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
|
|---|---|---|---|---|---|---|---|
1983-10-06 00:00:00-04:00 | 0.467543 | 0.484967 | 0.467543 | 0.484967 | 19,497,600 | 0 | 0 |
1983-10-07 00:00:00-04:00 | 0.487871 | 0.500939 | 0.487871 | 0.490775 | 22,843,200 | 0 | 0 |
1983-10-10 00:00:00-04:00 | 0.490775 | 0.506747 | 0.490775 | 0.505295 | 13,982,400 | 0 | 0 |
1983-10-11 00:00:00-04:00 | 0.505295 | 0.511103 | 0.499487 | 0.499487 | 27,436,800 | 0 | 0 |
1983-10-12 00:00:00-04:00 | 0.499487 | 0.499487 | 0.479159 | 0.484967 | 14,304,000 | 0 | 0 |
1983-10-13 00:00:00-04:00 | 0.484967 | 0.496583 | 0.479159 | 0.482063 | 13,003,200 | 0 | 0 |
1983-10-14 00:00:00-04:00 | 0.482063 | 0.487871 | 0.464639 | 0.473351 | 28,718,400 | 0 | 0 |
1983-10-17 00:00:00-04:00 | 0.473351 | 0.479159 | 0.467543 | 0.470447 | 21,417,600 | 0 | 0 |
1983-10-18 00:00:00-04:00 | 0.470447 | 0.470447 | 0.439955 | 0.444311 | 21,312,000 | 0 | 0 |
1983-10-19 00:00:00-04:00 | 0.444311 | 0.450119 | 0.438503 | 0.438503 | 48,744,000 | 0 | 0 |
1983-10-20 00:00:00-04:00 | 0.438503 | 0.455927 | 0.438503 | 0.453023 | 36,393,600 | 0 | 0 |
1983-10-21 00:00:00-04:00 | 0.453023 | 0.455926 | 0.441407 | 0.447214 | 40,972,800 | 0 | 0 |
1983-10-24 00:00:00-04:00 | 0.447215 | 0.447215 | 0.438503 | 0.444311 | 25,713,600 | 0 | 0 |
1983-10-25 00:00:00-04:00 | 0.444311 | 0.461735 | 0.441407 | 0.458831 | 32,116,800 | 0 | 0 |
1983-10-26 00:00:00-04:00 | 0.458831 | 0.461735 | 0.444311 | 0.447214 | 21,350,400 | 0 | 0 |
1983-10-27 00:00:00-04:00 | 0.447215 | 0.455927 | 0.444311 | 0.453023 | 20,716,800 | 0 | 0 |
1983-10-28 00:00:00-04:00 | 0.453023 | 0.464639 | 0.438503 | 0.441407 | 28,449,600 | 0 | 0 |
1983-10-31 00:00:00-05:00 | 0.441407 | 0.450119 | 0.429791 | 0.438503 | 31,104,000 | 0 | 0 |
1983-11-01 00:00:00-05:00 | 0.438503 | 0.438503 | 0.421079 | 0.429791 | 36,748,800 | 0 | 0 |
1983-11-02 00:00:00-05:00 | 0.429791 | 0.438503 | 0.426887 | 0.432696 | 28,200,000 | 0 | 0 |
1983-11-03 00:00:00-05:00 | 0.432695 | 0.435599 | 0.426887 | 0.426887 | 28,574,400 | 0 | 0 |
1983-11-04 00:00:00-05:00 | 0.426887 | 0.429791 | 0.421079 | 0.426887 | 22,843,200 | 0 | 0 |
1983-11-07 00:00:00-05:00 | 0.426887 | 0.426887 | 0.409463 | 0.412367 | 41,294,400 | 0 | 0 |
1983-11-08 00:00:00-05:00 | 0.412367 | 0.415271 | 0.406559 | 0.412367 | 19,353,600 | 0 | 0 |
