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
|
|---|---|---|---|---|---|---|---|
1981-05-26 00:00:00-04:00
| 0.226512
| 0.227964
| 0.226512
| 0.226512
| 13,814,400
| 0
| 0
|
1981-05-27 00:00:00-04:00
| 0.238127
| 0.23958
| 0.238127
| 0.238127
| 14,918,400
| 0
| 0
|
1981-05-28 00:00:00-04:00
| 0.241032
| 0.243935
| 0.241032
| 0.241032
| 14,726,400
| 0
| 0
|
1981-05-29 00:00:00-04:00
| 0.23958
| 0.23958
| 0.238127
| 0.238127
| 27,091,200
| 0
| 0
|
1981-06-01 00:00:00-04:00
| 0.236676
| 0.236676
| 0.233772
| 0.233772
| 11,155,200
| 0
| 0
|
1981-06-02 00:00:00-04:00
| 0.226512
| 0.226512
| 0.22506
| 0.22506
| 10,896,000
| 0
| 0
|
1981-06-03 00:00:00-04:00
| 0.222156
| 0.222156
| 0.220703
| 0.220703
| 13,766,400
| 0
| 0
|
1981-06-04 00:00:00-04:00
| 0.2178
| 0.2178
| 0.216348
| 0.216348
| 8,601,600
| 0
| 0
|
1981-06-05 00:00:00-04:00
| 0.216348
| 0.216348
| 0.214896
| 0.214896
| 8,419,200
| 0
| 0
|
1981-06-08 00:00:00-04:00
| 0.213444
| 0.213444
| 0.211991
| 0.211991
| 4,233,600
| 0
| 0
|
1981-06-09 00:00:00-04:00
| 0.211991
| 0.211991
| 0.21054
| 0.21054
| 5,865,600
| 0
| 0
|
1981-06-10 00:00:00-04:00
| 0.210539
| 0.210539
| 0.209088
| 0.209088
| 10,780,800
| 0
| 0
|
1981-06-11 00:00:00-04:00
| 0.214896
| 0.216348
| 0.214896
| 0.214896
| 10,320,000
| 0
| 0
|
1981-06-12 00:00:00-04:00
| 0.2178
| 0.219252
| 0.2178
| 0.2178
| 11,241,600
| 0
| 0
|
1981-06-15 00:00:00-04:00
| 0.214896
| 0.214896
| 0.211991
| 0.211991
| 7,324,800
| 0
| 0
|
1981-06-16 00:00:00-04:00
| 0.209088
| 0.209088
| 0.206184
| 0.206184
| 18,537,600
| 0
| 0
|
1981-06-17 00:00:00-04:00
| 0.206184
| 0.207636
| 0.206184
| 0.206184
| 7,929,600
| 0
| 0
|
1981-06-18 00:00:00-04:00
| 0.20328
| 0.20328
| 0.201828
| 0.201828
| 12,499,200
| 0
| 0
|
1981-06-19 00:00:00-04:00
| 0.203279
| 0.206184
| 0.203279
| 0.203279
| 10,963,200
| 0
| 0
|
1981-06-22 00:00:00-04:00
| 0.20328
| 0.204732
| 0.201828
| 0.201828
| 3,446,400
| 0
| 0
|
1981-06-23 00:00:00-04:00
| 0.204732
| 0.206184
| 0.204732
| 0.204732
| 9,868,800
| 0
| 0
|
1981-06-24 00:00:00-04:00
| 0.204732
| 0.206184
| 0.204732
| 0.204732
| 4,521,600
| 0
| 0
|
1981-06-25 00:00:00-04:00
| 0.204732
| 0.204732
| 0.201828
| 0.201828
| 4,041,600
| 0
| 0
|
1981-06-26 00:00:00-04:00
| 0.2178
| 0.219252
| 0.2178
| 0.2178
| 15,321,600
| 0
| 0
|
1981-06-29 00:00:00-04:00
| 0.219252
