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
|
|---|---|---|---|---|---|---|---|
1990-06-28 00:00:00-04:00 | 0.801502 | 0.805859 | 0.797147 | 0.80368 | 38,684,800 | 0 | 0 |
1990-06-29 00:00:00-04:00 | 0.810214 | 0.834173 | 0.80368 | 0.818926 | 39,324,800 | 0 | 0 |
1990-07-02 00:00:00-04:00 | 0.818927 | 0.827639 | 0.814571 | 0.827639 | 36,518,400 | 0 | 0 |
1990-07-03 00:00:00-04:00 | 0.823283 | 0.831995 | 0.818927 | 0.827639 | 44,345,600 | 0 | 0 |
1990-07-05 00:00:00-04:00 | 0.827638 | 0.834173 | 0.814571 | 0.818926 | 41,020,800 | 0 | 0 |
1990-07-06 00:00:00-04:00 | 0.818926 | 0.823283 | 0.810214 | 0.814571 | 30,704,000 | 0 | 0 |
1990-07-09 00:00:00-04:00 | 0.818926 | 0.823283 | 0.805859 | 0.814571 | 33,276,800 | 0 | 0 |
1990-07-10 00:00:00-04:00 | 0.814571 | 0.818926 | 0.801502 | 0.805859 | 30,601,600 | 0 | 0 |
1990-07-11 00:00:00-04:00 | 0.805859 | 0.840707 | 0.801502 | 0.83635 | 73,494,400 | 0 | 0 |
1990-07-12 00:00:00-04:00 | 0.840707 | 0.858131 | 0.827639 | 0.849419 | 65,094,400 | 0 | 0 |
1990-07-13 00:00:00-04:00 | 0.851597 | 0.890801 | 0.849419 | 0.871199 | 93,756,800 | 0 | 0 |
1990-07-16 00:00:00-04:00 | 0.871198 | 0.892979 | 0.862486 | 0.892979 | 53,625,600 | 0 | 0 |
1990-07-17 00:00:00-04:00 | 0.897334 | 0.906046 | 0.875554 | 0.87991 | 103,091,200 | 0 | 0 |
1990-07-18 00:00:00-04:00 | 0.875554 | 0.882088 | 0.840706 | 0.845062 | 70,755,200 | 0 | 0 |
1990-07-19 00:00:00-04:00 | 0.83635 | 0.840707 | 0.818926 | 0.831995 | 60,156,800 | 0 | 0 |
1990-07-20 00:00:00-04:00 | 0.836351 | 0.836351 | 0.779723 | 0.786257 | 120,438,400 | 0 | 0 |
1990-07-23 00:00:00-04:00 | 0.784079 | 0.788435 | 0.766655 | 0.775367 | 99,468,800 | 0 | 0 |
1990-07-24 00:00:00-04:00 | 0.784078 | 0.784078 | 0.683891 | 0.755765 | 224,918,400 | 0 | 0 |
1990-07-25 00:00:00-04:00 | 0.753586 | 0.762298 | 0.744874 | 0.757942 | 53,446,400 | 0 | 0 |
1990-07-26 00:00:00-04:00 | 0.757942 | 0.779722 | 0.753587 | 0.762299 | 62,960,000 | 0 | 0 |
1990-07-27 00:00:00-04:00 | 0.762298 | 0.77101 | 0.753586 | 0.757942 | 39,840,000 | 0 | 0 |
1990-07-30 00:00:00-04:00 | 0.749231 | 0.757943 | 0.727451 | 0.755765 | 43,232,000 | 0 | 0 |
1990-07-31 00:00:00-04:00 | 0.753587 | 0.775367 | 0.753587 | 0.775367 | 35,126,400 | 0 | 0 |
1990-08-01 00:00:00-04:00 | 0.775366 | 0.775366 | 0.736163 | 0.740518 | 68,611,200 | 0 | 0 |
