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
|
|---|---|---|---|---|---|---|---|
1990-11-19 00:00:00-05:00 | 0.644687 | 0.666467 | 0.644687 | 0.649043 | 40,208,000 | 0 | 0 |
1990-11-20 00:00:00-05:00 | 0.649043 | 0.653399 | 0.635975 | 0.640331 | 25,510,400 | 0 | 0 |
1990-11-21 00:00:00-05:00 | 0.635975 | 0.644687 | 0.622907 | 0.631619 | 41,116,800 | 0 | 0 |
1990-11-23 00:00:00-05:00 | 0.631619 | 0.631619 | 0.614195 | 0.618551 | 22,204,800 | 0 | 0 |
1990-11-26 00:00:00-05:00 | 0.609839 | 0.627263 | 0.592415 | 0.627263 | 33,526,400 | 0 | 0 |
1990-11-27 00:00:00-05:00 | 0.627263 | 0.649043 | 0.614195 | 0.646864 | 53,753,600 | 0 | 0 |
1990-11-28 00:00:00-05:00 | 0.644687 | 0.662111 | 0.644687 | 0.657755 | 31,270,400 | 0 | 0 |
1990-11-29 00:00:00-05:00 | 0.653399 | 0.657755 | 0.644687 | 0.657755 | 27,820,800 | 0 | 0 |
1990-11-30 00:00:00-05:00 | 0.653399 | 0.657755 | 0.631619 | 0.653399 | 62,268,800 | 0 | 0 |
1990-12-03 00:00:00-05:00 | 0.657755 | 0.666467 | 0.653399 | 0.657755 | 62,732,800 | 0 | 0 |
1990-12-04 00:00:00-05:00 | 0.662111 | 0.675179 | 0.653399 | 0.666467 | 39,747,200 | 0 | 0 |
1990-12-05 00:00:00-05:00 | 0.662111 | 0.666467 | 0.649043 | 0.666467 | 45,574,400 | 0 | 0 |
1990-12-06 00:00:00-05:00 | 0.679534 | 0.683891 | 0.666467 | 0.668645 | 75,222,400 | 0 | 0 |
1990-12-07 00:00:00-05:00 | 0.666467 | 0.675179 | 0.653399 | 0.657755 | 35,004,800 | 0 | 0 |
1990-12-10 00:00:00-05:00 | 0.657755 | 0.666467 | 0.653399 | 0.657755 | 34,220,800 | 0 | 0 |
1990-12-11 00:00:00-05:00 | 0.649043 | 0.664289 | 0.622907 | 0.622907 | 94,134,400 | 0 | 0 |
1990-12-12 00:00:00-05:00 | 0.629441 | 0.640331 | 0.614195 | 0.640331 | 66,944,000 | 0 | 0 |
1990-12-13 00:00:00-05:00 | 0.635975 | 0.638153 | 0.620729 | 0.631619 | 39,849,600 | 0 | 0 |
1990-12-14 00:00:00-05:00 | 0.622907 | 0.627263 | 0.614195 | 0.627263 | 35,913,600 | 0 | 0 |
1990-12-17 00:00:00-05:00 | 0.609839 | 0.622907 | 0.605483 | 0.622907 | 26,201,600 | 0 | 0 |
1990-12-18 00:00:00-05:00 | 0.627263 | 0.649043 | 0.622907 | 0.649043 | 32,905,600 | 0 | 0 |
1990-12-19 00:00:00-05:00 | 0.649043 | 0.662111 | 0.644687 | 0.657755 | 47,203,200 | 0 | 0 |
1990-12-20 00:00:00-05:00 | 0.653399 | 0.683891 | 0.649043 | 0.679535 | 63,209,600 | 0 | 0 |
1990-12-21 00:00:00-05:00 | 0.683891 | 0.701315 | 0.677357 | 0.696959 | 50,902,400 | 0 | 0 |
