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
|
|---|---|---|---|---|---|---|---|
1991-04-15 00:00:00-04:00 | 0.94525 | 0.94525 | 0.906046 | 0.943072 | 71,260,800 | 0 | 0 |
1991-04-16 00:00:00-04:00 | 0.940894 | 0.949606 | 0.914758 | 0.949606 | 75,401,600 | 0 | 0 |
1991-04-17 00:00:00-04:00 | 0.949606 | 0.962674 | 0.94525 | 0.953962 | 64,326,400 | 0 | 0 |
1991-04-18 00:00:00-04:00 | 0.94525 | 0.949606 | 0.932182 | 0.932182 | 45,715,200 | 0 | 0 |
1991-04-19 00:00:00-04:00 | 0.927826 | 0.932182 | 0.914758 | 0.921292 | 47,836,800 | 0 | 0 |
1991-04-22 00:00:00-04:00 | 0.914758 | 0.940894 | 0.910403 | 0.927827 | 53,536,000 | 0 | 0 |
1991-04-23 00:00:00-04:00 | 0.936538 | 0.94525 | 0.92347 | 0.93436 | 27,452,800 | 0 | 0 |
1991-04-24 00:00:00-04:00 | 0.936539 | 0.958318 | 0.932182 | 0.958318 | 39,884,800 | 0 | 0 |
1991-04-25 00:00:00-04:00 | 0.949606 | 0.953963 | 0.910403 | 0.92347 | 76,236,800 | 0 | 0 |
1991-04-26 00:00:00-04:00 | 0.910403 | 0.919115 | 0.892979 | 0.908224 | 73,779,200 | 0 | 0 |
1991-04-29 00:00:00-04:00 | 0.906046 | 0.910402 | 0.875554 | 0.877732 | 52,688,000 | 0 | 0 |
1991-04-30 00:00:00-04:00 | 0.873376 | 0.884267 | 0.83635 | 0.858131 | 82,140,800 | 0 | 0 |
1991-05-01 00:00:00-04:00 | 0.845062 | 0.853774 | 0.818926 | 0.845062 | 81,126,400 | 0 | 0 |
1991-05-02 00:00:00-04:00 | 0.858131 | 0.862487 | 0.836351 | 0.840707 | 66,665,600 | 0 | 0 |
1991-05-03 00:00:00-04:00 | 0.83635 | 0.853774 | 0.823282 | 0.845062 | 45,132,800 | 0 | 0 |
1991-05-06 00:00:00-04:00 | 0.845062 | 0.866843 | 0.840707 | 0.862486 | 4,281,600 | 0 | 0 |
1991-05-07 00:00:00-04:00 | 0.866843 | 0.888623 | 0.866843 | 0.875555 | 41,177,600 | 0 | 0 |
1991-05-08 00:00:00-04:00 | 0.866843 | 0.906046 | 0.862487 | 0.897334 | 31,123,200 | 0 | 0 |
1991-05-09 00:00:00-04:00 | 0.914758 | 0.951784 | 0.914758 | 0.949606 | 73,772,800 | 0 | 0 |
1991-05-10 00:00:00-04:00 | 0.949606 | 0.953963 | 0.910403 | 0.92347 | 43,424,000 | 0 | 0 |
1991-05-13 00:00:00-04:00 | 0.92347 | 0.932182 | 0.90169 | 0.919114 | 37,875,200 | 0 | 0 |
1991-05-14 00:00:00-04:00 | 0.901691 | 0.927827 | 0.901691 | 0.927827 | 69,516,800 | 0 | 0 |
1991-05-15 00:00:00-04:00 | 0.910402 | 0.910402 | 0.83635 | 0.858131 | 210,182,400 | 0 | 0 |
1991-05-16 00:00:00-04:00 | 0.864664 | 0.871198 | 0.840706 | 0.845062 | 126,057,600 | 0 | 0 |