1990-08-02 00:00:00-04:00 | 0.714383 | 0.723095 | 0.696959 | 0.701315 | 110,627,200 | 0 | 0 |
1990-08-03 00:00:00-04:00 | 0.696959 | 0.696959 | 0.635975 | 0.683891 | 173,862,400 | 0 | 0 |
1990-08-06 00:00:00-04:00 | 0.644687 | 0.679535 | 0.627263 | 0.649043 | 118,345,600 | 0 | 0 |
1990-08-07 00:00:00-04:00 | 0.662111 | 0.670823 | 0.644687 | 0.659933 | 91,920,000 | 0 | 0 |
1990-08-08 00:00:00-04:00 | 0.662111 | 0.666467 | 0.635975 | 0.646864 | 114,044,800 | 0 | 0 |
1990-08-09 00:00:00-04:00 | 0.662111 | 0.692603 | 0.649043 | 0.683891 | 59,680,000 | 0 | 0 |
1990-08-10 00:00:00-04:00 | 0.683891 | 0.683891 | 0.653399 | 0.666467 | 60,249,600 | 0 | 0 |
1990-08-13 00:00:00-04:00 | 0.662111 | 0.688247 | 0.644687 | 0.666467 | 57,382,400 | 0 | 0 |
1990-08-14 00:00:00-04:00 | 0.666467 | 0.666467 | 0.635975 | 0.644687 | 97,811,200 | 0 | 0 |
1990-08-15 00:00:00-04:00 | 0.644687 | 0.653399 | 0.640331 | 0.644687 | 45,283,200 | 0 | 0 |
1990-08-16 00:00:00-04:00 | 0.635975 | 0.649043 | 0.627263 | 0.627263 | 62,569,600 | 0 | 0 |
1990-08-17 00:00:00-04:00 | 0.622907 | 0.627263 | 0.579347 | 0.596771 | 104,755,200 | 0 | 0 |
1990-08-20 00:00:00-04:00 | 0.592415 | 0.596771 | 0.570635 | 0.579347 | 74,716,800 | 0 | 0 |
1990-08-21 00:00:00-04:00 | 0.570635 | 0.574991 | 0.548855 | 0.561923 | 75,561,600 | 0 | 0 |
1990-08-22 00:00:00-04:00 | 0.570635 | 0.574991 | 0.553211 | 0.559745 | 59,452,800 | 0 | 0 |
1990-08-23 00:00:00-04:00 | 0.548855 | 0.601127 | 0.531431 | 0.579347 | 142,320,000 | 0 | 0 |
1990-08-24 00:00:00-04:00 | 0.596771 | 0.627263 | 0.579347 | 0.627263 | 113,244,800 | 0 | 0 |
1990-08-27 00:00:00-04:00 | 0.635975 | 0.653399 | 0.622907 | 0.631619 | 102,236,800 | 0 | 0 |
1990-08-28 00:00:00-04:00 | 0.627263 | 0.631619 | 0.614195 | 0.620729 | 41,062,400 | 0 | 0 |
1990-08-29 00:00:00-04:00 | 0.614195 | 0.618551 | 0.592415 | 0.609839 | 53,849,600 | 0 | 0 |
1990-08-30 00:00:00-04:00 | 0.609839 | 0.616373 | 0.574991 | 0.577169 | 64,441,600 | 0 | 0 |
1990-08-31 00:00:00-04:00 | 0.579347 | 0.583703 | 0.544499 | 0.581525 | 78,336,000 | 0 | 0 |
1990-09-04 00:00:00-04:00 | 0.574991 | 0.588059 | 0.566279 | 0.583703 | 42,582,400 | 0 | 0 |
1990-09-05 00:00:00-04:00 | 0.579347 | 0.583703 | 0.566279 | 0.566279 | 46,083,200 | 0 | 0 |
1990-09-06 00:00:00-04:00 | 0.566279 | 0.570635 | 0.540143 | 0.544499 | 99,753,600 | 0 | 0 |
1990-09-07 00:00:00-04:00 | 0.542321 | 0.557567 | 0.518363 | 0.553211 | 130,553,600 | 0 | 0 |
