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
|
|---|---|---|---|---|---|---|---|
1990-02-05 00:00:00-05:00 | 0.679535 | 0.701315 | 0.675179 | 0.696959 | 59,574,400 | 0 | 0 |
1990-02-06 00:00:00-05:00 | 0.696959 | 0.696959 | 0.679535 | 0.696959 | 37,971,200 | 0 | 0 |
1990-02-07 00:00:00-05:00 | 0.692603 | 0.714383 | 0.688247 | 0.701315 | 70,905,600 | 0 | 0 |
1990-02-08 00:00:00-05:00 | 0.701315 | 0.723095 | 0.701315 | 0.705671 | 72,928,000 | 0 | 0 |
1990-02-09 00:00:00-05:00 | 0.705671 | 0.710027 | 0.692603 | 0.701315 | 42,704,000 | 0 | 0 |
1990-02-12 00:00:00-05:00 | 0.701315 | 0.701315 | 0.679535 | 0.683891 | 26,720,000 | 0 | 0 |
1990-02-13 00:00:00-05:00 | 0.683891 | 0.696958 | 0.675179 | 0.692603 | 35,574,400 | 0 | 0 |
1990-02-14 00:00:00-05:00 | 0.688247 | 0.696959 | 0.688247 | 0.696959 | 25,689,600 | 0 | 0 |
1990-02-15 00:00:00-05:00 | 0.688247 | 0.701315 | 0.679535 | 0.701315 | 59,472,000 | 0 | 0 |
1990-02-16 00:00:00-05:00 | 0.696959 | 0.710027 | 0.692603 | 0.696959 | 78,976,000 | 0 | 0 |
1990-02-20 00:00:00-05:00 | 0.683891 | 0.690424 | 0.666467 | 0.675179 | 50,953,600 | 0 | 0 |
1990-02-21 00:00:00-05:00 | 0.670822 | 0.683891 | 0.662111 | 0.677357 | 52,230,400 | 0 | 0 |
1990-02-22 00:00:00-05:00 | 0.683891 | 0.690424 | 0.670823 | 0.675179 | 39,760,000 | 0 | 0 |
1990-02-23 00:00:00-05:00 | 0.662111 | 0.679535 | 0.662111 | 0.670823 | 36,528,000 | 0 | 0 |
1990-02-26 00:00:00-05:00 | 0.670823 | 0.688247 | 0.666467 | 0.688247 | 23,958,400 | 0 | 0 |
1990-02-27 00:00:00-05:00 | 0.688247 | 0.701315 | 0.675179 | 0.688247 | 57,184,000 | 0 | 0 |
1990-02-28 00:00:00-05:00 | 0.688247 | 0.701315 | 0.688247 | 0.701315 | 41,097,600 | 0 | 0 |
1990-03-01 00:00:00-05:00 | 0.696959 | 0.714382 | 0.692603 | 0.707848 | 89,718,400 | 0 | 0 |
1990-03-02 00:00:00-05:00 | 0.710027 | 0.714383 | 0.701315 | 0.710027 | 60,652,800 | 0 | 0 |
1990-03-05 00:00:00-05:00 | 0.705671 | 0.710027 | 0.692603 | 0.694781 | 42,393,600 | 0 | 0 |
1990-03-06 00:00:00-05:00 | 0.692603 | 0.710027 | 0.675179 | 0.707848 | 74,396,800 | 0 | 0 |
1990-03-07 00:00:00-05:00 | 0.710027 | 0.714383 | 0.692603 | 0.696959 | 37,804,800 | 0 | 0 |
1990-03-08 00:00:00-05:00 | 0.692603 | 0.701315 | 0.683891 | 0.699136 | 36,377,600 | 0 | 0 |
1990-03-09 00:00:00-05:00 | 0.696959 | 0.710027 | 0.696959 | 0.705671 | 66,025,600 | 0 | 0 |
