-03 00:00:00-05:00 | 0.548855 | 0.557567 | 0.531431 | 0.533609 | 36,476,800 | 0 | 0 |
1989-11-06 00:00:00-05:00 | 0.535787 | 0.535787 | 0.514007 | 0.518363 | 64,934,400 | 0 | 0 |
1989-11-07 00:00:00-05:00 | 0.522719 | 0.553211 | 0.514007 | 0.548855 | 47,881,600 | 0 | 0 |
1989-11-08 00:00:00-05:00 | 0.553211 | 0.570635 | 0.548855 | 0.553211 | 59,254,400 | 0 | 0 |
1989-11-09 00:00:00-05:00 | 0.557567 | 0.561923 | 0.544499 | 0.561923 | 33,673,600 | 0 | 0 |
1989-11-10 00:00:00-05:00 | 0.561923 | 0.588059 | 0.557567 | 0.572813 | 27,196,800 | 0 | 0 |
1989-11-13 00:00:00-05:00 | 0.570635 | 0.583703 | 0.566279 | 0.577169 | 25,753,600 | 0 | 0 |
1989-11-14 00:00:00-05:00 | 0.574991 | 0.583703 | 0.561923 | 0.574991 | 24,252,800 | 0 | 0 |
1989-11-15 00:00:00-05:00 | 0.570635 | 0.588059 | 0.566279 | 0.588059 | 26,588,800 | 0 | 0 |
1989-11-16 00:00:00-05:00 | 0.592415 | 0.592415 | 0.579347 | 0.583703 | 24,326,400 | 0 | 0 |
1989-11-17 00:00:00-05:00 | 0.583703 | 0.596771 | 0.583703 | 0.592415 | 39,452,800 | 0 | 0 |
1989-11-20 00:00:00-05:00 | 0.592415 | 0.596771 | 0.570635 | 0.583703 | 17,555,200 | 0 | 0 |
1989-11-21 00:00:00-05:00 | 0.579347 | 0.588059 | 0.570635 | 0.583703 | 16,422,400 | 0 | 0 |
1989-11-22 00:00:00-05:00 | 0.588059 | 0.607661 | 0.583703 | 0.601127 | 48,489,600 | 0 | 0 |
1989-11-24 00:00:00-05:00 | 0.605483 | 0.605483 | 0.596771 | 0.605483 | 15,760,000 | 0 | 0 |
1989-11-27 00:00:00-05:00 | 0.605483 | 0.605483 | 0.592415 | 0.605483 | 53,107,200 | 0 | 0 |
1989-11-28 00:00:00-05:00 | 0.601127 | 0.605483 | 0.596771 | 0.598949 | 44,428,800 | 0 | 0 |
1989-11-29 00:00:00-05:00 | 0.596771 | 0.607661 | 0.583703 | 0.605483 | 30,656,000 | 0 | 0 |
1989-11-30 00:00:00-05:00 | 0.605483 | 0.609839 | 0.596771 | 0.605483 | 64,521,600 | 0 | 0 |
1989-12-01 00:00:00-05:00 | 0.605483 | 0.622907 | 0.605483 | 0.614195 | 91,065,600 | 0 | 0 |
1989-12-04 00:00:00-05:00 | 0.614195 | 0.627263 | 0.614195 | 0.622907 | 43,193,600 | 0 | 0 |
1989-12-05 00:00:00-05:00 | 0.622907 | 0.627263 | 0.609839 | 0.618551 | 22,780,800 | 0 | 0 |
1989-12-06 00:00:00-05:00 | 0.614195 | 0.618551 | 0.605483 | 0.605483 | 24,425,600 | 0 | 0 |
1989-12-07 00:00:00-05:00 | 0.609839 | 0.609839 | 0.596771 | 0.605483 | 26,278,400 | 0 | 0 |
1989-12-08 00:00:00-05:00 | 0.601127 | 0.609839 | 0.579347 | 0.583703 | 56,483,200 | 0 | 0 |
1989-12-11 00:00:00-05:00 | 0.583703 | 0.583703 | 0.553211 | 0.564101 | 58,176,000 | 0 | 0 |
1989-12-12 00:00:00-05:00 | 0.561923 | 0.570635 | 0.548855 | 0.557567 | 61,043,200 | 0 | 0 |
1989-12-13 00:00:00-05:00 | 0.561923 | 0.566279 | 0.553211 | 0.561923 | 23,228,800 | 0 | 0 |
1989-12-14 00:00:00-05:00 | 0.557567 | 0.561923 | 0.535787 | 0.546677 | 56,368,000 | 0 | 0 |
1989-12-15 00:00:00-05:00 | 0.548855 | 0.553211 | 0.531431 | 0.535787 | 61,532,800 | 0 | 0 |
1989-12-18 00:00:00-05:00 | 0.535787 | 0.540143 | 0.522719 | 0.524897 | 41,596,800 | 0 | 0 |
1989-12-19 00:00:00-05:00 | 0.522719 | 0.544499 | 0.522719 | 0.540143 | 40,672,000 | 0 | 0 |
