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
|
|---|---|---|---|---|---|---|---|
1992-01-28 00:00:00-05:00 | 1.071574 | 1.093354 | 1.05415 | 1.091176 | 65,718,400 | 0 | 0 |
1992-01-29 00:00:00-05:00 | 1.080286 | 1.09771 | 1.049794 | 1.05415 | 76,416,000 | 0 | 0 |
1992-01-30 00:00:00-05:00 | 1.05415 | 1.058506 | 1.023658 | 1.056328 | 102,387,200 | 0 | 0 |
1992-01-31 00:00:00-05:00 | 1.058506 | 1.071574 | 1.041082 | 1.04326 | 82,953,600 | 0 | 0 |
1992-02-03 00:00:00-05:00 | 1.045439 | 1.054151 | 1.032371 | 1.041083 | 37,724,800 | 0 | 0 |
1992-02-04 00:00:00-05:00 | 1.041083 | 1.093354 | 1.028014 | 1.091176 | 64,294,400 | 0 | 0 |
1992-02-05 00:00:00-05:00 | 1.106422 | 1.110778 | 1.088998 | 1.093354 | 81,238,400 | 0 | 0 |
1992-02-06 00:00:00-05:00 | 1.093354 | 1.099888 | 1.080286 | 1.08682 | 46,931,200 | 0 | 0 |
1992-02-07 00:00:00-05:00 | 1.088998 | 1.132558 | 1.088998 | 1.123846 | 124,537,600 | 0 | 0 |
1992-02-10 00:00:00-05:00 | 1.123846 | 1.14127 | 1.106422 | 1.136914 | 79,942,400 | 0 | 0 |
1992-02-11 00:00:00-05:00 | 1.136915 | 1.154339 | 1.128203 | 1.14127 | 76,816,000 | 0 | 0 |
1992-02-12 00:00:00-05:00 | 1.149982 | 1.189186 | 1.149982 | 1.18483 | 115,001,600 | 0 | 0 |
1992-02-13 00:00:00-05:00 | 1.178295 | 1.197898 | 1.167405 | 1.193541 | 88,336,000 | 0 | 0 |
1992-02-14 00:00:00-05:00 | 1.193542 | 1.193542 | 1.158694 | 1.169584 | 53,257,600 | 0 | 0 |
1992-02-18 00:00:00-05:00 | 1.171762 | 1.171762 | 1.11949 | 1.123846 | 59,036,800 | 0 | 0 |
1992-02-19 00:00:00-05:00 | 1.123846 | 1.128202 | 1.084642 | 1.110778 | 82,963,200 | 0 | 0 |
1992-02-20 00:00:00-05:00 | 1.110778 | 1.149981 | 1.110778 | 1.149981 | 75,974,400 | 0 | 0 |
1992-02-21 00:00:00-05:00 | 1.149982 | 1.180474 | 1.145626 | 1.180474 | 68,163,200 | 0 | 0 |
1992-02-24 00:00:00-05:00 | 1.171762 | 1.176118 | 1.123846 | 1.139092 | 66,176,000 | 0 | 0 |
1992-02-25 00:00:00-05:00 | 1.13038 | 1.136914 | 1.09771 | 1.110778 | 86,969,600 | 0 | 0 |
1992-02-26 00:00:00-05:00 | 1.115134 | 1.145627 | 1.110779 | 1.14127 | 75,641,600 | 0 | 0 |
1992-02-27 00:00:00-05:00 | 1.14127 | 1.154338 | 1.123846 | 1.123846 | 47,635,200 | 0 | 0 |
1992-02-28 00:00:00-05:00 | 1.128202 | 1.132558 | 1.09771 | 1.106422 | 30,563,200 | 0 | 0 |
1992-03-02 00:00:00-05:00 | 1.106422 | 1.147804 | 1.102066 | 1.145626 | 49,091,200 | 0 | 0 |