| 0.220703
| 0.219252
| 0.219252
| 14,976,000
| 0
| 0
|
1981-06-30 00:00:00-04:00
| 0.210539
| 0.210539
| 0.209088
| 0.209088
| 10,243,200
| 0
| 0
|
1981-07-01 00:00:00-04:00
| 0.206184
| 0.206184
| 0.204732
| 0.204732
| 11,414,400
| 0
| 0
|
1981-07-02 00:00:00-04:00
| 0.197472
| 0.197472
| 0.19602
| 0.19602
| 17,097,600
| 0
| 0
|
1981-07-06 00:00:00-04:00
| 0.19602
| 0.19602
| 0.194567
| 0.194567
| 13,142,400
| 0
| 0
|
1981-07-07 00:00:00-04:00
| 0.190212
| 0.190212
| 0.18876
| 0.18876
| 9,484,800
| 0
| 0
|
1981-07-08 00:00:00-04:00
| 0.190212
| 0.191664
| 0.190212
| 0.190212
| 13,977,600
| 0
| 0
|
1981-07-09 00:00:00-04:00
| 0.194567
| 0.197472
| 0.194567
| 0.194567
| 10,329,600
| 0
| 0
|
1981-07-10 00:00:00-04:00
| 0.198924
| 0.200375
| 0.198924
| 0.198924
| 7,238,400
| 0
| 0
|
1981-07-13 00:00:00-04:00
| 0.198924
| 0.200375
| 0.198924
| 0.198924
| 3,446,400
| 0
| 0
|
1981-07-14 00:00:00-04:00
| 0.197472
| 0.197472
| 0.19602
| 0.19602
| 9,676,800
| 0
| 0
|
1981-07-15 00:00:00-04:00
| 0.200376
| 0.201828
| 0.200376
| 0.200376
| 6,902,400
| 0
| 0
|
1981-07-16 00:00:00-04:00
| 0.207636
| 0.209088
| 0.207636
| 0.207636
| 8,448,000
| 0
| 0
|
1981-07-17 00:00:00-04:00
| 0.209088
| 0.210539
| 0.209088
| 0.209088
| 6,748,800
| 0
| 0
|
1981-07-20 00:00:00-04:00
| 0.203279
| 0.203279
| 0.200376
| 0.200376
| 9,792,000
| 0
| 0
|
1981-07-21 00:00:00-04:00
| 0.19602
| 0.19602
| 0.194567
| 0.194567
| 7,593,600
| 0
| 0
|
1981-07-22 00:00:00-04:00
| 0.194568
| 0.194568
| 0.191664
| 0.191664
| 6,460,800
| 0
| 0
|
1981-07-23 00:00:00-04:00
| 0.194567
| 0.19602
| 0.194567
| 0.194567
| 7,612,800
| 0
| 0
|
1981-07-24 00:00:00-04:00
| 0.194567
| 0.19602
| 0.194567
| 0.194567
| 4,358,400
| 0
| 0
|
1981-07-27 00:00:00-04:00
| 0.200376
| 0.201828
| 0.200376
| 0.200376
| 6,172,800
| 0
| 0
|
1981-07-28 00:00:00-04:00
| 0.197472
| 0.197472
| 0.19602
| 0.19602
| 8,400,000
| 0
| 0
|
1981-07-29 00:00:00-04:00
| 0.19602
| 0.197472
| 0.19602
| 0.19602
| 5,174,400
| 0
| 0
|
1981-07-30 00:00:00-04:00
| 0.194567
| 0.194567
| 0.193115
| 0.193115
| 7,190,400
| 0
| 0
|
1981-07-31 00:00:00-04:00
| 0.19602
| 0.197472
| 0.19602
| 0.19602
| 8,745,600
| 0
| 0
|
1981-08-03 00:00:00-04:00
| 0.194567
| 0.194567
| 0.193115
| 0.193115
| 4,694,400
| 0
| 0
|
1981-08-04 00:00:00-04:00
| 0.190212
| 0.190212
| 0.18876
| 0.18876
