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
|
|---|---|---|---|---|---|---|---|
1991-09-05 00:00:00-04:00 | 0.840707 | 0.845062 | 0.818927 | 0.827639 | 51,664,000 | 0 | 0 |
1991-09-06 00:00:00-04:00 | 0.831995 | 0.845062 | 0.827639 | 0.827639 | 41,107,200 | 0 | 0 |
1991-09-09 00:00:00-04:00 | 0.827638 | 0.831995 | 0.814571 | 0.818926 | 39,747,200 | 0 | 0 |
1991-09-10 00:00:00-04:00 | 0.814571 | 0.831995 | 0.801503 | 0.831995 | 53,091,200 | 0 | 0 |
1991-09-11 00:00:00-04:00 | 0.827639 | 0.853775 | 0.827639 | 0.849419 | 27,872,000 | 0 | 0 |
1991-09-12 00:00:00-04:00 | 0.862487 | 0.871199 | 0.847241 | 0.866843 | 39,779,200 | 0 | 0 |
1991-09-13 00:00:00-04:00 | 0.757942 | 0.771011 | 0.744875 | 0.74923 | 313,900,800 | 0 | 0 |
1991-09-16 00:00:00-04:00 | 0.74923 | 0.755765 | 0.710027 | 0.723095 | 165,600,000 | 0 | 0 |
1991-09-17 00:00:00-04:00 | 0.723094 | 0.723094 | 0.696959 | 0.714382 | 195,324,800 | 0 | 0 |
1991-09-18 00:00:00-04:00 | 0.714382 | 0.736163 | 0.705671 | 0.727451 | 119,219,200 | 0 | 0 |
1991-09-19 00:00:00-04:00 | 0.731806 | 0.744875 | 0.718739 | 0.720917 | 95,209,600 | 0 | 0 |
1991-09-20 00:00:00-04:00 | 0.718739 | 0.740518 | 0.718739 | 0.736163 | 97,318,400 | 0 | 0 |
1991-09-23 00:00:00-04:00 | 0.727451 | 0.736163 | 0.714382 | 0.714382 | 55,129,600 | 0 | 0 |
1991-09-24 00:00:00-04:00 | 0.714382 | 0.731806 | 0.696959 | 0.727451 | 74,118,400 | 0 | 0 |
1991-09-25 00:00:00-04:00 | 0.736163 | 0.736163 | 0.723095 | 0.729629 | 41,088,000 | 0 | 0 |
1991-09-26 00:00:00-04:00 | 0.727451 | 0.74923 | 0.727451 | 0.740518 | 43,299,200 | 0 | 0 |
1991-09-27 00:00:00-04:00 | 0.740518 | 0.74923 | 0.731806 | 0.736163 | 39,209,600 | 0 | 0 |
1991-09-30 00:00:00-04:00 | 0.727451 | 0.736163 | 0.718739 | 0.736163 | 36,211,200 | 0 | 0 |
1991-10-01 00:00:00-04:00 | 0.740519 | 0.740519 | 0.714383 | 0.716561 | 37,068,800 | 0 | 0 |
1991-10-02 00:00:00-04:00 | 0.714383 | 0.720917 | 0.692603 | 0.696959 | 66,896,000 | 0 | 0 |
1991-10-03 00:00:00-04:00 | 0.692603 | 0.696959 | 0.670823 | 0.688247 | 95,049,600 | 0 | 0 |
1991-10-04 00:00:00-04:00 | 0.683891 | 0.710027 | 0.683891 | 0.696959 | 75,276,800 | 0 | 0 |
1991-10-07 00:00:00-04:00 | 0.696959 | 0.701315 | 0.688247 | 0.696959 | 54,403,200 | 0 | 0 |
1991-10-08 00:00:00-04:00 | 0.688247 | 0.696959 | 0.670823 | 0.673001 | 61,609,600 | 0 | 0 |