1992-03-03 00:00:00-05:00 | 1.154338 | 1.158693 | 1.128202 | 1.13038 | 38,406,400 | 0 | 0 |
1992-03-04 00:00:00-05:00 | 1.136914 | 1.136914 | 1.106422 | 1.110778 | 44,956,800 | 0 | 0 |
1992-03-05 00:00:00-05:00 | 1.106422 | 1.11949 | 1.08682 | 1.106422 | 40,368,000 | 0 | 0 |
1992-03-06 00:00:00-05:00 | 1.106422 | 1.106422 | 1.071574 | 1.084643 | 46,873,600 | 0 | 0 |
1992-03-09 00:00:00-05:00 | 1.080286 | 1.09771 | 1.075931 | 1.084643 | 32,665,600 | 0 | 0 |
1992-03-10 00:00:00-05:00 | 1.084642 | 1.123846 | 1.084642 | 1.123846 | 53,712,000 | 0 | 0 |
1992-03-11 00:00:00-05:00 | 1.11949 | 1.123846 | 1.084642 | 1.088998 | 43,280,000 | 0 | 0 |
1992-03-12 00:00:00-05:00 | 1.08682 | 1.11949 | 1.071574 | 1.115134 | 73,939,200 | 0 | 0 |
1992-03-13 00:00:00-05:00 | 1.123846 | 1.143448 | 1.106422 | 1.115134 | 36,742,400 | 0 | 0 |
1992-03-16 00:00:00-05:00 | 1.110778 | 1.145626 | 1.102066 | 1.139092 | 27,312,000 | 0 | 0 |
1992-03-17 00:00:00-05:00 | 1.136914 | 1.149982 | 1.132558 | 1.145626 | 40,310,400 | 0 | 0 |
1992-03-18 00:00:00-05:00 | 1.145626 | 1.169583 | 1.145626 | 1.160872 | 42,275,200 | 0 | 0 |
1992-03-19 00:00:00-05:00 | 1.167406 | 1.176118 | 1.14127 | 1.143448 | 22,611,200 | 0 | 0 |
1992-03-20 00:00:00-05:00 | 1.145626 | 1.145626 | 1.115134 | 1.132558 | 33,148,800 | 0 | 0 |
1992-03-23 00:00:00-05:00 | 1.106422 | 1.110778 | 1.09771 | 1.102066 | 70,236,800 | 0 | 0 |
1992-03-24 00:00:00-05:00 | 1.102066 | 1.106421 | 1.045437 | 1.067218 | 119,420,800 | 0 | 0 |
1992-03-25 00:00:00-05:00 | 1.071574 | 1.071574 | 1.045438 | 1.049794 | 87,724,800 | 0 | 0 |
1992-03-26 00:00:00-05:00 | 1.058506 | 1.062861 | 1.012767 | 1.023658 | 125,628,800 | 0 | 0 |
1992-03-27 00:00:00-05:00 | 1.014946 | 1.019302 | 0.897334 | 0.962674 | 375,180,800 | 0 | 0 |
1992-03-30 00:00:00-05:00 | 0.975742 | 0.984454 | 0.914758 | 0.927827 | 184,208,000 | 0 | 0 |
1992-03-31 00:00:00-05:00 | 0.92347 | 0.980098 | 0.914758 | 0.962674 | 110,288,000 | 0 | 0 |
1992-04-01 00:00:00-05:00 | 0.962675 | 0.971387 | 0.93436 | 0.971387 | 116,704,000 | 0 | 0 |
1992-04-02 00:00:00-05:00 | 0.96703 | 0.984454 | 0.953962 | 0.962674 | 55,993,600 | 0 | 0 |
1992-04-03 00:00:00-05:00 | 0.962674 | 0.971386 | 0.936538 | 0.953962 | 49,840,000 | 0 | 0 |
1992-04-06 00:00:00-04:00 | 0.962674 | 1.01059 | 0.958318 | 1.008412 | 62,393,600 | 0 | 0 |
1992-04-07 00:00:00-04:00 | 1.008412 | 1.023659 | 0.975742 | 0.980099 | 109,404,800 | 0 | 0 |