1990-09-10 00:00:00-04:00 | 0.566279 | 0.579347 | 0.561923 | 0.566279 | 38,131,200 | 0 | 0 |
1990-09-11 00:00:00-04:00 | 0.561923 | 0.566279 | 0.548855 | 0.557567 | 39,584,000 | 0 | 0 |
1990-09-12 00:00:00-04:00 | 0.557567 | 0.574991 | 0.548855 | 0.570635 | 56,777,600 | 0 | 0 |
1990-09-13 00:00:00-04:00 | 0.579347 | 0.583703 | 0.557567 | 0.561923 | 26,912,000 | 0 | 0 |
1990-09-14 00:00:00-04:00 | 0.561923 | 0.570635 | 0.548855 | 0.568457 | 24,908,800 | 0 | 0 |
1990-09-17 00:00:00-04:00 | 0.561923 | 0.583703 | 0.561923 | 0.572813 | 43,014,400 | 0 | 0 |
1990-09-18 00:00:00-04:00 | 0.570635 | 0.583703 | 0.561923 | 0.583703 | 61,129,600 | 0 | 0 |
1990-09-19 00:00:00-04:00 | 0.583703 | 0.601127 | 0.579347 | 0.590237 | 63,808,000 | 0 | 0 |
1990-09-20 00:00:00-04:00 | 0.592415 | 0.592415 | 0.568457 | 0.574991 | 34,108,800 | 0 | 0 |
1990-09-21 00:00:00-04:00 | 0.574991 | 0.579347 | 0.566279 | 0.572813 | 37,193,600 | 0 | 0 |
1990-09-24 00:00:00-04:00 | 0.570635 | 0.574991 | 0.557567 | 0.557567 | 39,385,600 | 0 | 0 |
1990-09-25 00:00:00-04:00 | 0.566279 | 0.588059 | 0.553211 | 0.588059 | 53,936,000 | 0 | 0 |
1990-09-26 00:00:00-04:00 | 0.583703 | 0.588059 | 0.566279 | 0.570635 | 38,473,600 | 0 | 0 |
1990-09-27 00:00:00-04:00 | 0.570635 | 0.577169 | 0.551033 | 0.557567 | 133,404,800 | 0 | 0 |
1990-09-28 00:00:00-04:00 | 0.553211 | 0.583703 | 0.544499 | 0.579347 | 69,584,000 | 0 | 0 |
1990-10-01 00:00:00-04:00 | 0.574991 | 0.601127 | 0.570635 | 0.592415 | 74,070,400 | 0 | 0 |
1990-10-02 00:00:00-04:00 | 0.601127 | 0.614195 | 0.596771 | 0.601127 | 70,755,200 | 0 | 0 |
1990-10-03 00:00:00-04:00 | 0.601127 | 0.601127 | 0.570635 | 0.579347 | 43,171,200 | 0 | 0 |
1990-10-04 00:00:00-04:00 | 0.574991 | 0.583703 | 0.553211 | 0.561923 | 62,224,000 | 0 | 0 |
1990-10-05 00:00:00-04:00 | 0.548855 | 0.579347 | 0.544499 | 0.572813 | 41,203,200 | 0 | 0 |
1990-10-08 00:00:00-04:00 | 0.579347 | 0.588059 | 0.564101 | 0.570635 | 25,804,800 | 0 | 0 |
1990-10-09 00:00:00-04:00 | 0.553211 | 0.557567 | 0.522719 | 0.527075 | 64,092,800 | 0 | 0 |
1990-10-10 00:00:00-04:00 | 0.527075 | 0.544499 | 0.514007 | 0.518363 | 58,214,400 | 0 | 0 |
1990-10-11 00:00:00-04:00 | 0.518364 | 0.522719 | 0.487871 | 0.507473 | 105,171,200 | 0 | 0 |
1990-10-12 00:00:00-04:00 | 0.505295 | 0.522719 | 0.492227 | 0.522719 | 105,232,000 | 0 | 0 |
