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
|
|---|---|---|---|---|---|---|---|
1993-04-05 00:00:00-04:00 | 1.886269 | 1.925566 | 1.87317 | 1.923383 | 78,742,400 | 0 | 0 |
1993-04-06 00:00:00-04:00 | 1.947398 | 1.96923 | 1.934299 | 1.947398 | 83,731,200 | 0 | 0 |
1993-04-07 00:00:00-04:00 | 1.947399 | 1.991062 | 1.938666 | 1.991062 | 88,096,000 | 0 | 0 |
1993-04-08 00:00:00-04:00 | 1.995429 | 2.008528 | 1.956132 | 1.973597 | 70,963,200 | 0 | 0 |
1993-04-12 00:00:00-04:00 | 1.986695 | 2.113319 | 1.986695 | 2.05219 | 187,472,000 | 0 | 0 |
1993-04-13 00:00:00-04:00 | 2.052192 | 2.060925 | 1.943033 | 1.967048 | 184,787,200 | 0 | 0 |
1993-04-14 00:00:00-04:00 | 1.960497 | 1.986696 | 1.929933 | 1.96923 | 127,923,200 | 0 | 0 |
1993-04-15 00:00:00-04:00 | 1.95613 | 1.964863 | 1.943031 | 1.949581 | 123,148,800 | 0 | 0 |
1993-04-16 00:00:00-04:00 | 1.951765 | 1.953948 | 1.908101 | 1.9212 | 159,964,800 | 0 | 0 |
1993-04-19 00:00:00-04:00 | 1.755278 | 1.764011 | 1.654852 | 1.707249 | 567,708,800 | 0 | 0 |
1993-04-20 00:00:00-04:00 | 1.715981 | 1.788026 | 1.711614 | 1.764011 | 246,729,600 | 0 | 0 |
1993-04-21 00:00:00-04:00 | 1.772744 | 1.794576 | 1.764011 | 1.794576 | 94,544,000 | 0 | 0 |
1993-04-22 00:00:00-04:00 | 1.76401 | 1.777109 | 1.672317 | 1.676683 | 221,980,800 | 0 | 0 |
1993-04-23 00:00:00-04:00 | 1.676683 | 1.68105 | 1.606821 | 1.619921 | 310,691,200 | 0 | 0 |
1993-04-26 00:00:00-04:00 | 1.597629 | 1.62167 | 1.494908 | 1.527692 | 371,200,000 | 0.003125 | 0 |
1993-04-27 00:00:00-04:00 | 1.529877 | 1.612928 | 1.529877 | 1.608557 | 268,764,800 | 0 | 0 |
1993-04-28 00:00:00-04:00 | 1.62167 | 1.661009 | 1.619484 | 1.652267 | 123,785,600 | 0 | 0 |
1993-04-29 00:00:00-04:00 | 1.647896 | 1.682864 | 1.621669 | 1.674122 | 94,774,400 | 0 | 0 |
1993-04-30 00:00:00-04:00 | 1.682865 | 1.709091 | 1.656638 | 1.663194 | 92,723,200 | 0 | 0 |
1993-05-03 00:00:00-04:00 | 1.674122 | 1.709091 | 1.66538 | 1.695978 | 69,446,400 | 0 | 0 |
1993-05-04 00:00:00-04:00 | 1.704719 | 1.792141 | 1.704719 | 1.772471 | 138,217,600 | 0 | 0 |
1993-05-05 00:00:00-04:00 | 1.770287 | 1.800884 | 1.739689 | 1.774658 | 107,324,800 | 0 | 0 |
1993-05-06 00:00:00-04:00 | 1.805254 | 1.813997 | 1.765915 | 1.770286 | 94,188,800 | 0 | 0 |
1993-05-07 00:00:00-04:00 | 1.765916 | 1.796514 | 1.761545 | 1.783401 | 71,398,400 | 0 | 0 |
