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
|
|---|---|---|---|---|---|---|---|
1982-12-22 00:00:00-05:00 | 0.2178 | 0.230868 | 0.2178 | 0.229415 | 71,750,400 | 0 | 0 |
1982-12-23 00:00:00-05:00 | 0.229415 | 0.236675 | 0.226512 | 0.230868 | 73,689,600 | 0 | 0 |
1982-12-27 00:00:00-05:00 | 0.230868 | 0.230868 | 0.227963 | 0.227963 | 39,062,400 | 0 | 0 |
1982-12-28 00:00:00-05:00 | 0.227963 | 0.229415 | 0.222156 | 0.222156 | 44,841,600 | 0 | 0 |
1982-12-29 00:00:00-05:00 | 0.222156 | 0.223608 | 0.2178 | 0.222156 | 20,227,200 | 0 | 0 |
1982-12-30 00:00:00-05:00 | 0.222156 | 0.225059 | 0.219251 | 0.223608 | 27,964,800 | 0 | 0 |
1982-12-31 00:00:00-05:00 | 0.223608 | 0.22506 | 0.222156 | 0.22506 | 8,937,600 | 0 | 0 |
1983-01-03 00:00:00-05:00 | 0.22506 | 0.226512 | 0.216348 | 0.216348 | 24,547,200 | 0 | 0 |
1983-01-04 00:00:00-05:00 | 0.216348 | 0.222156 | 0.214896 | 0.222156 | 37,699,200 | 0 | 0 |
1983-01-05 00:00:00-05:00 | 0.222156 | 0.223608 | 0.219251 | 0.220703 | 33,014,400 | 0 | 0 |
1983-01-06 00:00:00-05:00 | 0.220703 | 0.235224 | 0.220703 | 0.233772 | 24,192,000 | 0 | 0 |
1983-01-07 00:00:00-05:00 | 0.233772 | 0.235224 | 0.230868 | 0.233772 | 48,796,800 | 0 | 0 |
1983-01-10 00:00:00-05:00 | 0.233772 | 0.235224 | 0.229415 | 0.23232 | 23,222,400 | 0 | 0 |
1983-01-11 00:00:00-05:00 | 0.23232 | 0.235224 | 0.23232 | 0.235224 | 27,417,600 | 0 | 0 |
1983-01-12 00:00:00-05:00 | 0.235224 | 0.249744 | 0.229415 | 0.248292 | 57,820,800 | 0 | 0 |
1983-01-13 00:00:00-05:00 | 0.248292 | 0.254099 | 0.246839 | 0.254099 | 62,294,400 | 0 | 0 |
1983-01-14 00:00:00-05:00 | 0.254099 | 0.270797 | 0.252648 | 0.267168 | 59,366,400 | 0 | 0 |
1983-01-17 00:00:00-05:00 | 0.267168 | 0.270072 | 0.267168 | 0.26862 | 28,502,400 | 0 | 0 |
1983-01-18 00:00:00-05:00 | 0.26862 | 0.270071 | 0.262811 | 0.267168 | 39,091,200 | 0 | 0 |
1983-01-19 00:00:00-05:00 | 0.267168 | 0.26862 | 0.264263 | 0.266442 | 33,033,600 | 0 | 0 |
1983-01-20 00:00:00-05:00 | 0.266442 | 0.267168 | 0.259908 | 0.259908 | 33,724,800 | 0 | 0 |
1983-01-21 00:00:00-05:00 | 0.259908 | 0.261359 | 0.242484 | 0.243936 | 29,952,000 | 0 | 0 |
1983-01-24 00:00:00-05:00 | 0.243935 | 0.243935 | 0.230868 | 0.236675 | 28,550,400 | 0 | 0 |
1983-01-25 00:00:00-05:00 | 0.236675 | 0.243936 | 0.235224 | 0.242484 | 19,257,600 | 0 | 0 |