1991-05-17 00:00:00-04:00 | 0.840706 | 0.849418 | 0.827638 | 0.845062 | 77,116,800 | 0 | 0 |
1991-05-20 00:00:00-04:00 | 0.845062 | 0.86902 | 0.83635 | 0.845062 | 44,780,800 | 0 | 0 |
1991-05-21 00:00:00-04:00 | 0.849419 | 0.853774 | 0.814571 | 0.818926 | 95,699,200 | 0 | 0 |
1991-05-22 00:00:00-04:00 | 0.845062 | 0.855952 | 0.83635 | 0.845062 | 133,574,400 | 0 | 0 |
1991-05-23 00:00:00-04:00 | 0.85813 | 0.87991 | 0.853774 | 0.87991 | 80,844,800 | 0 | 0 |
1991-05-24 00:00:00-04:00 | 0.888622 | 0.901691 | 0.884267 | 0.888622 | 34,611,200 | 0 | 0 |
1991-05-28 00:00:00-04:00 | 0.892979 | 0.927827 | 0.892979 | 0.927827 | 47,427,200 | 0 | 0 |
1991-05-29 00:00:00-04:00 | 0.92347 | 0.92347 | 0.897334 | 0.910403 | 46,908,800 | 0 | 0 |
1991-05-30 00:00:00-04:00 | 0.910403 | 0.932182 | 0.910403 | 0.927827 | 51,123,200 | 0 | 0 |
1991-05-31 00:00:00-04:00 | 0.925648 | 0.971387 | 0.92347 | 0.971387 | 130,688,000 | 0 | 0 |
1991-06-03 00:00:00-04:00 | 0.971386 | 1.023658 | 0.96703 | 1.019302 | 115,529,600 | 0 | 0 |
1991-06-04 00:00:00-04:00 | 1.03237 | 1.03237 | 0.98881 | 1.006234 | 95,289,600 | 0 | 0 |
1991-06-05 00:00:00-04:00 | 0.993166 | 1.001878 | 0.93436 | 0.936538 | 212,940,800 | 0 | 0 |
1991-06-06 00:00:00-04:00 | 0.94525 | 0.962674 | 0.919114 | 0.932182 | 106,969,600 | 0 | 0 |
1991-06-07 00:00:00-04:00 | 0.914758 | 0.92347 | 0.888622 | 0.910403 | 91,721,600 | 0 | 0 |
1991-06-10 00:00:00-04:00 | 0.906046 | 0.93436 | 0.875554 | 0.87991 | 68,563,200 | 0 | 0 |
1991-06-11 00:00:00-04:00 | 0.884267 | 0.897334 | 0.875555 | 0.892979 | 77,072,000 | 0 | 0 |
1991-06-12 00:00:00-04:00 | 0.862487 | 0.873376 | 0.845063 | 0.860309 | 130,243,200 | 0 | 0 |
1991-06-13 00:00:00-04:00 | 0.862487 | 0.862487 | 0.818927 | 0.849419 | 130,371,200 | 0 | 0 |
1991-06-14 00:00:00-04:00 | 0.853775 | 0.862487 | 0.836351 | 0.840707 | 67,392,000 | 0 | 0 |
1991-06-17 00:00:00-04:00 | 0.840707 | 0.87991 | 0.83635 | 0.862486 | 68,918,400 | 0 | 0 |
1991-06-18 00:00:00-04:00 | 0.866842 | 0.866842 | 0.831994 | 0.845062 | 69,593,600 | 0 | 0 |
1991-06-19 00:00:00-04:00 | 0.831995 | 0.840707 | 0.818927 | 0.827639 | 74,569,600 | 0 | 0 |
1991-06-20 00:00:00-04:00 | 0.823283 | 0.831995 | 0.814571 | 0.821104 | 68,976,000 | 0 | 0 |
1991-06-21 00:00:00-04:00 | 0.823283 | 0.831995 | 0.818926 | 0.818926 | 51,945,600 | 0 | 0 |
1991-06-24 00:00:00-04:00 | 0.810214 | 0.823282 | 0.757942 | 0.762299 | 100,540,800 | 0 | 0 |