1993-05-10 00:00:00-04:00 | 1.796512 | 1.809625 | 1.783398 | 1.792141 | 79,980,800 | 0 | 0 |
1993-05-11 00:00:00-04:00 | 1.765915 | 1.774657 | 1.733132 | 1.739688 | 117,996,800 | 0 | 0 |
1993-05-12 00:00:00-04:00 | 1.735316 | 1.739687 | 1.706904 | 1.713461 | 51,830,400 | 0 | 0 |
1993-05-13 00:00:00-04:00 | 1.70472 | 1.717834 | 1.678494 | 1.711277 | 75,910,400 | 0 | 0 |
1993-05-14 00:00:00-04:00 | 1.713462 | 1.735318 | 1.70472 | 1.70472 | 54,035,200 | 0 | 0 |
1993-05-17 00:00:00-04:00 | 1.713462 | 1.737503 | 1.70472 | 1.730946 | 39,030,400 | 0 | 0 |
1993-05-18 00:00:00-04:00 | 1.74843 | 1.770286 | 1.739688 | 1.770286 | 78,041,600 | 0 | 0 |
1993-05-19 00:00:00-04:00 | 1.783399 | 1.848966 | 1.779028 | 1.82711 | 111,481,600 | 0 | 0 |
1993-05-20 00:00:00-04:00 | 1.831482 | 1.835852 | 1.809626 | 1.822739 | 53,545,600 | 0 | 0 |
1993-05-21 00:00:00-04:00 | 1.820553 | 1.835852 | 1.805255 | 1.809626 | 63,763,200 | 0 | 0 |
1993-05-24 00:00:00-04:00 | 1.809626 | 1.840223 | 1.783399 | 1.818368 | 51,654,400 | 0 | 0 |
1993-05-25 00:00:00-04:00 | 1.813997 | 1.82711 | 1.796513 | 1.813997 | 52,137,600 | 0 | 0 |
1993-05-26 00:00:00-04:00 | 1.857708 | 1.936387 | 1.844594 | 1.932016 | 167,446,400 | 0 | 0 |
1993-05-27 00:00:00-04:00 | 1.9495 | 1.984469 | 1.9495 | 1.971356 | 144,156,800 | 0 | 0 |
1993-05-28 00:00:00-04:00 | 1.966984 | 1.966984 | 1.91016 | 1.938572 | 67,561,600 | 0 | 0 |
1993-06-01 00:00:00-04:00 | 1.940757 | 2.025993 | 1.936386 | 2.019436 | 134,483,200 | 0 | 0 |
1993-06-02 00:00:00-04:00 | 2.010695 | 2.02818 | 1.98884 | 2.006325 | 80,611,200 | 0 | 0 |
1993-06-03 00:00:00-04:00 | 1.99321 | 2.006324 | 1.971355 | 1.991025 | 50,803,200 | 0 | 0 |
1993-06-04 00:00:00-04:00 | 1.975726 | 1.993211 | 1.958242 | 1.971356 | 53,248,000 | 0 | 0 |
1993-06-07 00:00:00-04:00 | 2.102487 | 2.1156 | 2.010694 | 2.03255 | 172,667,200 | 0 | 2 |
1993-06-08 00:00:00-04:00 | 2.045664 | 2.045664 | 1.9495 | 1.980098 | 75,200,000 | 0 | 0 |
1993-06-09 00:00:00-04:00 | 1.984469 | 1.984469 | 1.923274 | 1.953871 | 81,284,800 | 0 | 0 |
1993-06-10 00:00:00-04:00 | 1.923274 | 1.932016 | 1.897047 | 1.910161 | 75,241,600 | 0 | 0 |
1993-06-11 00:00:00-04:00 | 1.940757 | 1.984468 | 1.923273 | 1.975726 | 45,609,600 | 0 | 0 |
1993-06-14 00:00:00-04:00 | 1.975727 | 2.010696 | 1.966985 | 1.997583 | 32,750,400 | 0 | 0 |
1993-06-15 00:00:00-04:00 | 2.001952 | 2.045663 | 1.988839 | 2.019436 | 47,724,800 | 0 | 0 |