1983-01-26 00:00:00-05:00 | 0.242484 | 0.242484 | 0.238127 | 0.23958 | 20,947,200 | 0 | 0 |
1983-01-27 00:00:00-05:00 | 0.23958 | 0.248292 | 0.23958 | 0.246839 | 30,268,800 | 0 | 0 |
1983-01-28 00:00:00-05:00 | 0.246839 | 0.252648 | 0.246839 | 0.248292 | 22,560,000 | 0 | 0 |
1983-01-31 00:00:00-05:00 | 0.248292 | 0.251196 | 0.246839 | 0.249744 | 14,428,800 | 0 | 0 |
1983-02-01 00:00:00-05:00 | 0.249744 | 0.255551 | 0.246839 | 0.252648 | 96,422,400 | 0 | 0 |
1983-02-02 00:00:00-05:00 | 0.252648 | 0.257004 | 0.249744 | 0.252648 | 13,152,000 | 0 | 0 |
1983-02-03 00:00:00-05:00 | 0.252648 | 0.258456 | 0.249744 | 0.255551 | 18,662,400 | 0 | 0 |
1983-02-04 00:00:00-05:00 | 0.255551 | 0.267168 | 0.255551 | 0.267168 | 24,403,200 | 0 | 0 |
1983-02-07 00:00:00-05:00 | 0.265716 | 0.265716 | 0.257004 | 0.259908 | 13,603,200 | 0 | 0 |
1983-02-08 00:00:00-05:00 | 0.259908 | 0.26136 | 0.255551 | 0.258456 | 40,732,800 | 0 | 0 |
1983-02-09 00:00:00-05:00 | 0.258456 | 0.258456 | 0.249744 | 0.257004 | 16,099,200 | 0 | 0 |
1983-02-10 00:00:00-05:00 | 0.257004 | 0.265716 | 0.257004 | 0.262811 | 11,395,200 | 0 | 0 |
1983-02-11 00:00:00-05:00 | 0.262811 | 0.264263 | 0.257004 | 0.257004 | 6,585,600 | 0 | 0 |
1983-02-14 00:00:00-05:00 | 0.257004 | 0.262811 | 0.257004 | 0.261359 | 7,324,800 | 0 | 0 |
1983-02-15 00:00:00-05:00 | 0.261359 | 0.265716 | 0.261359 | 0.262811 | 35,433,600 | 0 | 0 |
1983-02-16 00:00:00-05:00 | 0.262811 | 0.264263 | 0.258456 | 0.258456 | 17,894,400 | 0 | 0 |
1983-02-17 00:00:00-05:00 | 0.258456 | 0.259908 | 0.255551 | 0.257004 | 31,065,600 | 0 | 0 |
1983-02-18 00:00:00-05:00 | 0.257004 | 0.262811 | 0.255551 | 0.262811 | 60,873,600 | 0 | 0 |
1983-02-22 00:00:00-05:00 | 0.262811 | 0.264263 | 0.258456 | 0.259908 | 12,163,200 | 0 | 0 |
1983-02-23 00:00:00-05:00 | 0.259908 | 0.262811 | 0.258456 | 0.262811 | 33,033,600 | 0 | 0 |
1983-02-24 00:00:00-05:00 | 0.262811 | 0.26862 | 0.26136 | 0.267168 | 22,809,600 | 0 | 0 |
1983-02-25 00:00:00-05:00 | 0.267168 | 0.27588 | 0.267168 | 0.272975 | 24,163,200 | 0 | 0 |
1983-02-28 00:00:00-05:00 | 0.272975 | 0.274428 | 0.268619 | 0.270071 | 15,100,800 | 0 | 0 |
1983-03-01 00:00:00-05:00 | 0.270071 | 0.270071 | 0.265716 | 0.265716 | 25,104,000 | 0 | 0 |
1983-03-02 00:00:00-05:00 | 0.265716 | 0.268619 | 0.259908 | 0.261359 | 24,585,600 | 0 | 0 |
1983-03-03 00:00:00-05:00 | 0.261359 | 0.262811 | 0.258456 | 0.259908 | 19,459,200 | 0 | 0 |