1983-11-09 00:00:00-05:00 | 0.412367 | 0.438503 | 0.409463 | 0.435599 | 39,710,400 | 0 | 0 |
1983-11-10 00:00:00-05:00 | 0.441407 | 0.464639 | 0.441407 | 0.458831 | 33,292,800 | 0 | 0 |
1983-11-11 00:00:00-05:00 | 0.458831 | 0.484967 | 0.458831 | 0.479159 | 18,787,200 | 0 | 0 |
1983-11-14 00:00:00-05:00 | 0.479159 | 0.496583 | 0.476255 | 0.482063 | 27,614,400 | 0 | 0 |
1983-11-15 00:00:00-05:00 | 0.482063 | 0.484967 | 0.461735 | 0.467543 | 15,024,000 | 0 | 0 |
1983-11-16 00:00:00-05:00 | 0.467543 | 0.489323 | 0.467543 | 0.484967 | 10,171,200 | 0 | 0 |
1983-11-17 00:00:00-05:00 | 0.484967 | 0.493679 | 0.476255 | 0.493679 | 12,028,800 | 0 | 0 |
1983-11-18 00:00:00-05:00 | 0.493679 | 0.496583 | 0.476255 | 0.484967 | 8,875,200 | 0 | 0 |
1983-11-21 00:00:00-05:00 | 0.484967 | 0.493679 | 0.482063 | 0.484967 | 7,929,600 | 0 | 0 |
1983-11-22 00:00:00-05:00 | 0.487871 | 0.499487 | 0.487871 | 0.496583 | 28,968,000 | 0 | 0 |
1983-11-23 00:00:00-05:00 | 0.496583 | 0.496583 | 0.479159 | 0.487871 | 26,740,800 | 0 | 0 |
1983-11-25 00:00:00-05:00 | 0.487871 | 0.496583 | 0.479159 | 0.496583 | 10,876,800 | 0 | 0 |
1983-11-28 00:00:00-05:00 | 0.496583 | 0.502391 | 0.490775 | 0.499487 | 15,220,800 | 0 | 0 |
1983-11-29 00:00:00-05:00 | 0.499487 | 0.502391 | 0.487871 | 0.493679 | 65,731,200 | 0 | 0 |
1983-11-30 00:00:00-05:00 | 0.493679 | 0.493679 | 0.482063 | 0.484967 | 18,528,000 | 0 | 0 |
1983-12-01 00:00:00-05:00 | 0.484967 | 0.490775 | 0.482063 | 0.487871 | 19,358,400 | 0 | 0 |
1983-12-02 00:00:00-05:00 | 0.487871 | 0.487871 | 0.479159 | 0.479159 | 16,977,600 | 0 | 0 |
1983-12-05 00:00:00-05:00 | 0.479159 | 0.482063 | 0.476255 | 0.476255 | 20,616,000 | 0 | 0 |
1983-12-06 00:00:00-05:00 | 0.476255 | 0.479159 | 0.467543 | 0.467543 | 24,585,600 | 0 | 0 |
1983-12-07 00:00:00-05:00 | 0.467543 | 0.484967 | 0.467543 | 0.480611 | 21,441,600 | 0 | 0 |
1983-12-08 00:00:00-05:00 | 0.480611 | 0.487871 | 0.476255 | 0.482063 | 22,084,800 | 0 | 0 |
1983-12-09 00:00:00-05:00 | 0.482063 | 0.484967 | 0.479159 | 0.484967 | 11,428,800 | 0 | 0 |
1983-12-12 00:00:00-05:00 | 0.484967 | 0.502391 | 0.484967 | 0.499487 | 20,822,400 | 0 | 0 |
1983-12-13 00:00:00-05:00 | 0.499487 | 0.499487 | 0.484967 | 0.490775 | 14,592,000 | 0 | 0 |
1983-12-14 00:00:00-05:00 | 0.487871 | 0.487871 | 0.464639 | 0.467543 | 21,619,200 | 0 | 0 |
1983-12-15 00:00:00-05:00 | 0.467543 | 0.470447 | 0.458831 | 0.461735 | 17,116,800 | 0 | 0 |