1992-04-08 00:00:00-04:00 | 0.975742 | 1.006234 | 0.958318 | 1.001878 | 91,190,400 | 0 | 0 |
1992-04-09 00:00:00-04:00 | 1.006234 | 1.03237 | 0.949606 | 0.997522 | 115,696,000 | 0 | 0 |
1992-04-10 00:00:00-04:00 | 0.958319 | 0.962675 | 0.888623 | 0.8908 | 272,249,600 | 0 | 0 |
1992-04-13 00:00:00-04:00 | 0.897334 | 0.897334 | 0.85813 | 0.86902 | 122,464,000 | 0 | 0 |
1992-04-14 00:00:00-04:00 | 0.875555 | 0.927827 | 0.875555 | 0.910403 | 128,256,000 | 0 | 0 |
1992-04-15 00:00:00-04:00 | 0.92347 | 0.932182 | 0.90169 | 0.932182 | 83,011,200 | 0 | 0 |
1992-04-16 00:00:00-04:00 | 0.936538 | 0.936538 | 0.897334 | 0.910403 | 57,302,400 | 0 | 0 |
1992-04-20 00:00:00-04:00 | 0.901691 | 0.906046 | 0.866843 | 0.888622 | 74,470,400 | 0 | 0 |
1992-04-21 00:00:00-04:00 | 0.884266 | 0.892978 | 0.862486 | 0.87991 | 68,006,400 | 0 | 0 |
1992-04-22 00:00:00-04:00 | 0.884267 | 0.919115 | 0.87991 | 0.910403 | 61,084,800 | 0 | 0 |
1992-04-23 00:00:00-04:00 | 0.910403 | 0.923471 | 0.884267 | 0.906047 | 56,556,800 | 0 | 0 |
1992-04-24 00:00:00-04:00 | 0.897335 | 0.910403 | 0.895157 | 0.901691 | 35,404,800 | 0 | 0 |
1992-04-27 00:00:00-04:00 | 0.897334 | 0.919115 | 0.884267 | 0.888622 | 33,968,000 | 0 | 0 |
1992-04-28 00:00:00-04:00 | 0.884267 | 0.888622 | 0.853775 | 0.884267 | 77,270,400 | 0 | 0 |
1992-04-29 00:00:00-04:00 | 0.888622 | 0.914758 | 0.884267 | 0.908224 | 55,740,800 | 0 | 0 |
1992-04-30 00:00:00-04:00 | 0.906046 | 0.932182 | 0.906046 | 0.932182 | 45,036,800 | 0 | 0 |
1992-05-01 00:00:00-04:00 | 0.932183 | 0.936539 | 0.906047 | 0.916937 | 31,638,400 | 0 | 0 |
1992-05-04 00:00:00-04:00 | 0.914758 | 0.936538 | 0.910402 | 0.914758 | 41,372,800 | 0 | 0 |
1992-05-05 00:00:00-04:00 | 0.914759 | 0.953963 | 0.906047 | 0.947429 | 60,560,000 | 0 | 0 |
1992-05-06 00:00:00-04:00 | 0.949606 | 0.953962 | 0.932182 | 0.936538 | 33,420,800 | 0 | 0 |
1992-05-07 00:00:00-04:00 | 0.936538 | 0.940894 | 0.92347 | 0.936538 | 31,174,400 | 0 | 0 |
1992-05-08 00:00:00-04:00 | 0.936538 | 0.94525 | 0.91258 | 0.930004 | 22,963,200 | 0 | 0 |
1992-05-11 00:00:00-04:00 | 0.932182 | 0.94525 | 0.92347 | 0.925648 | 28,163,200 | 0 | 0 |
1992-05-12 00:00:00-04:00 | 0.93436 | 0.936538 | 0.892978 | 0.899512 | 55,120,000 | 0 | 0 |
1992-05-13 00:00:00-04:00 | 0.901691 | 0.906046 | 0.884267 | 0.892979 | 58,432,000 | 0 | 0 |