1983-03-04 00:00:00-05:00 | 0.259908 | 0.261359 | 0.246839 | 0.251196 | 25,651,200 | 0 | 0 |
1983-03-07 00:00:00-05:00 | 0.251196 | 0.255551 | 0.246839 | 0.251196 | 34,540,800 | 0 | 0 |
1983-03-08 00:00:00-05:00 | 0.251195 | 0.252647 | 0.241032 | 0.241032 | 27,312,000 | 0 | 0 |
1983-03-09 00:00:00-05:00 | 0.241032 | 0.251196 | 0.23958 | 0.251196 | 31,065,600 | 0 | 0 |
1983-03-10 00:00:00-05:00 | 0.251196 | 0.254825 | 0.246113 | 0.249744 | 20,265,600 | 0 | 0 |
1983-03-11 00:00:00-05:00 | 0.249744 | 0.254099 | 0.248292 | 0.254099 | 18,230,400 | 0 | 0 |
1983-03-14 00:00:00-05:00 | 0.254099 | 0.262811 | 0.252647 | 0.259908 | 29,472,000 | 0 | 0 |
1983-03-15 00:00:00-05:00 | 0.259908 | 0.267168 | 0.259908 | 0.267168 | 26,476,800 | 0 | 0 |
1983-03-16 00:00:00-05:00 | 0.267168 | 0.279509 | 0.267168 | 0.274428 | 57,360,000 | 0 | 0 |
1983-03-17 00:00:00-05:00 | 0.274428 | 0.274428 | 0.270071 | 0.271523 | 17,376,000 | 0 | 0 |
1983-03-18 00:00:00-05:00 | 0.271523 | 0.272975 | 0.26862 | 0.271523 | 18,585,600 | 0 | 0 |
1983-03-21 00:00:00-05:00 | 0.270072 | 0.270072 | 0.264263 | 0.264989 | 17,616,000 | 0 | 0 |
1983-03-22 00:00:00-05:00 | 0.264989 | 0.27588 | 0.264263 | 0.271523 | 30,268,800 | 0 | 0 |
1983-03-23 00:00:00-05:00 | 0.271523 | 0.277332 | 0.26862 | 0.27588 | 13,334,400 | 0 | 0 |
1983-03-24 00:00:00-05:00 | 0.27588 | 0.277331 | 0.271523 | 0.275154 | 17,155,200 | 0 | 0 |
1983-03-25 00:00:00-05:00 | 0.275154 | 0.277331 | 0.274428 | 0.275154 | 8,409,600 | 0 | 0 |
1983-03-28 00:00:00-05:00 | 0.275154 | 0.277332 | 0.271523 | 0.271523 | 8,169,600 | 0 | 0 |
1983-03-29 00:00:00-05:00 | 0.271523 | 0.274428 | 0.271523 | 0.272975 | 11,299,200 | 0 | 0 |
1983-03-30 00:00:00-05:00 | 0.272975 | 0.278784 | 0.271524 | 0.277332 | 13,574,400 | 0 | 0 |
1983-03-31 00:00:00-05:00 | 0.278783 | 0.286044 | 0.278783 | 0.280235 | 16,867,200 | 0 | 0 |
1983-04-04 00:00:00-05:00 | 0.280235 | 0.280235 | 0.270071 | 0.271523 | 18,336,000 | 0 | 0 |
1983-04-05 00:00:00-05:00 | 0.271523 | 0.274428 | 0.264263 | 0.264263 | 16,358,400 | 0 | 0 |
1983-04-06 00:00:00-05:00 | 0.264263 | 0.265716 | 0.252648 | 0.254099 | 21,897,600 | 0 | 0 |
1983-04-07 00:00:00-05:00 | 0.254099 | 0.258456 | 0.254099 | 0.255551 | 30,355,200 | 0 | 0 |
1983-04-08 00:00:00-05:00 | 0.255551 | 0.258456 | 0.251196 | 0.254099 | 13,900,800 | 0 | 0 |