1983-12-16 00:00:00-05:00 | 0.461735 | 0.476255 | 0.461735 | 0.473351 | 23,289,600 | 0 | 0 |
1983-12-19 00:00:00-05:00 | 0.473351 | 0.490775 | 0.473351 | 0.487871 | 19,238,400 | 0 | 0 |
1983-12-20 00:00:00-05:00 | 0.487871 | 0.490775 | 0.476255 | 0.479159 | 12,297,600 | 0 | 0 |
1983-12-21 00:00:00-05:00 | 0.479159 | 0.490775 | 0.476255 | 0.487871 | 14,438,400 | 0 | 0 |
1983-12-22 00:00:00-05:00 | 0.487871 | 0.493679 | 0.479159 | 0.479159 | 12,422,400 | 0 | 0 |
1983-12-23 00:00:00-05:00 | 0.479159 | 0.482063 | 0.473351 | 0.473351 | 2,500,800 | 0 | 0 |
1983-12-27 00:00:00-05:00 | 0.477707 | 0.487871 | 0.477707 | 0.482063 | 10,195,200 | 0 | 0 |
1983-12-28 00:00:00-05:00 | 0.482063 | 0.484967 | 0.476255 | 0.482063 | 5,481,600 | 0 | 0 |
1983-12-29 00:00:00-05:00 | 0.482063 | 0.482063 | 0.473351 | 0.479159 | 15,816,000 | 0 | 0 |
1983-12-30 00:00:00-05:00 | 0.479159 | 0.487871 | 0.477707 | 0.487871 | 25,622,400 | 0 | 0 |
1984-01-03 00:00:00-05:00 | 0.484967 | 0.484967 | 0.473351 | 0.473351 | 9,739,200 | 0 | 0 |
1984-01-04 00:00:00-05:00 | 0.473351 | 0.482063 | 0.473351 | 0.477707 | 11,596,800 | 0 | 0 |
1984-01-05 00:00:00-05:00 | 0.479159 | 0.502391 | 0.479159 | 0.499487 | 36,633,600 | 0 | 0 |
1984-01-06 00:00:00-05:00 | 0.499487 | 0.502391 | 0.493679 | 0.496583 | 20,452,800 | 0 | 0 |
1984-01-09 00:00:00-05:00 | 0.496583 | 0.505295 | 0.493679 | 0.496583 | 13,603,200 | 0 | 0 |
1984-01-10 00:00:00-05:00 | 0.496583 | 0.502391 | 0.487871 | 0.490775 | 34,200,000 | 0 | 0 |
1984-01-11 00:00:00-05:00 | 0.490775 | 0.493679 | 0.476255 | 0.482063 | 15,926,400 | 0 | 0 |
1984-01-12 00:00:00-05:00 | 0.482063 | 0.484967 | 0.479159 | 0.479159 | 20,856,000 | 0 | 0 |
1984-01-13 00:00:00-05:00 | 0.479159 | 0.496583 | 0.470447 | 0.493679 | 42,408,000 | 0 | 0 |
1984-01-16 00:00:00-05:00 | 0.482063 | 0.482063 | 0.470447 | 0.471899 | 22,603,200 | 0 | 0 |
1984-01-17 00:00:00-05:00 | 0.473351 | 0.484967 | 0.473351 | 0.479159 | 33,220,800 | 0 | 0 |
1984-01-18 00:00:00-05:00 | 0.479159 | 0.479159 | 0.453023 | 0.455927 | 20,630,400 | 0 | 0 |
1984-01-19 00:00:00-05:00 | 0.455927 | 0.461735 | 0.455927 | 0.461735 | 15,643,200 | 0 | 0 |
1984-01-20 00:00:00-05:00 | 0.461735 | 0.464639 | 0.438503 | 0.438503 | 25,070,400 | 0 | 0 |
1984-01-23 00:00:00-05:00 | 0.438503 | 0.441407 | 0.426887 | 0.438503 | 36,230,400 | 0 | 0 |