1991-06-25 00:00:00-04:00 | 0.771011 | 0.788435 | 0.757943 | 0.766655 | 82,064,000 | 0 | 0 |
1991-06-26 00:00:00-04:00 | 0.762299 | 0.805859 | 0.762299 | 0.801503 | 73,126,400 | 0 | 0 |
1991-06-27 00:00:00-04:00 | 0.805859 | 0.810215 | 0.788435 | 0.794969 | 46,534,400 | 0 | 0 |
1991-06-28 00:00:00-04:00 | 0.792791 | 0.814571 | 0.788435 | 0.810215 | 178,419,200 | 0 | 0 |
1991-07-01 00:00:00-04:00 | 0.81457 | 0.827638 | 0.784078 | 0.79279 | 88,124,800 | 0 | 0 |
1991-07-02 00:00:00-04:00 | 0.775367 | 0.781901 | 0.714383 | 0.747053 | 289,740,800 | 0 | 0 |
1991-07-03 00:00:00-04:00 | 0.736163 | 0.753587 | 0.731807 | 0.747053 | 130,969,600 | 0 | 0 |
1991-07-05 00:00:00-04:00 | 0.749231 | 0.749231 | 0.740519 | 0.747053 | 25,324,800 | 0 | 0 |
1991-07-08 00:00:00-04:00 | 0.744875 | 0.775367 | 0.740519 | 0.768833 | 88,089,600 | 0 | 0 |
1991-07-09 00:00:00-04:00 | 0.784078 | 0.801502 | 0.775366 | 0.788435 | 90,956,800 | 0 | 0 |
1991-07-10 00:00:00-04:00 | 0.797147 | 0.827638 | 0.79279 | 0.814571 | 97,328,000 | 0 | 0 |
1991-07-11 00:00:00-04:00 | 0.81457 | 0.818926 | 0.79279 | 0.79279 | 45,587,200 | 0 | 0 |
1991-07-12 00:00:00-04:00 | 0.797147 | 0.810215 | 0.784079 | 0.810215 | 56,508,800 | 0 | 0 |
1991-07-15 00:00:00-04:00 | 0.810214 | 0.823283 | 0.805859 | 0.814571 | 28,995,200 | 0 | 0 |
1991-07-16 00:00:00-04:00 | 0.81457 | 0.823282 | 0.788435 | 0.797146 | 65,484,800 | 0 | 0 |
1991-07-17 00:00:00-04:00 | 0.779723 | 0.794968 | 0.766654 | 0.771011 | 157,408,000 | 0 | 0 |
1991-07-18 00:00:00-04:00 | 0.775366 | 0.797146 | 0.766654 | 0.797146 | 73,888,000 | 0 | 0 |
1991-07-19 00:00:00-04:00 | 0.797147 | 0.827639 | 0.797147 | 0.823283 | 60,297,600 | 0 | 0 |
1991-07-22 00:00:00-04:00 | 0.818926 | 0.831995 | 0.797147 | 0.801503 | 24,281,600 | 0 | 0 |
1991-07-23 00:00:00-04:00 | 0.797147 | 0.812392 | 0.771011 | 0.775367 | 49,136,000 | 0 | 0 |
1991-07-24 00:00:00-04:00 | 0.771011 | 0.788435 | 0.766655 | 0.779723 | 32,947,200 | 0 | 0 |
1991-07-25 00:00:00-04:00 | 0.779723 | 0.797146 | 0.775366 | 0.797146 | 37,209,600 | 0 | 0 |
1991-07-26 00:00:00-04:00 | 0.801502 | 0.805859 | 0.788435 | 0.788435 | 28,748,800 | 0 | 0 |
1991-07-29 00:00:00-04:00 | 0.79279 | 0.79279 | 0.775366 | 0.79279 | 31,968,000 | 0 | 0 |
1991-07-30 00:00:00-04:00 | 0.797147 | 0.805859 | 0.784079 | 0.799325 | 45,068,800 | 0 | 0 |
