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
|
|---|---|---|---|---|---|---|---|
1992-06-19 00:00:00-04:00 | 0.888622 | 0.92347 | 0.888622 | 0.919114 | 107,964,800 | 0 | 0 |
1992-06-22 00:00:00-04:00 | 0.914758 | 0.951784 | 0.897334 | 0.940894 | 97,388,800 | 0 | 0 |
1992-06-23 00:00:00-04:00 | 0.949606 | 0.962674 | 0.945251 | 0.958318 | 86,236,800 | 0 | 0 |
1992-06-24 00:00:00-04:00 | 0.953962 | 0.958318 | 0.94525 | 0.953962 | 63,081,600 | 0 | 0 |
1992-06-25 00:00:00-04:00 | 0.953963 | 0.962675 | 0.932183 | 0.947429 | 100,275,200 | 0 | 0 |
1992-06-26 00:00:00-04:00 | 0.940894 | 0.962674 | 0.940894 | 0.962674 | 49,772,800 | 0 | 0 |
1992-06-29 00:00:00-04:00 | 0.962674 | 1.006234 | 0.962674 | 1.006234 | 80,857,600 | 0 | 0 |
1992-06-30 00:00:00-04:00 | 1.004056 | 1.006234 | 0.98881 | 0.993166 | 47,635,200 | 0 | 0 |
1992-07-01 00:00:00-04:00 | 0.993166 | 1.01059 | 0.988811 | 1.01059 | 45,616,000 | 0 | 0 |
1992-07-02 00:00:00-04:00 | 1.010591 | 1.017125 | 0.969209 | 0.973565 | 67,465,600 | 0 | 0 |
1992-07-06 00:00:00-04:00 | 0.975742 | 0.993166 | 0.96703 | 0.993166 | 40,646,400 | 0 | 0 |
1992-07-07 00:00:00-04:00 | 0.988811 | 1.001878 | 0.975742 | 0.97792 | 44,755,200 | 0 | 0 |
1992-07-08 00:00:00-04:00 | 0.975742 | 0.993166 | 0.962675 | 0.993166 | 60,480,000 | 0 | 0 |
1992-07-09 00:00:00-04:00 | 0.98881 | 1.01059 | 0.982276 | 1.001878 | 56,300,800 | 0 | 0 |
1992-07-10 00:00:00-04:00 | 1.001878 | 1.006235 | 0.980099 | 0.984454 | 41,760,000 | 0 | 0 |
1992-07-13 00:00:00-04:00 | 0.984454 | 1.001878 | 0.975742 | 0.98881 | 52,627,200 | 0 | 0 |
1992-07-14 00:00:00-04:00 | 1.006235 | 1.023659 | 0.993167 | 1.014947 | 48,620,800 | 0 | 0 |
1992-07-15 00:00:00-04:00 | 1.019303 | 1.036727 | 1.010591 | 1.014947 | 55,488,000 | 0 | 0 |
1992-07-16 00:00:00-04:00 | 1.014947 | 1.019302 | 0.988811 | 1.01059 | 46,323,200 | 0 | 0 |
1992-07-17 00:00:00-04:00 | 1.006234 | 1.006234 | 0.975742 | 0.975742 | 62,150,400 | 0 | 0 |
1992-07-20 00:00:00-04:00 | 0.971387 | 0.975742 | 0.953963 | 0.971387 | 49,804,800 | 0 | 0 |
1992-07-21 00:00:00-04:00 | 0.971387 | 0.988811 | 0.96703 | 0.984454 | 42,684,800 | 0 | 0 |
1992-07-22 00:00:00-04:00 | 0.980098 | 0.9997 | 0.958318 | 0.962674 | 79,040,000 | 0 | 0 |
1992-07-23 00:00:00-04:00 | 0.96703 | 1.001878 | 0.96703 | 1.001878 | 43,952,000 | 0 | 0 |
