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
|
|---|---|---|---|---|---|---|---|
1982-08-02 00:00:00-04:00 | 0.190212 | 0.191664 | 0.190212 | 0.190212 | 14,860,800 | 0 | 0 |
1982-08-03 00:00:00-04:00 | 0.185855 | 0.185855 | 0.184404 | 0.184404 | 23,011,200 | 0 | 0 |
1982-08-04 00:00:00-04:00 | 0.184404 | 0.185855 | 0.184404 | 0.184404 | 13,574,400 | 0 | 0 |
1982-08-05 00:00:00-04:00 | 0.182952 | 0.182952 | 0.1815 | 0.1815 | 23,683,200 | 0 | 0 |
1982-08-06 00:00:00-04:00 | 0.17424 | 0.17424 | 0.172788 | 0.172788 | 29,798,400 | 0 | 0 |
1982-08-09 00:00:00-04:00 | 0.171336 | 0.171336 | 0.169884 | 0.169884 | 29,846,400 | 0 | 0 |
1982-08-10 00:00:00-04:00 | 0.171336 | 0.172788 | 0.171336 | 0.171336 | 16,051,200 | 0 | 0 |
1982-08-11 00:00:00-04:00 | 0.168431 | 0.168431 | 0.165528 | 0.165528 | 19,420,800 | 0 | 0 |
1982-08-12 00:00:00-04:00 | 0.161172 | 0.161172 | 0.15972 | 0.15972 | 23,212,800 | 0 | 0 |
1982-08-13 00:00:00-04:00 | 0.155364 | 0.155364 | 0.153912 | 0.153912 | 64,905,600 | 0 | 0 |
1982-08-16 00:00:00-04:00 | 0.158268 | 0.159719 | 0.158268 | 0.158268 | 43,785,600 | 0 | 0 |
1982-08-17 00:00:00-04:00 | 0.16698 | 0.168432 | 0.16698 | 0.16698 | 55,276,800 | 0 | 0 |
1982-08-18 00:00:00-04:00 | 0.17424 | 0.175692 | 0.17424 | 0.17424 | 70,963,200 | 0 | 0 |
1982-08-19 00:00:00-04:00 | 0.175691 | 0.177143 | 0.175691 | 0.175691 | 43,862,400 | 0 | 0 |
1982-08-20 00:00:00-04:00 | 0.178596 | 0.180048 | 0.178596 | 0.178596 | 27,820,800 | 0 | 0 |
1982-08-23 00:00:00-04:00 | 0.18876 | 0.190212 | 0.18876 | 0.18876 | 36,019,200 | 0 | 0 |
1982-08-24 00:00:00-04:00 | 0.193115 | 0.194567 | 0.193115 | 0.193115 | 67,248,000 | 0 | 0 |
1982-08-25 00:00:00-04:00 | 0.201828 | 0.20328 | 0.201828 | 0.201828 | 50,812,800 | 0 | 0 |
1982-08-26 00:00:00-04:00 | 0.21054 | 0.211991 | 0.21054 | 0.21054 | 91,881,600 | 0 | 0 |
1982-08-27 00:00:00-04:00 | 0.20328 | 0.20328 | 0.201828 | 0.201828 | 51,312,000 | 0 | 0 |
1982-08-30 00:00:00-04:00 | 0.206184 | 0.207636 | 0.206184 | 0.206184 | 20,092,800 | 0 | 0 |
1982-08-31 00:00:00-04:00 | 0.213444 | 0.214896 | 0.213444 | 0.213444 | 32,947,200 | 0 | 0 |
1982-09-01 00:00:00-04:00 | 0.207636 | 0.207636 | 0.206184 | 0.206184 | 22,051,200 | 0 | 0 |
1982-09-02 00:00:00-04:00 | 0.2178 | 0.219252 | 0.2178 | 0.2178 | 43,372,800 | 0 | 0 |