1990-10-15 00:00:00-04:00 | 0.535787 | 0.548855 | 0.527075 | 0.546677 | 83,788,800 | 0 | 0 |
1990-10-16 00:00:00-04:00 | 0.548855 | 0.548855 | 0.535787 | 0.540143 | 39,238,400 | 0 | 0 |
1990-10-17 00:00:00-04:00 | 0.540143 | 0.566279 | 0.535787 | 0.557567 | 44,668,800 | 0 | 0 |
1990-10-18 00:00:00-04:00 | 0.564101 | 0.596771 | 0.561923 | 0.592415 | 71,900,800 | 0 | 0 |
1990-10-19 00:00:00-04:00 | 0.601127 | 0.622907 | 0.592415 | 0.605483 | 102,144,000 | 0 | 0 |
1990-10-22 00:00:00-04:00 | 0.601127 | 0.622907 | 0.596771 | 0.614195 | 47,568,000 | 0 | 0 |
1990-10-23 00:00:00-04:00 | 0.614195 | 0.62944 | 0.609839 | 0.618551 | 46,825,600 | 0 | 0 |
1990-10-24 00:00:00-04:00 | 0.614195 | 0.618551 | 0.596771 | 0.609839 | 43,964,800 | 0 | 0 |
1990-10-25 00:00:00-04:00 | 0.605483 | 0.609839 | 0.561923 | 0.594593 | 89,120,000 | 0 | 0 |
1990-10-26 00:00:00-04:00 | 0.588059 | 0.592415 | 0.577169 | 0.579347 | 23,635,200 | 0 | 0 |
1990-10-29 00:00:00-05:00 | 0.579347 | 0.583703 | 0.557567 | 0.564101 | 34,265,600 | 0 | 0 |
1990-10-30 00:00:00-05:00 | 0.559745 | 0.588059 | 0.557567 | 0.579347 | 33,993,600 | 0 | 0 |
1990-10-31 00:00:00-05:00 | 0.592415 | 0.592415 | 0.574991 | 0.583703 | 44,969,600 | 0 | 0 |
1990-11-01 00:00:00-05:00 | 0.574991 | 0.588059 | 0.566279 | 0.583703 | 30,390,400 | 0 | 0 |
1990-11-02 00:00:00-05:00 | 0.588059 | 0.614195 | 0.583703 | 0.609839 | 61,225,600 | 0 | 0 |
1990-11-05 00:00:00-05:00 | 0.614195 | 0.635975 | 0.609839 | 0.631619 | 47,936,000 | 0 | 0 |
1990-11-06 00:00:00-05:00 | 0.631619 | 0.644687 | 0.627263 | 0.629441 | 45,283,200 | 0 | 0 |
1990-11-07 00:00:00-05:00 | 0.627262 | 0.631619 | 0.596771 | 0.601127 | 45,708,800 | 0 | 0 |
1990-11-08 00:00:00-05:00 | 0.592415 | 0.618551 | 0.592415 | 0.614195 | 40,540,800 | 0 | 0 |
1990-11-09 00:00:00-05:00 | 0.614195 | 0.642509 | 0.609839 | 0.627263 | 29,782,400 | 0 | 0 |
1990-11-12 00:00:00-05:00 | 0.631619 | 0.651221 | 0.618551 | 0.649043 | 57,500,800 | 0 | 0 |
1990-11-13 00:00:00-05:00 | 0.644687 | 0.670823 | 0.644687 | 0.659933 | 68,153,600 | 0 | 0 |
1990-11-14 00:00:00-05:00 | 0.657755 | 0.668645 | 0.653399 | 0.659933 | 65,993,600 | 0 | 0 |
1990-11-15 00:00:00-05:00 | 0.657755 | 0.662111 | 0.635975 | 0.640331 | 37,875,200 | 0 | 0 |
1990-11-16 00:00:00-05:00 | 0.640331 | 0.649043 | 0.622907 | 0.644687 | 29,750,400 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.