1991-07-31 00:00:00-04:00 | 0.801502 | 0.818926 | 0.797147 | 0.818926 | 53,152,000 | 0 | 0 |
1991-08-01 00:00:00-04:00 | 0.827638 | 0.86902 | 0.818926 | 0.864664 | 100,476,800 | 0 | 0 |
1991-08-02 00:00:00-04:00 | 0.866843 | 0.875555 | 0.853774 | 0.858131 | 77,952,000 | 0 | 0 |
1991-08-05 00:00:00-04:00 | 0.845063 | 0.853775 | 0.840707 | 0.849419 | 31,596,800 | 0 | 0 |
1991-08-06 00:00:00-04:00 | 0.849419 | 0.8908 | 0.849419 | 0.884267 | 57,395,200 | 0 | 0 |
1991-08-07 00:00:00-04:00 | 0.888623 | 0.897335 | 0.866843 | 0.875555 | 50,473,600 | 0 | 0 |
1991-08-08 00:00:00-04:00 | 0.879911 | 0.879911 | 0.840707 | 0.849419 | 58,294,400 | 0 | 0 |
1991-08-09 00:00:00-04:00 | 0.849418 | 0.85813 | 0.83635 | 0.838528 | 46,476,800 | 0 | 0 |
1991-08-12 00:00:00-04:00 | 0.83635 | 0.862486 | 0.831995 | 0.853774 | 36,547,200 | 0 | 0 |
1991-08-13 00:00:00-04:00 | 0.862487 | 0.879911 | 0.853775 | 0.866843 | 54,048,000 | 0 | 0 |
1991-08-14 00:00:00-04:00 | 0.871199 | 0.884267 | 0.862487 | 0.875555 | 52,918,400 | 0 | 0 |
1991-08-15 00:00:00-04:00 | 0.875555 | 0.888623 | 0.858131 | 0.860309 | 43,516,800 | 0 | 0 |
1991-08-16 00:00:00-04:00 | 0.858131 | 0.871198 | 0.831995 | 0.831995 | 43,238,400 | 0 | 0 |
1991-08-19 00:00:00-04:00 | 0.814571 | 0.83635 | 0.766655 | 0.821104 | 85,241,600 | 0 | 0 |
1991-08-20 00:00:00-04:00 | 0.823283 | 0.83635 | 0.810214 | 0.831995 | 75,385,600 | 0 | 0 |
1991-08-21 00:00:00-04:00 | 0.853774 | 0.884266 | 0.83635 | 0.87991 | 63,763,200 | 0 | 0 |
1991-08-22 00:00:00-04:00 | 0.879911 | 0.884267 | 0.849419 | 0.871199 | 66,649,600 | 0 | 0 |
1991-08-23 00:00:00-04:00 | 0.866843 | 0.888623 | 0.853775 | 0.875555 | 49,334,400 | 0 | 0 |
1991-08-26 00:00:00-04:00 | 0.875554 | 0.87991 | 0.862486 | 0.87991 | 32,748,800 | 0 | 0 |
1991-08-27 00:00:00-04:00 | 0.87991 | 0.914758 | 0.875554 | 0.914758 | 84,099,200 | 0 | 0 |
1991-08-28 00:00:00-04:00 | 0.914758 | 0.919115 | 0.892979 | 0.901691 | 53,340,800 | 0 | 0 |
1991-08-29 00:00:00-04:00 | 0.906046 | 0.914758 | 0.888622 | 0.892979 | 36,227,200 | 0 | 0 |
1991-08-30 00:00:00-04:00 | 0.892979 | 0.897334 | 0.853774 | 0.862486 | 79,056,000 | 0 | 0 |
1991-09-03 00:00:00-04:00 | 0.85813 | 0.862486 | 0.83635 | 0.845062 | 65,075,200 | 0 | 0 |
1991-09-04 00:00:00-04:00 | 0.853775 | 0.858131 | 0.823283 | 0.840707 | 63,228,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.