1982-09-03 00:00:00-04:00 | 0.229415 | 0.23232 | 0.229415 | 0.229415 | 50,745,600 | 0 | 0 |
1982-09-07 00:00:00-04:00 | 0.2178 | 0.2178 | 0.216348 | 0.216348 | 59,760,000 | 0 | 0 |
1982-09-08 00:00:00-04:00 | 0.216348 | 0.216348 | 0.214896 | 0.214896 | 38,438,400 | 0 | 0 |
1982-09-09 00:00:00-04:00 | 0.209088 | 0.209088 | 0.207636 | 0.207636 | 27,984,000 | 0 | 0 |
1982-09-10 00:00:00-04:00 | 0.209088 | 0.210539 | 0.209088 | 0.209088 | 37,670,400 | 0 | 0 |
1982-09-13 00:00:00-04:00 | 0.209088 | 0.209088 | 0.207636 | 0.207636 | 16,425,600 | 0 | 0 |
1982-09-14 00:00:00-04:00 | 0.206184 | 0.206184 | 0.206184 | 0.206184 | 51,312,000 | 0 | 0 |
1982-09-15 00:00:00-04:00 | 0.20328 | 0.20328 | 0.201828 | 0.201828 | 50,236,800 | 0 | 0 |
1982-09-16 00:00:00-04:00 | 0.201828 | 0.201828 | 0.200376 | 0.200376 | 32,976,000 | 0 | 0 |
1982-09-17 00:00:00-04:00 | 0.197472 | 0.197472 | 0.19602 | 0.19602 | 42,432,000 | 0 | 0 |
1982-09-20 00:00:00-04:00 | 0.19602 | 0.197472 | 0.19602 | 0.19602 | 18,057,600 | 0 | 0 |
1982-09-21 00:00:00-04:00 | 0.200376 | 0.201828 | 0.200376 | 0.200376 | 38,764,800 | 0 | 0 |
1982-09-22 00:00:00-04:00 | 0.200375 | 0.200375 | 0.198924 | 0.198924 | 101,011,200 | 0 | 0 |
1982-09-23 00:00:00-04:00 | 0.200376 | 0.201828 | 0.200376 | 0.200376 | 40,492,800 | 0 | 0 |
1982-09-24 00:00:00-04:00 | 0.203279 | 0.204732 | 0.203279 | 0.203279 | 43,526,400 | 0 | 0 |
1982-09-27 00:00:00-04:00 | 0.20328 | 0.20328 | 0.201828 | 0.201828 | 15,302,400 | 0 | 0 |
1982-09-28 00:00:00-04:00 | 0.198924 | 0.198924 | 0.197472 | 0.197472 | 18,883,200 | 0 | 0 |
1982-09-29 00:00:00-04:00 | 0.194567 | 0.194567 | 0.193115 | 0.193115 | 45,129,600 | 0 | 0 |
1982-09-30 00:00:00-04:00 | 0.191664 | 0.191664 | 0.190212 | 0.190212 | 26,860,800 | 0 | 0 |
1982-10-01 00:00:00-04:00 | 0.191664 | 0.193116 | 0.191664 | 0.191664 | 29,817,600 | 0 | 0 |
1982-10-04 00:00:00-04:00 | 0.191664 | 0.193116 | 0.18876 | 0.191664 | 11,760,000 | 0 | 0 |
1982-10-05 00:00:00-04:00 | 0.191664 | 0.198924 | 0.190212 | 0.19602 | 12,096,000 | 0 | 0 |
1982-10-06 00:00:00-04:00 | 0.19602 | 0.204732 | 0.19602 | 0.204732 | 27,129,600 | 0 | 0 |
1982-10-07 00:00:00-04:00 | 0.204732 | 0.211991 | 0.203279 | 0.21054 | 52,598,400 | 0 | 0 |
1982-10-08 00:00:00-04:00 | 0.21054 | 0.211991 | 0.207636 | 0.209814 | 75,052,800 | 0 | 0 |
1982-10-11 00:00:00-04:00 | 0.209814 | 0.213444 | 0.206184 | 0.211991 | 37,536,000 | 0 | 0 |