1991-10-09 00:00:00-04:00 | 0.679535 | 0.690425 | 0.670823 | 0.670823 | 57,324,800 | 0 | 0 |
1991-10-10 00:00:00-04:00 | 0.720916 | 0.736163 | 0.696958 | 0.731806 | 149,203,200 | 0 | 0 |
1991-10-11 00:00:00-04:00 | 0.736163 | 0.740519 | 0.727451 | 0.729629 | 56,176,000 | 0 | 0 |
1991-10-14 00:00:00-04:00 | 0.731807 | 0.744875 | 0.727451 | 0.744875 | 42,156,800 | 0 | 0 |
1991-10-15 00:00:00-04:00 | 0.74923 | 0.771011 | 0.736163 | 0.771011 | 68,969,600 | 0 | 0 |
1991-10-16 00:00:00-04:00 | 0.771011 | 0.792791 | 0.766655 | 0.790613 | 80,422,400 | 0 | 0 |
1991-10-17 00:00:00-04:00 | 0.788435 | 0.792791 | 0.749231 | 0.760121 | 86,243,200 | 0 | 0 |
1991-10-18 00:00:00-04:00 | 0.762299 | 0.775367 | 0.757943 | 0.766655 | 46,192,000 | 0 | 0 |
1991-10-21 00:00:00-04:00 | 0.766654 | 0.766654 | 0.740518 | 0.74923 | 28,460,800 | 0 | 0 |
1991-10-22 00:00:00-04:00 | 0.749231 | 0.762299 | 0.744875 | 0.751409 | 24,771,200 | 0 | 0 |
1991-10-23 00:00:00-04:00 | 0.753587 | 0.757943 | 0.740519 | 0.744875 | 22,211,200 | 0 | 0 |
1991-10-24 00:00:00-04:00 | 0.74923 | 0.751408 | 0.727451 | 0.740518 | 38,243,200 | 0 | 0 |
1991-10-25 00:00:00-04:00 | 0.740518 | 0.742696 | 0.723094 | 0.740518 | 23,248,000 | 0 | 0 |
1991-10-28 00:00:00-05:00 | 0.744875 | 0.753587 | 0.740519 | 0.744875 | 33,987,200 | 0 | 0 |
1991-10-29 00:00:00-05:00 | 0.757942 | 0.779722 | 0.757942 | 0.762299 | 61,148,800 | 0 | 0 |
1991-10-30 00:00:00-05:00 | 0.762299 | 0.775366 | 0.753587 | 0.762299 | 39,216,000 | 0 | 0 |
1991-10-31 00:00:00-05:00 | 0.757942 | 0.762299 | 0.696959 | 0.707848 | 143,430,400 | 0 | 0 |
1991-11-01 00:00:00-05:00 | 0.723095 | 0.744875 | 0.723095 | 0.729629 | 120,761,600 | 0 | 0 |
1991-11-04 00:00:00-05:00 | 0.731806 | 0.731806 | 0.714382 | 0.714382 | 41,590,400 | 0 | 0 |
1991-11-05 00:00:00-05:00 | 0.714382 | 0.736163 | 0.701315 | 0.731806 | 52,896,000 | 0 | 0 |
1991-11-06 00:00:00-05:00 | 0.742696 | 0.744875 | 0.718739 | 0.727451 | 73,360,000 | 0 | 0 |
1991-11-07 00:00:00-05:00 | 0.740518 | 0.74923 | 0.723094 | 0.74923 | 67,500,800 | 0 | 0 |
1991-11-08 00:00:00-05:00 | 0.753587 | 0.764477 | 0.749231 | 0.753587 | 48,902,400 | 0 | 0 |
1991-11-11 00:00:00-05:00 | 0.753587 | 0.757942 | 0.744875 | 0.74923 | 36,681,600 | 0 | 0 |
1991-11-12 00:00:00-05:00 | 0.757943 | 0.766655 | 0.751409 | 0.753587 | 54,441,600 | 0 | 0 |
1991-11-13 00:00:00-05:00 | 0.757943 | 0.762299 | 0.749231 | 0.753587 | 42,076,800 | 0 | 0 |