1992-07-24 00:00:00-04:00 | 0.988811 | 1.023659 | 0.988811 | 1.014947 | 53,273,600 | 0 | 0 |
1992-07-27 00:00:00-04:00 | 1.006234 | 1.01059 | 0.986632 | 0.98881 | 46,646,400 | 0 | 0 |
1992-07-28 00:00:00-04:00 | 0.988811 | 1.03237 | 0.988811 | 1.03237 | 71,257,600 | 0 | 0 |
1992-07-29 00:00:00-04:00 | 1.03237 | 1.049794 | 1.023658 | 1.023658 | 83,977,600 | 0 | 0 |
1992-07-30 00:00:00-04:00 | 1.023658 | 1.036726 | 1.014946 | 1.028014 | 30,352,000 | 0 | 0 |
1992-07-31 00:00:00-04:00 | 1.043261 | 1.049795 | 1.032371 | 1.041083 | 42,960,000 | 0 | 0 |
1992-08-03 00:00:00-04:00 | 1.049794 | 1.06504 | 1.041082 | 1.060684 | 44,464,000 | 0 | 0 |
1992-08-04 00:00:00-04:00 | 1.062862 | 1.067218 | 1.049794 | 1.056328 | 25,936,000 | 0 | 0 |
1992-08-05 00:00:00-04:00 | 1.049794 | 1.058506 | 1.03237 | 1.034548 | 25,440,000 | 0 | 0 |
1992-08-06 00:00:00-04:00 | 1.036726 | 1.041082 | 1.014946 | 1.019302 | 33,312,000 | 0 | 0 |
1992-08-07 00:00:00-04:00 | 1.019302 | 1.03237 | 1.006234 | 1.021479 | 53,241,600 | 0 | 0 |
1992-08-10 00:00:00-04:00 | 1.019302 | 1.03237 | 1.014946 | 1.030192 | 27,929,600 | 0 | 0 |
1992-08-11 00:00:00-04:00 | 1.028014 | 1.03237 | 1.01059 | 1.028014 | 30,524,800 | 0 | 0 |
1992-08-12 00:00:00-04:00 | 1.023658 | 1.03237 | 1.006234 | 1.006234 | 39,523,200 | 0 | 0 |
1992-08-13 00:00:00-04:00 | 0.997522 | 1.023658 | 0.997522 | 1.019302 | 33,561,600 | 0 | 0 |
1992-08-14 00:00:00-04:00 | 1.019302 | 1.045438 | 1.014947 | 1.038904 | 29,382,400 | 0 | 0 |
1992-08-17 00:00:00-04:00 | 1.041082 | 1.047616 | 1.019302 | 1.019302 | 40,051,200 | 0 | 0 |
1992-08-18 00:00:00-04:00 | 1.019302 | 1.028014 | 0.997522 | 1.006234 | 36,672,000 | 0 | 0 |
1992-08-19 00:00:00-04:00 | 1.006234 | 1.006234 | 0.975742 | 0.975742 | 38,768,000 | 0 | 0 |
1992-08-20 00:00:00-04:00 | 0.975742 | 0.997522 | 0.971386 | 0.995344 | 61,270,400 | 0 | 0 |
1992-08-21 00:00:00-04:00 | 0.993166 | 1.001878 | 0.96703 | 0.984454 | 54,940,800 | 0 | 0 |
1992-08-24 00:00:00-04:00 | 0.971386 | 0.980098 | 0.958318 | 0.960496 | 34,681,600 | 0 | 0 |
1992-08-25 00:00:00-04:00 | 0.962675 | 0.984454 | 0.945251 | 0.980099 | 46,585,600 | 0 | 0 |
1992-08-26 00:00:00-04:00 | 0.98881 | 1.004056 | 0.984454 | 0.993166 | 31,376,000 | 0 | 0 |
1992-08-27 00:00:00-04:00 | 1.006234 | 1.014946 | 1.001878 | 1.006234 | 52,048,000 | 0 | 0 |
1992-08-28 00:00:00-04:00 | 1.006234 | 1.01059 | 0.997522 | 1.006234 | 13,731,200 | 0 | 0 |