1989-12-20 00:00:00-05:00 | 0.548855 | 0.557567 | 0.544499 | 0.548855 | 42,729,600 | 0 | 0 |
1989-12-21 00:00:00-05:00 | 0.553211 | 0.583703 | 0.548855 | 0.581525 | 54,988,800 | 0 | 0 |
1989-12-22 00:00:00-05:00 | 0.579347 | 0.592415 | 0.579347 | 0.579347 | 41,052,800 | 0 | 0 |
1989-12-26 00:00:00-05:00 | 0.579347 | 0.583703 | 0.566279 | 0.568457 | 9,312,000 | 0 | 0 |
1989-12-27 00:00:00-05:00 | 0.579347 | 0.596771 | 0.574991 | 0.592415 | 49,641,600 | 0 | 0 |
1989-12-28 00:00:00-05:00 | 0.592415 | 0.596771 | 0.588059 | 0.592415 | 26,368,000 | 0 | 0 |
1989-12-29 00:00:00-05:00 | 0.596771 | 0.603304 | 0.592415 | 0.601127 | 23,689,600 | 0 | 0 |
1990-01-02 00:00:00-05:00 | 0.601127 | 0.627263 | 0.592415 | 0.627263 | 63,833,600 | 0 | 0 |
1990-01-03 00:00:00-05:00 | 0.627263 | 0.631619 | 0.609839 | 0.609839 | 69,504,000 | 0 | 0 |
1990-01-04 00:00:00-05:00 | 0.614195 | 0.627263 | 0.601127 | 0.622907 | 58,483,200 | 0 | 0 |
1990-01-05 00:00:00-05:00 | 0.622907 | 0.627263 | 0.614195 | 0.618551 | 37,036,800 | 0 | 0 |
1990-01-08 00:00:00-05:00 | 0.622907 | 0.631619 | 0.618551 | 0.627263 | 43,305,600 | 0 | 0 |
1990-01-09 00:00:00-05:00 | 0.635975 | 0.653399 | 0.635975 | 0.644687 | 103,030,400 | 0 | 0 |
1990-01-10 00:00:00-05:00 | 0.640331 | 0.649043 | 0.614195 | 0.627263 | 114,105,600 | 0 | 0 |
1990-01-11 00:00:00-05:00 | 0.627263 | 0.640331 | 0.622907 | 0.627263 | 41,068,800 | 0 | 0 |
1990-01-12 00:00:00-05:00 | 0.614195 | 0.627263 | 0.609839 | 0.614195 | 48,851,200 | 0 | 0 |
1990-01-15 00:00:00-05:00 | 0.614195 | 0.622907 | 0.605483 | 0.618551 | 33,830,400 | 0 | 0 |
1990-01-16 00:00:00-05:00 | 0.618551 | 0.657755 | 0.609839 | 0.653399 | 103,984,000 | 0 | 0 |
1990-01-17 00:00:00-05:00 | 0.653399 | 0.670823 | 0.653399 | 0.655577 | 115,017,600 | 0 | 0 |
1990-01-18 00:00:00-05:00 | 0.653399 | 0.653399 | 0.635975 | 0.649043 | 85,571,200 | 0 | 0 |
1990-01-19 00:00:00-05:00 | 0.653399 | 0.666467 | 0.653399 | 0.659933 | 37,107,200 | 0 | 0 |
1990-01-22 00:00:00-05:00 | 0.657755 | 0.662111 | 0.640331 | 0.640331 | 48,150,400 | 0 | 0 |
1990-01-23 00:00:00-05:00 | 0.653399 | 0.653399 | 0.635975 | 0.640331 | 53,708,800 | 0 | 0 |
1990-01-24 00:00:00-05:00 | 0.627263 | 0.664288 | 0.618551 | 0.662111 | 87,593,600 | 0 | 0 |
1990-01-25 00:00:00-05:00 | 0.666467 | 0.683891 | 0.662111 | 0.666467 | 91,740,800 | 0 | 0 |
1990-01-26 00:00:00-05:00 | 0.666467 | 0.692603 | 0.666467 | 0.675179 | 144,806,400 | 0 | 0 |
1990-01-29 00:00:00-05:00 | 0.679535 | 0.688247 | 0.649043 | 0.666467 | 100,156,800 | 0 | 0 |
1990-01-30 00:00:00-05:00 | 0.662111 | 0.666467 | 0.649043 | 0.657755 | 49,712,000 | 0 | 0 |
1990-01-31 00:00:00-05:00 | 0.662111 | 0.688247 | 0.657755 | 0.688247 | 94,470,400 | 0 | 0 |
1990-02-01 00:00:00-05:00 | 0.688247 | 0.692603 | 0.675179 | 0.679535 | 44,828,800 | 0 | 0 |
1990-02-02 00:00:00-05:00 | 0.679535 | 0.696959 | 0.675179 | 0.688247 | 48,672,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.