1991-11-14 00:00:00-05:00 | 0.757943 | 0.771011 | 0.749231 | 0.753587 | 52,400,000 | 0 | 0 |
1991-11-15 00:00:00-05:00 | 0.755765 | 0.762299 | 0.710027 | 0.714382 | 66,672,000 | 0 | 0 |
1991-11-18 00:00:00-05:00 | 0.718739 | 0.736163 | 0.710027 | 0.727451 | 40,732,800 | 0 | 0 |
1991-11-19 00:00:00-05:00 | 0.727451 | 0.727451 | 0.705671 | 0.727451 | 49,120,000 | 0 | 0 |
1991-11-20 00:00:00-05:00 | 0.731806 | 0.736163 | 0.71656 | 0.718739 | 67,475,200 | 0 | 0 |
1991-11-21 00:00:00-05:00 | 0.723094 | 0.742696 | 0.714382 | 0.718739 | 59,110,400 | 0 | 0 |
1991-11-22 00:00:00-05:00 | 0.714382 | 0.723094 | 0.710027 | 0.714382 | 51,536,000 | 0 | 0 |
1991-11-25 00:00:00-05:00 | 0.714383 | 0.718739 | 0.696959 | 0.701315 | 68,899,200 | 0 | 0 |
1991-11-26 00:00:00-05:00 | 0.70567 | 0.714382 | 0.692603 | 0.714382 | 62,051,200 | 0 | 0 |
1991-11-27 00:00:00-05:00 | 0.714383 | 0.723095 | 0.710027 | 0.716561 | 33,692,800 | 0 | 0 |
1991-11-29 00:00:00-05:00 | 0.714382 | 0.718739 | 0.714382 | 0.714382 | 10,179,200 | 0 | 0 |
1991-12-02 00:00:00-05:00 | 0.710027 | 0.733984 | 0.701315 | 0.729629 | 37,974,400 | 0 | 0 |
1991-12-03 00:00:00-05:00 | 0.731807 | 0.736163 | 0.718739 | 0.723095 | 32,979,200 | 0 | 0 |
1991-12-04 00:00:00-05:00 | 0.727451 | 0.731806 | 0.714383 | 0.720917 | 26,633,600 | 0 | 0 |
1991-12-05 00:00:00-05:00 | 0.718739 | 0.727451 | 0.714382 | 0.718739 | 43,993,600 | 0 | 0 |
1991-12-06 00:00:00-05:00 | 0.714382 | 0.731806 | 0.710027 | 0.727451 | 30,636,800 | 0 | 0 |
1991-12-09 00:00:00-05:00 | 0.723094 | 0.74923 | 0.723094 | 0.736163 | 56,086,400 | 0 | 0 |
1991-12-10 00:00:00-05:00 | 0.731806 | 0.74923 | 0.718739 | 0.74923 | 31,161,600 | 0 | 0 |
1991-12-11 00:00:00-05:00 | 0.757943 | 0.762299 | 0.740519 | 0.742697 | 54,566,400 | 0 | 0 |
1991-12-12 00:00:00-05:00 | 0.744874 | 0.757942 | 0.740518 | 0.757942 | 47,056,000 | 0 | 0 |
1991-12-13 00:00:00-05:00 | 0.757942 | 0.779723 | 0.757942 | 0.771011 | 65,571,200 | 0 | 0 |
1991-12-16 00:00:00-05:00 | 0.775367 | 0.784079 | 0.775367 | 0.784079 | 39,577,600 | 0 | 0 |
1991-12-17 00:00:00-05:00 | 0.784079 | 0.788435 | 0.775367 | 0.775367 | 54,486,400 | 0 | 0 |
1991-12-18 00:00:00-05:00 | 0.771011 | 0.784079 | 0.771011 | 0.781901 | 25,043,200 | 0 | 0 |
1991-12-19 00:00:00-05:00 | 0.744875 | 0.757942 | 0.723094 | 0.740518 | 87,110,400 | 0 | 0 |