1992-05-14 00:00:00-04:00 | 0.86902 | 0.871198 | 0.827638 | 0.853774 | 196,044,800 | 0 | 0 |
1992-05-15 00:00:00-04:00 | 0.845063 | 0.866843 | 0.831995 | 0.840707 | 72,089,600 | 0 | 0 |
1992-05-18 00:00:00-04:00 | 0.840707 | 0.845063 | 0.818927 | 0.823283 | 81,084,800 | 0 | 0 |
1992-05-19 00:00:00-04:00 | 0.821104 | 0.827638 | 0.810214 | 0.818926 | 99,683,200 | 0 | 0 |
1992-05-20 00:00:00-04:00 | 0.823283 | 0.840707 | 0.823283 | 0.834173 | 58,889,600 | 0 | 0 |
1992-05-21 00:00:00-04:00 | 0.83635 | 0.83635 | 0.814571 | 0.827639 | 78,374,400 | 0 | 0 |
1992-05-22 00:00:00-04:00 | 0.83635 | 0.845062 | 0.827638 | 0.845062 | 45,286,400 | 0 | 0 |
1992-05-26 00:00:00-04:00 | 0.845062 | 0.849419 | 0.831995 | 0.831995 | 41,830,400 | 0 | 0 |
1992-05-27 00:00:00-04:00 | 0.840707 | 0.862486 | 0.83635 | 0.862486 | 54,323,200 | 0 | 0 |
1992-05-28 00:00:00-04:00 | 0.862486 | 0.87991 | 0.85813 | 0.87991 | 54,521,600 | 0 | 0 |
1992-05-29 00:00:00-04:00 | 0.884267 | 0.888623 | 0.871199 | 0.871199 | 55,043,200 | 0 | 0 |
1992-06-01 00:00:00-04:00 | 0.871198 | 0.888622 | 0.866843 | 0.888622 | 41,945,600 | 0 | 0 |
1992-06-02 00:00:00-04:00 | 0.888623 | 0.897335 | 0.875555 | 0.8908 | 32,326,400 | 0 | 0 |
1992-06-03 00:00:00-04:00 | 0.888622 | 0.910403 | 0.888622 | 0.897334 | 61,388,800 | 0 | 0 |
1992-06-04 00:00:00-04:00 | 0.892979 | 0.897335 | 0.871199 | 0.875555 | 31,622,400 | 0 | 0 |
1992-06-05 00:00:00-04:00 | 0.879911 | 0.884267 | 0.862487 | 0.871199 | 42,348,800 | 0 | 0 |
1992-06-08 00:00:00-04:00 | 0.871198 | 0.884267 | 0.862486 | 0.882088 | 20,777,600 | 0 | 0 |
1992-06-09 00:00:00-04:00 | 0.888623 | 0.892979 | 0.879911 | 0.886445 | 52,070,400 | 0 | 0 |
1992-06-10 00:00:00-04:00 | 0.888622 | 0.888622 | 0.866843 | 0.873376 | 25,292,800 | 0 | 0 |
1992-06-11 00:00:00-04:00 | 0.871199 | 0.875555 | 0.862487 | 0.871199 | 22,080,000 | 0 | 0 |
1992-06-12 00:00:00-04:00 | 0.875555 | 0.888622 | 0.858131 | 0.862486 | 42,780,800 | 0 | 0 |
1992-06-15 00:00:00-04:00 | 0.866842 | 0.871198 | 0.840706 | 0.845062 | 37,779,200 | 0 | 0 |
1992-06-16 00:00:00-04:00 | 0.845062 | 0.862486 | 0.83635 | 0.845062 | 37,974,400 | 0 | 0 |
1992-06-17 00:00:00-04:00 | 0.845062 | 0.853774 | 0.831995 | 0.831995 | 48,400,000 | 0 | 0 |
1992-06-18 00:00:00-04:00 | 0.910403 | 0.919115 | 0.866843 | 0.888622 | 257,920,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.