1990-03-12 00:00:00-05:00 | 0.701315 | 0.701315 | 0.679535 | 0.699136 | 68,656,000 | 0 | 0 |
1990-03-13 00:00:00-05:00 | 0.696958 | 0.710027 | 0.692603 | 0.692603 | 39,411,200 | 0 | 0 |
1990-03-14 00:00:00-05:00 | 0.692603 | 0.701315 | 0.679534 | 0.692603 | 57,164,800 | 0 | 0 |
1990-03-15 00:00:00-05:00 | 0.683891 | 0.701315 | 0.675179 | 0.699136 | 78,144,000 | 0 | 0 |
1990-03-16 00:00:00-05:00 | 0.714382 | 0.74923 | 0.701315 | 0.736163 | 208,112,000 | 0 | 0 |
1990-03-19 00:00:00-05:00 | 0.731806 | 0.762298 | 0.731806 | 0.757942 | 81,865,600 | 0 | 0 |
1990-03-20 00:00:00-05:00 | 0.757942 | 0.762299 | 0.744875 | 0.74923 | 86,044,800 | 0 | 0 |
1990-03-21 00:00:00-05:00 | 0.749231 | 0.753587 | 0.736163 | 0.738341 | 48,704,000 | 0 | 0 |
1990-03-22 00:00:00-05:00 | 0.736163 | 0.740518 | 0.723094 | 0.731806 | 54,707,200 | 0 | 0 |
1990-03-23 00:00:00-05:00 | 0.731806 | 0.74923 | 0.731806 | 0.740518 | 29,168,000 | 0 | 0 |
1990-03-26 00:00:00-05:00 | 0.740519 | 0.749231 | 0.736163 | 0.742697 | 19,315,200 | 0 | 0 |
1990-03-27 00:00:00-05:00 | 0.740518 | 0.74923 | 0.731806 | 0.74923 | 65,660,800 | 0 | 0 |
1990-03-28 00:00:00-05:00 | 0.744875 | 0.74923 | 0.736163 | 0.740518 | 31,107,200 | 0 | 0 |
1990-03-29 00:00:00-05:00 | 0.740519 | 0.740519 | 0.727451 | 0.729629 | 34,473,600 | 0 | 0 |
1990-03-30 00:00:00-05:00 | 0.727451 | 0.744875 | 0.727451 | 0.727451 | 44,684,800 | 0 | 0 |
1990-04-02 00:00:00-04:00 | 0.718738 | 0.72745 | 0.710026 | 0.725272 | 77,910,400 | 0 | 0 |
1990-04-03 00:00:00-04:00 | 0.723094 | 0.738341 | 0.723094 | 0.736163 | 32,953,600 | 0 | 0 |
1990-04-04 00:00:00-04:00 | 0.731806 | 0.74923 | 0.731806 | 0.740518 | 80,499,200 | 0 | 0 |
1990-04-05 00:00:00-04:00 | 0.736163 | 0.740518 | 0.727451 | 0.731806 | 38,332,800 | 0 | 0 |
1990-04-06 00:00:00-04:00 | 0.731806 | 0.731806 | 0.714383 | 0.720917 | 26,636,800 | 0 | 0 |
1990-04-09 00:00:00-04:00 | 0.718739 | 0.727451 | 0.714383 | 0.723095 | 28,851,200 | 0 | 0 |
1990-04-10 00:00:00-04:00 | 0.718739 | 0.736163 | 0.718739 | 0.736163 | 38,060,800 | 0 | 0 |
1990-04-11 00:00:00-04:00 | 0.744875 | 0.762299 | 0.740519 | 0.744875 | 88,169,600 | 0 | 0 |
1990-04-12 00:00:00-04:00 | 0.762299 | 0.766654 | 0.740518 | 0.740518 | 113,734,400 | 0 | 0 |
1990-04-16 00:00:00-04:00 | 0.744875 | 0.74923 | 0.736163 | 0.740518 | 63,648,000 | 0 | 0 |
1990-04-17 00:00:00-04:00 | 0.731807 | 0.742696 | 0.727451 | 0.738341 | 44,934,400 | 0 | 0 |