| 12,451,200
| 0
| 0
|
1981-08-05 00:00:00-04:00
| 0.18876
| 0.190212
| 0.18876
| 0.18876
| 6,249,600
| 0
| 0
|
1981-08-06 00:00:00-04:00
| 0.18876
| 0.191664
| 0.18876
| 0.18876
| 13,315,200
| 0
| 0
|
1981-08-07 00:00:00-04:00
| 0.184403
| 0.184403
| 0.182952
| 0.182952
| 4,444,800
| 0
| 0
|
1981-08-10 00:00:00-04:00
| 0.182952
| 0.182952
| 0.182952
| 0.182952
| 0
| 0
| 0
|
1981-08-11 00:00:00-04:00
| 0.185855
| 0.187308
| 0.185855
| 0.185855
| 7,939,200
| 0
| 0
|
1981-08-12 00:00:00-04:00
| 0.1815
| 0.1815
| 0.180048
| 0.180048
| 4,041,600
| 0
| 0
|
1981-08-13 00:00:00-04:00
| 0.182952
| 0.184403
| 0.182952
| 0.182952
| 8,083,200
| 0
| 0
|
1981-08-14 00:00:00-04:00
| 0.180048
| 0.180048
| 0.178596
| 0.178596
| 5,616,000
| 0
| 0
|
1981-08-17 00:00:00-04:00
| 0.178596
| 0.178596
| 0.177143
| 0.177143
| 5,328,000
| 0
| 0
|
1981-08-18 00:00:00-04:00
| 0.177143
| 0.178596
| 0.175691
| 0.175691
| 4,857,600
| 0
| 0
|
1981-08-19 00:00:00-04:00
| 0.178596
| 0.180048
| 0.178596
| 0.178596
| 3,484,800
| 0
| 0
|
1981-08-20 00:00:00-04:00
| 0.182952
| 0.184403
| 0.182952
| 0.182952
| 5,577,600
| 0
| 0
|
1981-08-21 00:00:00-04:00
| 0.177143
| 0.177143
| 0.175691
| 0.175691
| 8,476,800
| 0
| 0
|
1981-08-24 00:00:00-04:00
| 0.17424
| 0.17424
| 0.172788
| 0.172788
| 6,441,600
| 0
| 0
|
1981-08-25 00:00:00-04:00
| 0.172788
| 0.172788
| 0.169884
| 0.169884
| 13,132,800
| 0
| 0
|
1981-08-26 00:00:00-04:00
| 0.16698
| 0.16698
| 0.165528
| 0.165528
| 8,035,200
| 0
| 0
|
1981-08-27 00:00:00-04:00
| 0.164076
| 0.164076
| 0.162624
| 0.162624
| 15,868,800
| 0
| 0
|
1981-08-28 00:00:00-04:00
| 0.162624
| 0.164076
| 0.162624
| 0.162624
| 19,776,000
| 0
| 0
|
1981-08-31 00:00:00-04:00
| 0.162624
| 0.164076
| 0.162624
| 0.162624
| 5,510,400
| 0
| 0
|
1981-09-01 00:00:00-04:00
| 0.165528
| 0.168431
| 0.165528
| 0.165528
| 5,856,000
| 0
| 0
|
1981-09-02 00:00:00-04:00
| 0.165528
| 0.165528
| 0.162624
| 0.162624
| 8,188,800
| 0
| 0
|
1981-09-03 00:00:00-04:00
| 0.156816
| 0.156816
| 0.153912
| 0.153912
| 30,518,400
| 0
| 0
|
1981-09-04 00:00:00-04:00
| 0.158268
| 0.159719
| 0.158268
| 0.158268
| 10,867,200
| 0
| 0
|
1981-09-08 00:00:00-04:00
| 0.15246
| 0.15246
| 0.151008
| 0.151008
| 8,352,000
| 0
| 0
|
1981-09-09 00:00:00-04:00
| 0.156816
| 0.15972
| 0.156816
| 0.156816
| 7,113,600
| 0
| 0
|
1981-09-10 00:00:00-04:00