1993-06-16 00:00:00-04:00 | 2.010694 | 2.028179 | 1.958242 | 1.975726 | 42,097,600 | 0 | 0 |
1993-06-17 00:00:00-04:00 | 1.984469 | 1.984469 | 1.914532 | 1.962614 | 53,537,600 | 0 | 0 |
1993-06-18 00:00:00-04:00 | 1.984468 | 1.99321 | 1.923273 | 1.936387 | 61,915,200 | 0 | 0 |
1993-06-21 00:00:00-04:00 | 1.936388 | 1.984469 | 1.914532 | 1.984469 | 40,246,400 | 0 | 0 |
1993-06-22 00:00:00-04:00 | 1.966984 | 1.975727 | 1.932016 | 1.940758 | 44,508,800 | 0 | 0 |
1993-06-23 00:00:00-04:00 | 1.9495 | 1.9495 | 1.905789 | 1.923274 | 53,142,400 | 0 | 0 |
1993-06-24 00:00:00-04:00 | 1.879563 | 1.90579 | 1.848966 | 1.879563 | 94,376,000 | 0 | 0 |
1993-06-25 00:00:00-04:00 | 1.875192 | 1.932016 | 1.862078 | 1.910161 | 45,769,600 | 0 | 0 |
1993-06-28 00:00:00-04:00 | 1.905789 | 1.958241 | 1.905789 | 1.958241 | 45,544,000 | 0 | 0 |
1993-06-29 00:00:00-04:00 | 1.984468 | 2.001952 | 1.958242 | 1.975726 | 57,700,800 | 0 | 0 |
1993-06-30 00:00:00-04:00 | 1.966984 | 1.984469 | 1.905789 | 1.923274 | 42,961,600 | 0 | 0 |
1993-07-01 00:00:00-04:00 | 1.923273 | 1.932015 | 1.862078 | 1.888304 | 75,560,000 | 0 | 0 |
1993-07-02 00:00:00-04:00 | 1.897048 | 1.897048 | 1.857709 | 1.883935 | 41,417,600 | 0 | 0 |
1993-07-06 00:00:00-04:00 | 1.897048 | 1.923275 | 1.844595 | 1.86208 | 44,809,600 | 0 | 0 |
1993-07-07 00:00:00-04:00 | 1.853337 | 1.862079 | 1.818368 | 1.840224 | 59,035,200 | 0 | 0 |
1993-07-08 00:00:00-04:00 | 1.848965 | 1.914531 | 1.82711 | 1.914531 | 43,812,800 | 0 | 0 |
1993-07-09 00:00:00-04:00 | 1.905789 | 1.966984 | 1.879562 | 1.958241 | 64,132,800 | 0 | 0 |
1993-07-12 00:00:00-04:00 | 1.975727 | 1.993211 | 1.853337 | 1.94513 | 135,345,600 | 0 | 0 |
1993-07-13 00:00:00-04:00 | 1.940759 | 1.949501 | 1.870822 | 1.90579 | 81,499,200 | 0 | 0 |
1993-07-14 00:00:00-04:00 | 1.905789 | 1.923273 | 1.853336 | 1.866449 | 59,040,000 | 0 | 0 |
1993-07-15 00:00:00-04:00 | 1.87082 | 1.879562 | 1.835851 | 1.844593 | 47,083,200 | 0 | 0 |
1993-07-16 00:00:00-04:00 | 1.82711 | 1.835852 | 1.757172 | 1.765915 | 99,308,800 | 0 | 0 |
1993-07-19 00:00:00-04:00 | 1.757173 | 1.792142 | 1.722205 | 1.779029 | 95,104,000 | 0 | 0 |
1993-07-20 00:00:00-04:00 | 1.792141 | 1.82711 | 1.774657 | 1.818368 | 48,841,600 | 0 | 0 |
1993-07-21 00:00:00-04:00 | 1.800883 | 1.809626 | 1.770286 | 1.787771 | 33,388,800 | 0 | 0 |