1990-04-18 00:00:00-04:00 | 0.740518 | 0.742696 | 0.714382 | 0.714382 | 72,134,400 | 0 | 0 |
1990-04-19 00:00:00-04:00 | 0.714383 | 0.714383 | 0.701315 | 0.701315 | 69,942,400 | 0 | 0 |
1990-04-20 00:00:00-04:00 | 0.701315 | 0.710027 | 0.692603 | 0.696959 | 88,704,000 | 0 | 0 |
1990-04-23 00:00:00-04:00 | 0.696959 | 0.696959 | 0.675179 | 0.688247 | 50,425,600 | 0 | 0 |
1990-04-24 00:00:00-04:00 | 0.692603 | 0.692603 | 0.675179 | 0.679535 | 36,998,400 | 0 | 0 |
1990-04-25 00:00:00-04:00 | 0.679534 | 0.696958 | 0.679534 | 0.692603 | 47,836,800 | 0 | 0 |
1990-04-26 00:00:00-04:00 | 0.696959 | 0.701315 | 0.683891 | 0.696959 | 35,350,400 | 0 | 0 |
1990-04-27 00:00:00-04:00 | 0.696959 | 0.701315 | 0.683891 | 0.686069 | 26,105,600 | 0 | 0 |
1990-04-30 00:00:00-04:00 | 0.683891 | 0.692603 | 0.675179 | 0.688247 | 29,436,800 | 0 | 0 |
1990-05-01 00:00:00-04:00 | 0.688246 | 0.696958 | 0.688246 | 0.690424 | 31,152,000 | 0 | 0 |
1990-05-02 00:00:00-04:00 | 0.688247 | 0.701315 | 0.688247 | 0.701315 | 54,054,400 | 0 | 0 |
1990-05-03 00:00:00-04:00 | 0.70567 | 0.718739 | 0.701315 | 0.714382 | 83,414,400 | 0 | 0 |
1990-05-04 00:00:00-04:00 | 0.723094 | 0.740518 | 0.718739 | 0.736163 | 76,041,600 | 0 | 0 |
1990-05-07 00:00:00-04:00 | 0.740519 | 0.757943 | 0.736163 | 0.751409 | 73,984,000 | 0 | 0 |
1990-05-08 00:00:00-04:00 | 0.753587 | 0.757942 | 0.736163 | 0.74923 | 28,297,600 | 0 | 0 |
1990-05-09 00:00:00-04:00 | 0.749231 | 0.757943 | 0.744875 | 0.753587 | 83,737,600 | 0 | 0 |
1990-05-10 00:00:00-04:00 | 0.757942 | 0.762298 | 0.736162 | 0.757942 | 67,737,600 | 0 | 0 |
1990-05-11 00:00:00-04:00 | 0.757943 | 0.786256 | 0.749231 | 0.784079 | 109,225,600 | 0 | 0 |
1990-05-14 00:00:00-04:00 | 0.784079 | 0.790613 | 0.775367 | 0.775367 | 124,387,200 | 0 | 0 |
1990-05-15 00:00:00-04:00 | 0.775367 | 0.779723 | 0.762299 | 0.775367 | 57,804,800 | 0 | 0 |
1990-05-16 00:00:00-04:00 | 0.775367 | 0.779723 | 0.762299 | 0.779723 | 75,526,400 | 0 | 0 |
1990-05-17 00:00:00-04:00 | 0.779723 | 0.788435 | 0.775367 | 0.781901 | 76,249,600 | 0 | 0 |
1990-05-18 00:00:00-04:00 | 0.775367 | 0.788435 | 0.775367 | 0.786257 | 73,347,200 | 0 | 0 |
1990-05-21 00:00:00-04:00 | 0.788435 | 0.797146 | 0.775366 | 0.79279 | 91,987,200 | 0 | 0 |
1990-05-22 00:00:00-04:00 | 0.792791 | 0.805859 | 0.792791 | 0.801503 | 98,806,400 | 0 | 0 |