1992-08-31 00:00:00-04:00 | 1.006235 | 1.019302 | 1.004056 | 1.01059 | 35,846,400 | 0 | 0 |
1992-09-01 00:00:00-04:00 | 1.006234 | 1.03237 | 1.006234 | 1.030192 | 68,992,000 | 0 | 0 |
1992-09-02 00:00:00-04:00 | 1.028014 | 1.067218 | 1.028014 | 1.058506 | 65,782,400 | 0 | 0 |
1992-09-03 00:00:00-04:00 | 1.067219 | 1.09771 | 1.067219 | 1.084643 | 119,360,000 | 0 | 0 |
1992-09-04 00:00:00-04:00 | 1.084642 | 1.088997 | 1.062861 | 1.067218 | 41,904,000 | 0 | 0 |
1992-09-08 00:00:00-04:00 | 1.062862 | 1.067218 | 1.049794 | 1.062862 | 40,576,000 | 0 | 0 |
1992-09-09 00:00:00-04:00 | 1.067218 | 1.09771 | 1.062862 | 1.09771 | 41,148,800 | 0 | 0 |
1992-09-10 00:00:00-04:00 | 1.088998 | 1.123846 | 1.088998 | 1.11949 | 75,148,800 | 0 | 0 |
1992-09-11 00:00:00-04:00 | 1.115134 | 1.123846 | 1.104244 | 1.115134 | 46,716,800 | 0 | 0 |
1992-09-14 00:00:00-04:00 | 1.128203 | 1.14127 | 1.110779 | 1.14127 | 102,953,600 | 0 | 0 |
1992-09-15 00:00:00-04:00 | 1.134736 | 1.136914 | 1.102066 | 1.110778 | 47,408,000 | 0 | 0 |
1992-09-16 00:00:00-04:00 | 1.088998 | 1.128202 | 1.088998 | 1.110778 | 78,720,000 | 0 | 0 |
1992-09-17 00:00:00-04:00 | 1.14127 | 1.14127 | 1.110778 | 1.123846 | 47,664,000 | 0 | 0 |
1992-09-18 00:00:00-04:00 | 1.132558 | 1.14127 | 1.123846 | 1.136914 | 51,510,400 | 0 | 0 |
1992-09-21 00:00:00-04:00 | 1.128202 | 1.136914 | 1.115133 | 1.13038 | 32,902,400 | 0 | 0 |
1992-09-22 00:00:00-04:00 | 1.128202 | 1.136914 | 1.11949 | 1.11949 | 28,374,400 | 0 | 0 |
1992-09-23 00:00:00-04:00 | 1.11949 | 1.16305 | 1.115134 | 1.160872 | 93,046,400 | 0 | 0 |
1992-09-24 00:00:00-04:00 | 1.158693 | 1.167405 | 1.136914 | 1.149981 | 52,227,200 | 0 | 0 |
1992-09-25 00:00:00-04:00 | 1.154338 | 1.154338 | 1.115134 | 1.128202 | 50,502,400 | 0 | 0 |
1992-09-28 00:00:00-04:00 | 1.123846 | 1.136914 | 1.115134 | 1.136914 | 27,369,600 | 0 | 0 |
1992-09-29 00:00:00-04:00 | 1.136915 | 1.145627 | 1.132558 | 1.14127 | 54,953,600 | 0 | 0 |
1992-09-30 00:00:00-04:00 | 1.14127 | 1.154338 | 1.14127 | 1.145626 | 37,331,200 | 0 | 0 |
1992-10-01 00:00:00-04:00 | 1.14127 | 1.145626 | 1.1086 | 1.110778 | 40,304,000 | 0 | 0 |
1992-10-02 00:00:00-04:00 | 1.110778 | 1.115134 | 1.088998 | 1.088998 | 54,534,400 | 0 | 0 |
1992-10-05 00:00:00-04:00 | 1.084642 | 1.115134 | 1.058506 | 1.1086 | 71,792,000 | 0 | 0 |