1983-04-11 00:00:00-05:00 | 0.254099 | 0.267168 | 0.252648 | 0.267168 | 25,315,200 | 0 | 0 |
1983-04-12 00:00:00-05:00 | 0.267168 | 0.274428 | 0.267168 | 0.274428 | 22,185,600 | 0 | 0 |
1983-04-13 00:00:00-05:00 | 0.274428 | 0.278784 | 0.272975 | 0.277332 | 27,177,600 | 0 | 0 |
1983-04-14 00:00:00-05:00 | 0.277332 | 0.28314 | 0.274428 | 0.281687 | 31,689,600 | 0 | 0 |
1983-04-15 00:00:00-05:00 | 0.281687 | 0.286044 | 0.280961 | 0.281687 | 10,531,200 | 0 | 0 |
1983-04-18 00:00:00-05:00 | 0.281687 | 0.284592 | 0.27588 | 0.277332 | 13,392,000 | 0 | 0 |
1983-04-19 00:00:00-05:00 | 0.277332 | 0.277332 | 0.270071 | 0.271523 | 8,572,800 | 0 | 0 |
1983-04-20 00:00:00-05:00 | 0.271523 | 0.273701 | 0.270071 | 0.272975 | 13,680,000 | 0 | 0 |
1983-04-21 00:00:00-05:00 | 0.272975 | 0.277332 | 0.271523 | 0.272975 | 29,433,600 | 0 | 0 |
1983-04-22 00:00:00-05:00 | 0.272975 | 0.274428 | 0.264263 | 0.265716 | 9,792,000 | 0 | 0 |
1983-04-25 00:00:00-04:00 | 0.265716 | 0.266442 | 0.262811 | 0.264263 | 31,334,400 | 0 | 0 |
1983-04-26 00:00:00-04:00 | 0.264263 | 0.277332 | 0.262812 | 0.277332 | 16,070,400 | 0 | 0 |
1983-04-27 00:00:00-04:00 | 0.277332 | 0.281687 | 0.277332 | 0.277332 | 35,001,600 | 0 | 0 |
1983-04-28 00:00:00-04:00 | 0.277332 | 0.28314 | 0.277332 | 0.281687 | 13,036,800 | 0 | 0 |
1983-04-29 00:00:00-04:00 | 0.281687 | 0.288947 | 0.281687 | 0.287495 | 12,480,000 | 0 | 0 |
1983-05-02 00:00:00-04:00 | 0.287495 | 0.290399 | 0.280235 | 0.281687 | 50,073,600 | 0 | 0 |
1983-05-03 00:00:00-04:00 | 0.281687 | 0.284592 | 0.278784 | 0.28314 | 14,131,200 | 0 | 0 |
1983-05-04 00:00:00-04:00 | 0.28314 | 0.296207 | 0.281687 | 0.293304 | 33,216,000 | 0 | 0 |
1983-05-05 00:00:00-04:00 | 0.293304 | 0.306371 | 0.293304 | 0.30492 | 17,347,200 | 0 | 0 |
1983-05-06 00:00:00-04:00 | 0.304919 | 0.3267 | 0.303468 | 0.323795 | 53,625,600 | 0 | 0 |
1983-05-09 00:00:00-04:00 | 0.323795 | 0.329603 | 0.320165 | 0.328877 | 25,545,600 | 0 | 0 |
1983-05-10 00:00:00-04:00 | 0.328878 | 0.335412 | 0.328152 | 0.332507 | 33,139,200 | 0 | 0 |
1983-05-11 00:00:00-04:00 | 0.331055 | 0.331055 | 0.317988 | 0.320892 | 47,520,000 | 0 | 0 |
1983-05-12 00:00:00-04:00 | 0.320891 | 0.320891 | 0.313631 | 0.315083 | 25,862,400 | 0 | 0 |
1983-05-13 00:00:00-04:00 | 0.315083 | 0.31944 | 0.314357 | 0.317988 | 30,259,200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.