1990-12-24 00:00:00-05:00 | 0.692603 | 0.696958 | 0.670822 | 0.677357 | 10,425,600 | 0 | 0 |
1990-12-26 00:00:00-05:00 | 0.679535 | 0.683891 | 0.653399 | 0.653399 | 20,860,800 | 0 | 0 |
1990-12-27 00:00:00-05:00 | 0.657755 | 0.666467 | 0.644687 | 0.644687 | 38,428,800 | 0 | 0 |
1990-12-28 00:00:00-05:00 | 0.640331 | 0.662111 | 0.631619 | 0.659933 | 36,662,400 | 0 | 0 |
1990-12-31 00:00:00-05:00 | 0.662111 | 0.675179 | 0.657755 | 0.670823 | 18,518,400 | 0 | 0 |
1991-01-02 00:00:00-05:00 | 0.662111 | 0.675179 | 0.657755 | 0.670823 | 27,174,400 | 0 | 0 |
1991-01-03 00:00:00-05:00 | 0.670823 | 0.683891 | 0.666467 | 0.670823 | 37,164,800 | 0 | 0 |
1991-01-04 00:00:00-05:00 | 0.670823 | 0.692603 | 0.666467 | 0.675179 | 44,195,200 | 0 | 0 |
1991-01-07 00:00:00-05:00 | 0.666467 | 0.675179 | 0.666467 | 0.668645 | 38,502,400 | 0 | 0 |
1991-01-08 00:00:00-05:00 | 0.666467 | 0.675179 | 0.662111 | 0.662111 | 40,976,000 | 0 | 0 |
1991-01-09 00:00:00-05:00 | 0.666467 | 0.696958 | 0.666467 | 0.668645 | 86,828,800 | 0 | 0 |
1991-01-10 00:00:00-05:00 | 0.670823 | 0.679535 | 0.662111 | 0.675179 | 29,497,600 | 0 | 0 |
1991-01-11 00:00:00-05:00 | 0.675179 | 0.696958 | 0.670822 | 0.692603 | 37,833,600 | 0 | 0 |
1991-01-14 00:00:00-05:00 | 0.679535 | 0.692603 | 0.673001 | 0.688247 | 48,531,200 | 0 | 0 |
1991-01-15 00:00:00-05:00 | 0.688246 | 0.710027 | 0.688246 | 0.703493 | 65,952,000 | 0 | 0 |
1991-01-16 00:00:00-05:00 | 0.710027 | 0.744874 | 0.710027 | 0.733984 | 96,227,200 | 0 | 0 |
1991-01-17 00:00:00-05:00 | 0.753587 | 0.784078 | 0.696958 | 0.731806 | 334,278,400 | 0 | 0 |
1991-01-18 00:00:00-05:00 | 0.714382 | 0.766654 | 0.714382 | 0.762299 | 162,854,400 | 0 | 0 |
1991-01-21 00:00:00-05:00 | 0.762299 | 0.792791 | 0.757943 | 0.784079 | 99,132,800 | 0 | 0 |
1991-01-22 00:00:00-05:00 | 0.784078 | 0.788434 | 0.757942 | 0.762299 | 69,724,800 | 0 | 0 |
1991-01-23 00:00:00-05:00 | 0.757943 | 0.779723 | 0.751408 | 0.764477 | 66,992,000 | 0 | 0 |
1991-01-24 00:00:00-05:00 | 0.766654 | 0.779722 | 0.753587 | 0.762299 | 67,129,600 | 0 | 0 |
1991-01-25 00:00:00-05:00 | 0.762299 | 0.784079 | 0.757943 | 0.766655 | 54,745,600 | 0 | 0 |
1991-01-28 00:00:00-05:00 | 0.762299 | 0.771011 | 0.749231 | 0.766655 | 46,371,200 | 0 | 0 |
1991-01-29 00:00:00-05:00 | 0.766655 | 0.784079 | 0.753587 | 0.775367 | 49,126,400 | 0 | 0 |
1991-01-30 00:00:00-05:00 | 0.757943 | 0.779723 | 0.757943 | 0.779723 | 124,227,200 | 0 | 0 |