1982-10-12 00:00:00-04:00 | 0.211991 | 0.216348 | 0.21054 | 0.213444 | 47,203,200 | 0 | 0 |
1982-10-13 00:00:00-04:00 | 0.213444 | 0.220703 | 0.213444 | 0.219252 | 25,968,000 | 0 | 0 |
1982-10-14 00:00:00-04:00 | 0.219252 | 0.220703 | 0.211991 | 0.213444 | 35,596,800 | 0 | 0 |
1982-10-15 00:00:00-04:00 | 0.213444 | 0.214896 | 0.21054 | 0.213444 | 25,276,800 | 0 | 0 |
1982-10-18 00:00:00-04:00 | 0.213444 | 0.219251 | 0.213444 | 0.218526 | 15,561,600 | 0 | 0 |
1982-10-19 00:00:00-04:00 | 0.218526 | 0.220703 | 0.214896 | 0.2178 | 32,390,400 | 0 | 0 |
1982-10-20 00:00:00-04:00 | 0.2178 | 0.220703 | 0.212717 | 0.220703 | 28,348,800 | 0 | 0 |
1982-10-21 00:00:00-04:00 | 0.220703 | 0.226512 | 0.219252 | 0.226512 | 41,251,200 | 0 | 0 |
1982-10-22 00:00:00-04:00 | 0.226512 | 0.241032 | 0.223608 | 0.23958 | 35,923,200 | 0 | 0 |
1982-10-25 00:00:00-04:00 | 0.23958 | 0.23958 | 0.22506 | 0.226512 | 51,302,400 | 0 | 0 |
1982-10-26 00:00:00-04:00 | 0.226512 | 0.227964 | 0.216348 | 0.226512 | 18,480,000 | 0 | 0 |
1982-10-27 00:00:00-04:00 | 0.226512 | 0.23232 | 0.226512 | 0.229415 | 17,001,600 | 0 | 0 |
1982-10-28 00:00:00-04:00 | 0.229415 | 0.230868 | 0.222156 | 0.223608 | 16,281,600 | 0 | 0 |
1982-10-29 00:00:00-04:00 | 0.223608 | 0.223608 | 0.21054 | 0.215622 | 20,668,800 | 0 | 0 |
1982-11-01 00:00:00-05:00 | 0.215622 | 0.216348 | 0.211992 | 0.216348 | 37,324,800 | 0 | 0 |
1982-11-02 00:00:00-05:00 | 0.216348 | 0.222156 | 0.213444 | 0.2178 | 21,244,800 | 0 | 0 |
1982-11-03 00:00:00-05:00 | 0.2178 | 0.235224 | 0.2178 | 0.233772 | 27,686,400 | 0 | 0 |
1982-11-04 00:00:00-05:00 | 0.233772 | 0.23958 | 0.226512 | 0.226512 | 38,630,400 | 0 | 0 |
1982-11-05 00:00:00-05:00 | 0.227963 | 0.23232 | 0.227963 | 0.230868 | 34,128,000 | 0 | 0 |
1982-11-08 00:00:00-05:00 | 0.230868 | 0.23232 | 0.219251 | 0.222156 | 22,080,000 | 0 | 0 |
1982-11-09 00:00:00-05:00 | 0.222156 | 0.233772 | 0.219252 | 0.23232 | 32,380,800 | 0 | 0 |
1982-11-10 00:00:00-05:00 | 0.23232 | 0.23958 | 0.23232 | 0.23232 | 18,182,400 | 0 | 0 |
1982-11-11 00:00:00-05:00 | 0.23232 | 0.233772 | 0.227964 | 0.233772 | 20,803,200 | 0 | 0 |
1982-11-12 00:00:00-05:00 | 0.233772 | 0.236676 | 0.23232 | 0.233772 | 19,161,600 | 0 | 0 |
1982-11-15 00:00:00-05:00 | 0.233771 | 0.233771 | 0.223608 | 0.223608 | 12,585,600 | 0 | 0 |