1991-12-20 00:00:00-05:00 | 0.757942 | 0.762299 | 0.731806 | 0.740518 | 69,408,000 | 0 | 0 |
1991-12-23 00:00:00-05:00 | 0.744875 | 0.775367 | 0.736163 | 0.766655 | 41,968,000 | 0 | 0 |
1991-12-24 00:00:00-05:00 | 0.766654 | 0.801502 | 0.762299 | 0.788435 | 51,660,800 | 0 | 0 |
1991-12-26 00:00:00-05:00 | 0.792791 | 0.83635 | 0.790613 | 0.827639 | 69,004,800 | 0 | 0 |
1991-12-27 00:00:00-05:00 | 0.827639 | 0.840707 | 0.823283 | 0.827639 | 58,012,800 | 0 | 0 |
1991-12-30 00:00:00-05:00 | 0.831995 | 0.849419 | 0.827639 | 0.849419 | 61,763,200 | 0 | 0 |
1991-12-31 00:00:00-05:00 | 0.845062 | 0.858131 | 0.83635 | 0.853774 | 58,342,400 | 0 | 0 |
1992-01-02 00:00:00-05:00 | 0.847241 | 0.875555 | 0.823283 | 0.875555 | 76,608,000 | 0 | 0 |
1992-01-03 00:00:00-05:00 | 0.879911 | 0.884267 | 0.853775 | 0.871199 | 61,977,600 | 0 | 0 |
1992-01-06 00:00:00-05:00 | 0.871198 | 0.871198 | 0.845062 | 0.858131 | 52,128,000 | 0 | 0 |
1992-01-07 00:00:00-05:00 | 0.853775 | 0.901691 | 0.845063 | 0.897334 | 110,368,000 | 0 | 0 |
1992-01-08 00:00:00-05:00 | 0.877732 | 0.919115 | 0.875555 | 0.910403 | 148,579,200 | 0 | 0 |
1992-01-09 00:00:00-05:00 | 0.914758 | 0.940894 | 0.910402 | 0.932182 | 111,849,600 | 0 | 0 |
1992-01-10 00:00:00-05:00 | 0.927826 | 0.949606 | 0.910402 | 0.919114 | 91,292,800 | 0 | 0 |
1992-01-13 00:00:00-05:00 | 0.914758 | 0.938716 | 0.90169 | 0.932182 | 43,852,800 | 0 | 0 |
1992-01-14 00:00:00-05:00 | 0.932182 | 0.96703 | 0.927826 | 0.949606 | 109,574,400 | 0 | 0 |
1992-01-15 00:00:00-05:00 | 0.949606 | 0.990988 | 0.94525 | 0.975742 | 147,100,800 | 0 | 0 |
1992-01-16 00:00:00-05:00 | 1.028014 | 1.067218 | 0.975742 | 1.062862 | 385,171,200 | 0 | 0 |
1992-01-17 00:00:00-05:00 | 1.062862 | 1.09771 | 1.058506 | 1.088998 | 174,681,600 | 0 | 0 |
1992-01-20 00:00:00-05:00 | 1.084642 | 1.088998 | 1.058506 | 1.071574 | 103,680,000 | 0 | 0 |
1992-01-21 00:00:00-05:00 | 1.058506 | 1.071574 | 1.03237 | 1.036726 | 113,436,800 | 0 | 0 |
1992-01-22 00:00:00-05:00 | 1.036725 | 1.067218 | 1.03237 | 1.067218 | 73,692,800 | 0 | 0 |
1992-01-23 00:00:00-05:00 | 1.062862 | 1.09771 | 1.062862 | 1.078108 | 91,251,200 | 0 | 0 |
1992-01-24 00:00:00-05:00 | 1.075931 | 1.093354 | 1.071574 | 1.08682 | 80,752,000 | 0 | 0 |
1992-01-27 00:00:00-05:00 | 1.088998 | 1.088998 | 1.067218 | 1.069396 | 56,505,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.