1991-01-31 00:00:00-05:00 | 0.779723 | 0.797146 | 0.775366 | 0.797146 | 89,472,000 | 0 | 0 |
1991-02-01 00:00:00-05:00 | 0.797147 | 0.840707 | 0.792791 | 0.818926 | 110,697,600 | 0 | 0 |
1991-02-04 00:00:00-05:00 | 0.823283 | 0.825461 | 0.797147 | 0.818926 | 54,518,400 | 0 | 0 |
1991-02-05 00:00:00-05:00 | 0.823283 | 0.842884 | 0.810214 | 0.83635 | 59,536,000 | 0 | 0 |
1991-02-06 00:00:00-05:00 | 0.827639 | 0.875555 | 0.823283 | 0.871199 | 104,876,800 | 0 | 0 |
1991-02-07 00:00:00-05:00 | 0.866843 | 0.875555 | 0.849419 | 0.858131 | 94,841,600 | 0 | 0 |
1991-02-08 00:00:00-05:00 | 0.849419 | 0.858131 | 0.827639 | 0.842885 | 51,305,600 | 0 | 0 |
1991-02-11 00:00:00-05:00 | 0.840707 | 0.871198 | 0.83635 | 0.862486 | 56,972,800 | 0 | 0 |
1991-02-12 00:00:00-05:00 | 0.85813 | 0.85813 | 0.801502 | 0.838528 | 118,281,600 | 0 | 0 |
1991-02-13 00:00:00-05:00 | 0.831995 | 0.838528 | 0.818926 | 0.83635 | 58,633,600 | 0 | 0 |
1991-02-14 00:00:00-05:00 | 0.840707 | 0.845063 | 0.810215 | 0.823283 | 42,867,200 | 0 | 0 |
1991-02-15 00:00:00-05:00 | 0.827639 | 0.858131 | 0.823283 | 0.849419 | 73,747,200 | 0 | 0 |
1991-02-19 00:00:00-05:00 | 0.851597 | 0.875555 | 0.845063 | 0.871199 | 65,536,000 | 0 | 0 |
1991-02-20 00:00:00-05:00 | 0.866843 | 0.884267 | 0.858131 | 0.866843 | 62,329,600 | 0 | 0 |
1991-02-21 00:00:00-05:00 | 0.866843 | 0.884267 | 0.858131 | 0.862486 | 40,393,600 | 0 | 0 |
1991-02-22 00:00:00-05:00 | 0.862487 | 0.888623 | 0.858131 | 0.866843 | 53,542,400 | 0 | 0 |
1991-02-25 00:00:00-05:00 | 0.879911 | 0.884267 | 0.866843 | 0.871199 | 48,956,800 | 0 | 0 |
1991-02-26 00:00:00-05:00 | 0.862486 | 0.866843 | 0.853774 | 0.862486 | 31,670,400 | 0 | 0 |
1991-02-27 00:00:00-05:00 | 0.862486 | 0.87991 | 0.849419 | 0.858131 | 37,612,800 | 0 | 0 |
1991-02-28 00:00:00-05:00 | 0.853774 | 0.853774 | 0.823283 | 0.831995 | 61,635,200 | 0 | 0 |
1991-03-01 00:00:00-05:00 | 0.827638 | 0.849419 | 0.823283 | 0.831995 | 46,179,200 | 0 | 0 |
1991-03-04 00:00:00-05:00 | 0.823283 | 0.840707 | 0.818926 | 0.83635 | 44,016,000 | 0 | 0 |
1991-03-05 00:00:00-05:00 | 0.845062 | 0.901691 | 0.83635 | 0.895156 | 93,955,200 | 0 | 0 |
1991-03-06 00:00:00-05:00 | 0.901691 | 0.919115 | 0.895157 | 0.897334 | 90,358,400 | 0 | 0 |
1991-03-07 00:00:00-05:00 | 0.892979 | 0.906047 | 0.875555 | 0.901691 | 39,276,800 | 0 | 0 |