1984-01-24 00:00:00-05:00 | 0.438503 | 0.450119 | 0.435599 | 0.441407 | 17,452,800 | 0 | 0 |
1984-01-25 00:00:00-05:00 | 0.441407 | 0.455927 | 0.429791 | 0.429791 | 24,508,800 | 0 | 0 |
1984-01-26 00:00:00-05:00 | 0.429791 | 0.441408 | 0.421079 | 0.423984 | 63,441,600 | 0 | 0 |
1984-01-27 00:00:00-05:00 | 0.421079 | 0.421079 | 0.392039 | 0.409463 | 54,124,800 | 0 | 0 |
1984-01-30 00:00:00-05:00 | 0.409463 | 0.415271 | 0.403655 | 0.415271 | 26,366,400 | 0 | 0 |
1984-01-31 00:00:00-05:00 | 0.415271 | 0.429791 | 0.412367 | 0.426887 | 59,755,200 | 0 | 0 |
1984-02-01 00:00:00-05:00 | 0.426887 | 0.429791 | 0.405107 | 0.412367 | 57,936,000 | 0 | 0 |
1984-02-02 00:00:00-05:00 | 0.412367 | 0.421079 | 0.409463 | 0.421079 | 29,280,000 | 0 | 0 |
1984-02-03 00:00:00-05:00 | 0.421079 | 0.421079 | 0.400751 | 0.400751 | 24,796,800 | 0 | 0 |
1984-02-06 00:00:00-05:00 | 0.400751 | 0.403655 | 0.383327 | 0.386231 | 36,960,000 | 0 | 0 |
1984-02-07 00:00:00-05:00 | 0.386231 | 0.397847 | 0.383327 | 0.397847 | 40,651,200 | 0 | 0 |
1984-02-08 00:00:00-05:00 | 0.397847 | 0.397847 | 0.365903 | 0.365903 | 34,358,400 | 0 | 0 |
1984-02-09 00:00:00-05:00 | 0.365903 | 0.377519 | 0.360095 | 0.376067 | 75,758,400 | 0 | 0 |
1984-02-10 00:00:00-05:00 | 0.376067 | 0.400751 | 0.374616 | 0.389136 | 49,483,200 | 0 | 0 |
1984-02-13 00:00:00-05:00 | 0.389135 | 0.394943 | 0.377519 | 0.386231 | 52,132,800 | 0 | 0 |
1984-02-14 00:00:00-05:00 | 0.386231 | 0.400751 | 0.368807 | 0.380424 | 23,385,600 | 0 | 0 |
1984-02-15 00:00:00-05:00 | 0.380424 | 0.389136 | 0.371712 | 0.377519 | 38,779,200 | 0 | 0 |
1984-02-16 00:00:00-05:00 | 0.377519 | 0.377519 | 0.371711 | 0.374615 | 47,673,600 | 0 | 0 |
1984-02-17 00:00:00-05:00 | 0.374615 | 0.380423 | 0.371711 | 0.374615 | 62,145,600 | 0 | 0 |
1984-02-21 00:00:00-05:00 | 0.374615 | 0.383327 | 0.374615 | 0.378971 | 26,169,600 | 0 | 0 |
1984-02-22 00:00:00-05:00 | 0.378971 | 0.394943 | 0.377519 | 0.386231 | 10,468,800 | 0 | 0 |
1984-02-23 00:00:00-05:00 | 0.386231 | 0.389136 | 0.377519 | 0.389136 | 23,044,800 | 0 | 0 |
1984-02-24 00:00:00-05:00 | 0.389136 | 0.426887 | 0.389136 | 0.423984 | 41,577,600 | 0 | 0 |
1984-02-27 00:00:00-05:00 | 0.423983 | 0.444311 | 0.423983 | 0.444311 | 91,483,200 | 0 | 0 |
1984-02-28 00:00:00-05:00 | 0.444311 | 0.444311 | 0.412367 | 0.418175 | 29,908,800 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.