1993-07-22 00:00:00-04:00 | 1.800884 | 1.800884 | 1.722204 | 1.748431 | 43,457,600 | 0 | 0 |
1993-07-23 00:00:00-04:00 | 1.774657 | 1.835852 | 1.765915 | 1.809626 | 44,576,000 | 0 | 0 |
1993-07-26 00:00:00-04:00 | 1.811376 | 1.881381 | 1.811376 | 1.850754 | 52,528,000 | 0.003125 | 0 |
1993-07-27 00:00:00-04:00 | 1.88138 | 1.890131 | 1.802625 | 1.855129 | 72,420,800 | 0 | 0 |
1993-07-28 00:00:00-04:00 | 1.846378 | 1.88138 | 1.837627 | 1.877005 | 25,102,400 | 0 | 0 |
1993-07-29 00:00:00-04:00 | 1.890131 | 1.898882 | 1.846378 | 1.855129 | 25,841,600 | 0 | 0 |
1993-07-30 00:00:00-04:00 | 1.828877 | 1.837628 | 1.802625 | 1.828877 | 39,956,800 | 0 | 0 |
1993-08-02 00:00:00-04:00 | 1.828877 | 1.87263 | 1.828877 | 1.842003 | 31,742,400 | 0 | 0 |
1993-08-03 00:00:00-04:00 | 1.855129 | 1.894507 | 1.846378 | 1.855129 | 34,998,400 | 0 | 0 |
1993-08-04 00:00:00-04:00 | 1.87263 | 1.925134 | 1.863879 | 1.925134 | 59,088,000 | 0 | 0 |
1993-08-05 00:00:00-04:00 | 1.925134 | 1.960137 | 1.916384 | 1.951386 | 61,473,600 | 0 | 0 |
1993-08-06 00:00:00-04:00 | 1.968886 | 2.012639 | 1.955761 | 2.003889 | 82,009,600 | 0 | 0 |
1993-08-09 00:00:00-04:00 | 1.995138 | 2.073893 | 1.968886 | 2.021389 | 107,350,400 | 0 | 0 |
1993-08-10 00:00:00-04:00 | 2.012639 | 2.038891 | 1.986387 | 1.990762 | 48,619,200 | 0 | 0 |
1993-08-11 00:00:00-04:00 | 2.047641 | 2.065142 | 2.038891 | 2.056392 | 71,593,600 | 0 | 0 |
1993-08-12 00:00:00-04:00 | 2.056392 | 2.082644 | 2.038891 | 2.060767 | 79,372,800 | 0 | 0 |
1993-08-13 00:00:00-04:00 | 2.056393 | 2.100146 | 2.056393 | 2.091396 | 68,516,800 | 0 | 0 |
1993-08-16 00:00:00-04:00 | 2.091394 | 2.257656 | 2.082644 | 2.253281 | 175,865,600 | 0 | 0 |
1993-08-17 00:00:00-04:00 | 2.231404 | 2.301409 | 2.222654 | 2.275157 | 97,726,400 | 0 | 0 |
1993-08-18 00:00:00-04:00 | 2.318911 | 2.353913 | 2.275158 | 2.292659 | 99,955,200 | 0 | 0 |
1993-08-19 00:00:00-04:00 | 2.283909 | 2.301411 | 2.21828 | 2.240156 | 64,408,000 | 0 | 0 |
1993-08-20 00:00:00-04:00 | 2.240157 | 2.301411 | 2.187653 | 2.231406 | 72,768,000 | 0 | 0 |
1993-08-23 00:00:00-04:00 | 2.205153 | 2.297035 | 2.165776 | 2.248906 | 71,700,800 | 0 | 0 |
1993-08-24 00:00:00-04:00 | 2.227029 | 2.257656 | 2.205153 | 2.222654 | 65,600,000 | 0 | 0 |
1993-08-25 00:00:00-04:00 | 2.213903 | 2.248906 | 2.157025 | 2.187652 | 56,712,000 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.