1990-05-23 00:00:00-04:00 | 0.801502 | 0.83635 | 0.797147 | 0.83635 | 92,352,000 | 0 | 0 |
1990-05-24 00:00:00-04:00 | 0.836351 | 0.849419 | 0.831995 | 0.840707 | 108,499,200 | 0 | 0 |
1990-05-25 00:00:00-04:00 | 0.838528 | 0.840707 | 0.823283 | 0.827639 | 48,870,400 | 0 | 0 |
1990-05-29 00:00:00-04:00 | 0.827639 | 0.849419 | 0.827639 | 0.847241 | 43,939,200 | 0 | 0 |
1990-05-30 00:00:00-04:00 | 0.849419 | 0.858131 | 0.831995 | 0.834173 | 62,412,800 | 0 | 0 |
1990-05-31 00:00:00-04:00 | 0.827639 | 0.840707 | 0.823283 | 0.840707 | 41,929,600 | 0 | 0 |
1990-06-01 00:00:00-04:00 | 0.840707 | 0.849419 | 0.827639 | 0.827639 | 61,049,600 | 0 | 0 |
1990-06-04 00:00:00-04:00 | 0.827638 | 0.845062 | 0.81457 | 0.845062 | 61,216,000 | 0 | 0 |
1990-06-05 00:00:00-04:00 | 0.845062 | 0.849419 | 0.814571 | 0.821104 | 65,532,800 | 0 | 0 |
1990-06-06 00:00:00-04:00 | 0.814571 | 0.831995 | 0.810214 | 0.831995 | 39,766,400 | 0 | 0 |
1990-06-07 00:00:00-04:00 | 0.827639 | 0.831995 | 0.810215 | 0.816749 | 38,406,400 | 0 | 0 |
1990-06-08 00:00:00-04:00 | 0.818927 | 0.818927 | 0.797147 | 0.810215 | 47,587,200 | 0 | 0 |
1990-06-11 00:00:00-04:00 | 0.801503 | 0.827639 | 0.801503 | 0.827639 | 42,704,000 | 0 | 0 |
1990-06-12 00:00:00-04:00 | 0.831995 | 0.840707 | 0.818927 | 0.834173 | 47,468,800 | 0 | 0 |
1990-06-13 00:00:00-04:00 | 0.834172 | 0.840707 | 0.827638 | 0.83635 | 48,124,800 | 0 | 0 |
1990-06-14 00:00:00-04:00 | 0.831995 | 0.849419 | 0.823283 | 0.83635 | 51,388,800 | 0 | 0 |
1990-06-15 00:00:00-04:00 | 0.836351 | 0.849419 | 0.831995 | 0.840707 | 51,769,600 | 0 | 0 |
1990-06-18 00:00:00-04:00 | 0.83635 | 0.83635 | 0.814571 | 0.818926 | 39,833,600 | 0 | 0 |
1990-06-19 00:00:00-04:00 | 0.823283 | 0.827638 | 0.814571 | 0.818926 | 25,152,000 | 0 | 0 |
1990-06-20 00:00:00-04:00 | 0.823283 | 0.827639 | 0.818927 | 0.827639 | 17,302,400 | 0 | 0 |
1990-06-21 00:00:00-04:00 | 0.827638 | 0.827638 | 0.818926 | 0.821104 | 20,921,600 | 0 | 0 |
1990-06-22 00:00:00-04:00 | 0.827638 | 0.83635 | 0.801503 | 0.801503 | 44,668,800 | 0 | 0 |
1990-06-25 00:00:00-04:00 | 0.801502 | 0.81457 | 0.788435 | 0.79279 | 56,723,200 | 0 | 0 |
1990-06-26 00:00:00-04:00 | 0.79279 | 0.805858 | 0.788435 | 0.79279 | 43,414,400 | 0 | 0 |
1990-06-27 00:00:00-04:00 | 0.792791 | 0.80368 | 0.784079 | 0.799325 | 26,713,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.