1991-03-08 00:00:00-05:00 | 0.910403 | 0.919115 | 0.897334 | 0.897334 | 32,966,400 | 0 | 0 |
1991-03-11 00:00:00-05:00 | 0.845062 | 0.849418 | 0.79279 | 0.797146 | 275,084,800 | 0 | 0 |
1991-03-12 00:00:00-05:00 | 0.797147 | 0.818926 | 0.784078 | 0.788435 | 110,016,000 | 0 | 0 |
1991-03-13 00:00:00-05:00 | 0.805859 | 0.83635 | 0.794968 | 0.829816 | 112,934,400 | 0 | 0 |
1991-03-14 00:00:00-05:00 | 0.845062 | 0.858131 | 0.823283 | 0.827639 | 100,636,800 | 0 | 0 |
1991-03-15 00:00:00-05:00 | 0.831995 | 0.836351 | 0.810215 | 0.823283 | 53,542,400 | 0 | 0 |
1991-03-18 00:00:00-05:00 | 0.818926 | 0.840707 | 0.779723 | 0.818926 | 60,633,600 | 0 | 0 |
1991-03-19 00:00:00-05:00 | 0.801502 | 0.801502 | 0.762299 | 0.788435 | 92,934,400 | 0 | 0 |
1991-03-20 00:00:00-05:00 | 0.784078 | 0.805859 | 0.775366 | 0.80368 | 81,187,200 | 0 | 0 |
1991-03-21 00:00:00-05:00 | 0.805859 | 0.818927 | 0.766655 | 0.775367 | 71,494,400 | 0 | 0 |
1991-03-22 00:00:00-05:00 | 0.766654 | 0.784078 | 0.757942 | 0.762299 | 66,291,200 | 0 | 0 |
1991-03-25 00:00:00-05:00 | 0.757943 | 0.784079 | 0.753587 | 0.768833 | 47,308,800 | 0 | 0 |
1991-03-26 00:00:00-05:00 | 0.766655 | 0.823283 | 0.766655 | 0.818926 | 70,512,000 | 0 | 0 |
1991-03-27 00:00:00-05:00 | 0.823283 | 0.831995 | 0.818927 | 0.827639 | 77,123,200 | 0 | 0 |
1991-03-28 00:00:00-05:00 | 0.823283 | 0.827638 | 0.810214 | 0.814571 | 46,640,000 | 0 | 0 |
1991-04-01 00:00:00-05:00 | 0.814571 | 0.827639 | 0.805859 | 0.827639 | 42,345,600 | 0 | 0 |
1991-04-02 00:00:00-05:00 | 0.83635 | 0.853774 | 0.83635 | 0.845062 | 38,928,000 | 0 | 0 |
1991-04-03 00:00:00-05:00 | 0.845062 | 0.866843 | 0.83635 | 0.853774 | 59,107,200 | 0 | 0 |
1991-04-04 00:00:00-05:00 | 0.862486 | 0.875555 | 0.851596 | 0.858131 | 59,372,800 | 0 | 0 |
1991-04-05 00:00:00-05:00 | 0.858131 | 0.866843 | 0.831995 | 0.840707 | 76,611,200 | 0 | 0 |
1991-04-08 00:00:00-04:00 | 0.831994 | 0.849418 | 0.823282 | 0.845062 | 54,611,200 | 0 | 0 |
1991-04-09 00:00:00-04:00 | 0.840707 | 0.853774 | 0.805859 | 0.812392 | 46,931,200 | 0 | 0 |
1991-04-10 00:00:00-04:00 | 0.818927 | 0.831995 | 0.810215 | 0.827639 | 71,875,200 | 0 | 0 |
1991-04-11 00:00:00-04:00 | 0.884267 | 0.910403 | 0.871199 | 0.906047 | 173,852,800 | 0 | 0 |
1991-04-12 00:00:00-04:00 | 0.914758 | 0.947428 | 0.908224 | 0.94525 | 126,444,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.