| 0.164076
| 0.16698
| 0.164076
| 0.164076
| 7,392,000
| 0
| 0
|
1981-09-11 00:00:00-04:00
| 0.17424
| 0.175692
| 0.17424
| 0.17424
| 10,540,800
| 0
| 0
|
1981-09-14 00:00:00-04:00
| 0.169884
| 0.169884
| 0.168432
| 0.168432
| 9,369,600
| 0
| 0
|
1981-09-15 00:00:00-04:00
| 0.159719
| 0.159719
| 0.158268
| 0.158268
| 9,888,000
| 0
| 0
|
1981-09-16 00:00:00-04:00
| 0.155364
| 0.155364
| 0.153912
| 0.153912
| 15,100,800
| 0
| 0
|
1981-09-17 00:00:00-04:00
| 0.148104
| 0.148104
| 0.146652
| 0.146652
| 21,830,400
| 0
| 0
|
1981-09-18 00:00:00-04:00
| 0.148104
| 0.149556
| 0.148104
| 0.148104
| 15,580,800
| 0
| 0
|
1981-09-21 00:00:00-04:00
| 0.151008
| 0.15246
| 0.151008
| 0.151008
| 8,419,200
| 0
| 0
|
1981-09-22 00:00:00-04:00
| 0.146652
| 0.146652
| 0.1452
| 0.1452
| 11,520,000
| 0
| 0
|
1981-09-23 00:00:00-04:00
| 0.142296
| 0.142296
| 0.140844
| 0.140844
| 27,763,200
| 0
| 0
|
1981-09-24 00:00:00-04:00
| 0.139392
| 0.139392
| 0.13794
| 0.13794
| 20,256,000
| 0
| 0
|
1981-09-25 00:00:00-04:00
| 0.133584
| 0.133584
| 0.132132
| 0.132132
| 12,662,400
| 0
| 0
|
1981-09-28 00:00:00-04:00
| 0.13794
| 0.139392
| 0.13794
| 0.13794
| 12,835,200
| 0
| 0
|
1981-09-29 00:00:00-04:00
| 0.140844
| 0.142296
| 0.140844
| 0.140844
| 11,568,000
| 0
| 0
|
1981-09-30 00:00:00-04:00
| 0.140844
| 0.142296
| 0.140844
| 0.140844
| 12,499,200
| 0
| 0
|
1981-10-01 00:00:00-04:00
| 0.140844
| 0.142296
| 0.140844
| 0.140844
| 6,681,600
| 0
| 0
|
1981-10-02 00:00:00-04:00
| 0.1452
| 0.148104
| 0.1452
| 0.1452
| 10,732,800
| 0
| 0
|
1981-10-05 00:00:00-04:00
| 0.153912
| 0.155364
| 0.153912
| 0.153912
| 12,652,800
| 0
| 0
|
1981-10-06 00:00:00-04:00
| 0.148104
| 0.148104
| 0.146652
| 0.146652
| 16,569,600
| 0
| 0
|
1981-10-07 00:00:00-04:00
| 0.148104
| 0.151008
| 0.148104
| 0.148104
| 9,494,400
| 0
| 0
|
1981-10-08 00:00:00-04:00
| 0.148104
| 0.151008
| 0.148104
| 0.148104
| 30,288,000
| 0
| 0
|
1981-10-09 00:00:00-04:00
| 0.148104
| 0.148104
| 0.146652
| 0.146652
| 16,694,400
| 0
| 0
|
1981-10-12 00:00:00-04:00
| 0.146652
| 0.148104
| 0.146652
| 0.146652
| 10,156,800
| 0
| 0
|
1981-10-13 00:00:00-04:00
| 0.149556
| 0.151008
| 0.149556
| 0.149556
| 7,315,200
| 0
| 0
|
1981-10-14 00:00:00-04:00
| 0.1452
| 0.1452
| 0.143748
| 0.143748
| 4,320,000
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.