1982-11-16 00:00:00-05:00 | 0.223608 | 0.223608 | 0.208362 | 0.222156 | 28,022,400 | 0 | 0 |
1982-11-17 00:00:00-05:00 | 0.222156 | 0.227963 | 0.211991 | 0.214896 | 37,526,400 | 0 | 0 |
1982-11-18 00:00:00-05:00 | 0.213444 | 0.213444 | 0.207636 | 0.211991 | 69,801,600 | 0 | 0 |
1982-11-19 00:00:00-05:00 | 0.211991 | 0.213444 | 0.201828 | 0.204732 | 43,296,000 | 0 | 0 |
1982-11-22 00:00:00-05:00 | 0.204732 | 0.207636 | 0.194567 | 0.194567 | 48,393,600 | 0 | 0 |
1982-11-23 00:00:00-05:00 | 0.194567 | 0.197472 | 0.190212 | 0.194567 | 56,361,600 | 0 | 0 |
1982-11-24 00:00:00-05:00 | 0.194567 | 0.198924 | 0.193115 | 0.198924 | 30,566,400 | 0 | 0 |
1982-11-26 00:00:00-05:00 | 0.198924 | 0.207636 | 0.198198 | 0.207636 | 19,574,400 | 0 | 0 |
1982-11-29 00:00:00-05:00 | 0.207636 | 0.21054 | 0.206184 | 0.207636 | 43,430,400 | 0 | 0 |
1982-11-30 00:00:00-05:00 | 0.209088 | 0.223608 | 0.209088 | 0.222156 | 47,865,600 | 0 | 0 |
1982-12-01 00:00:00-05:00 | 0.222156 | 0.227963 | 0.222156 | 0.222156 | 24,585,600 | 0 | 0 |
1982-12-02 00:00:00-05:00 | 0.222156 | 0.223608 | 0.222156 | 0.222156 | 14,880,000 | 0 | 0 |
1982-12-03 00:00:00-05:00 | 0.222156 | 0.227964 | 0.222156 | 0.226512 | 19,564,800 | 0 | 0 |
1982-12-06 00:00:00-05:00 | 0.226512 | 0.233772 | 0.223608 | 0.23232 | 29,856,000 | 0 | 0 |
1982-12-07 00:00:00-05:00 | 0.23232 | 0.238127 | 0.228689 | 0.230868 | 49,094,400 | 0 | 0 |
1982-12-08 00:00:00-05:00 | 0.230868 | 0.23232 | 0.226512 | 0.226512 | 35,894,400 | 0 | 0 |
1982-12-09 00:00:00-05:00 | 0.226512 | 0.226512 | 0.209088 | 0.209088 | 61,891,200 | 0 | 0 |
1982-12-10 00:00:00-05:00 | 0.209088 | 0.21054 | 0.200376 | 0.201828 | 40,838,400 | 0 | 0 |
1982-12-13 00:00:00-05:00 | 0.201828 | 0.207636 | 0.200376 | 0.205458 | 18,268,800 | 0 | 0 |
1982-12-14 00:00:00-05:00 | 0.205458 | 0.211991 | 0.204732 | 0.204732 | 46,723,200 | 0 | 0 |
1982-12-15 00:00:00-05:00 | 0.204732 | 0.207636 | 0.201828 | 0.201828 | 27,993,600 | 0 | 0 |
1982-12-16 00:00:00-05:00 | 0.201828 | 0.211991 | 0.198924 | 0.207636 | 31,075,200 | 0 | 0 |
1982-12-17 00:00:00-05:00 | 0.209088 | 0.2178 | 0.209088 | 0.216348 | 25,804,800 | 0 | 0 |
1982-12-20 00:00:00-05:00 | 0.216348 | 0.223608 | 0.214896 | 0.216348 | 26,035,200 | 0 | 0 |
1982-12-21 00:00:00-05:00 | 0.216348 | 0.2178 | 0.209088 | 0.211991 | 50,649,600 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.