1992-10-06 00:00:00-04:00 | 1.123846 | 1.154339 | 1.115134 | 1.14127 | 72,070,400 | 0 | 0 |
1992-10-07 00:00:00-04:00 | 1.145626 | 1.171762 | 1.14127 | 1.145626 | 71,756,800 | 0 | 0 |
1992-10-08 00:00:00-04:00 | 1.158694 | 1.176118 | 1.143448 | 1.154338 | 82,960,000 | 0 | 0 |
1992-10-09 00:00:00-04:00 | 1.154338 | 1.176118 | 1.145626 | 1.158694 | 83,558,400 | 0 | 0 |
1992-10-12 00:00:00-04:00 | 1.158694 | 1.171762 | 1.11949 | 1.147804 | 127,747,200 | 0 | 0 |
1992-10-13 00:00:00-04:00 | 1.145626 | 1.154338 | 1.115134 | 1.126024 | 102,732,800 | 0 | 0 |
1992-10-14 00:00:00-04:00 | 1.128202 | 1.132558 | 1.093354 | 1.099888 | 66,595,200 | 0 | 0 |
1992-10-15 00:00:00-04:00 | 1.088998 | 1.115134 | 1.084642 | 1.115134 | 43,696,000 | 0 | 0 |
1992-10-16 00:00:00-04:00 | 1.115134 | 1.123846 | 1.088998 | 1.102066 | 44,601,600 | 0 | 0 |
1992-10-19 00:00:00-04:00 | 1.102066 | 1.149982 | 1.102066 | 1.147804 | 60,547,200 | 0 | 0 |
1992-10-20 00:00:00-04:00 | 1.16305 | 1.17394 | 1.149981 | 1.16305 | 125,366,400 | 0 | 0 |
1992-10-21 00:00:00-04:00 | 1.167405 | 1.202253 | 1.163049 | 1.202253 | 129,488,000 | 0 | 0 |
1992-10-22 00:00:00-04:00 | 1.197898 | 1.204432 | 1.176118 | 1.180474 | 41,475,200 | 0 | 0 |
1992-10-23 00:00:00-04:00 | 1.180474 | 1.18483 | 1.16305 | 1.169584 | 57,705,600 | 0 | 0 |
1992-10-26 00:00:00-05:00 | 1.17351 | 1.199685 | 1.15606 | 1.195322 | 30,038,400 | 0.003125 | 0 |
1992-10-27 00:00:00-05:00 | 1.199686 | 1.199686 | 1.164786 | 1.173511 | 41,779,200 | 0 | 0 |
1992-10-28 00:00:00-05:00 | 1.156061 | 1.173511 | 1.140792 | 1.173511 | 69,376,000 | 0 | 0 |
1992-10-29 00:00:00-05:00 | 1.177872 | 1.19096 | 1.151697 | 1.160422 | 50,518,400 | 0 | 0 |
1992-10-30 00:00:00-05:00 | 1.151697 | 1.177872 | 1.134248 | 1.177872 | 88,067,200 | 0 | 0 |
1992-11-02 00:00:00-05:00 | 1.169148 | 1.186598 | 1.160423 | 1.182235 | 30,457,600 | 0 | 0 |
1992-11-03 00:00:00-05:00 | 1.182236 | 1.190961 | 1.164786 | 1.173511 | 32,563,200 | 0 | 0 |
1992-11-04 00:00:00-05:00 | 1.169148 | 1.186598 | 1.166967 | 1.180054 | 22,099,200 | 0 | 0 |
1992-11-05 00:00:00-05:00 | 1.186598 | 1.225861 | 1.177873 | 1.221498 | 98,960,000 | 0 | 0 |
1992-11-06 00:00:00-05:00 | 1.217135 | 1.221497 | 1.204047 | 1.204047 | 28,150,400 | 0 | 0 |
1992-11-09 00:00:00-05:00 | 1.208411 | 1.221498 | 1.195323 | 1.208411 | 47,984,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.