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
|
|---|---|---|---|---|---|---|---|
1992-06-19 00:00:00-04:00
| 0.888622
| 0.92347
| 0.888622
| 0.919114
| 107,964,800
| 0
| 0
|
1992-06-22 00:00:00-04:00
| 0.914758
| 0.951784
| 0.897334
| 0.940894
| 97,388,800
| 0
| 0
|
1992-06-23 00:00:00-04:00
| 0.949606
| 0.962674
| 0.945251
| 0.958318
| 86,236,800
| 0
| 0
|
1992-06-24 00:00:00-04:00
| 0.953962
| 0.958318
| 0.94525
| 0.953962
| 63,081,600
| 0
| 0
|
1992-06-25 00:00:00-04:00
| 0.953963
| 0.962675
| 0.932183
| 0.947429
| 100,275,200
| 0
| 0
|
1992-06-26 00:00:00-04:00
| 0.940894
| 0.962674
| 0.940894
| 0.962674
| 49,772,800
| 0
| 0
|
1992-06-29 00:00:00-04:00
| 0.962674
| 1.006234
| 0.962674
| 1.006234
| 80,857,600
| 0
| 0
|
1992-06-30 00:00:00-04:00
| 1.004056
| 1.006234
| 0.98881
| 0.993166
| 47,635,200
| 0
| 0
|
1992-07-01 00:00:00-04:00
| 0.993166
| 1.01059
| 0.988811
| 1.01059
| 45,616,000
| 0
| 0
|
1992-07-02 00:00:00-04:00
| 1.010591
| 1.017125
| 0.969209
| 0.973565
| 67,465,600
| 0
| 0
|
1992-07-06 00:00:00-04:00
| 0.975742
| 0.993166
| 0.96703
| 0.993166
| 40,646,400
| 0
| 0
|
1992-07-07 00:00:00-04:00
| 0.988811
| 1.001878
| 0.975742
| 0.97792
| 44,755,200
| 0
| 0
|
1992-07-08 00:00:00-04:00
| 0.975742
| 0.993166
| 0.962675
| 0.993166
| 60,480,000
| 0
| 0
|
1992-07-09 00:00:00-04:00
| 0.98881
| 1.01059
| 0.982276
| 1.001878
| 56,300,800
| 0
| 0
|
1992-07-10 00:00:00-04:00
| 1.001878
| 1.006235
| 0.980099
| 0.984454
| 41,760,000
| 0
| 0
|
1992-07-13 00:00:00-04:00
| 0.984454
| 1.001878
| 0.975742
| 0.98881
| 52,627,200
| 0
| 0
|
1992-07-14 00:00:00-04:00
| 1.006235
| 1.023659
| 0.993167
| 1.014947
| 48,620,800
| 0
| 0
|
1992-07-15 00:00:00-04:00
| 1.019303
| 1.036727
| 1.010591
| 1.014947
| 55,488,000
| 0
| 0
|
1992-07-16 00:00:00-04:00
| 1.014947
| 1.019302
| 0.988811
| 1.01059
| 46,323,200
| 0
| 0
|
1992-07-17 00:00:00-04:00
| 1.006234
| 1.006234
| 0.975742
| 0.975742
| 62,150,400
| 0
| 0
|
1992-07-20 00:00:00-04:00
| 0.971387
| 0.975742
| 0.953963
| 0.971387
| 49,804,800
| 0
| 0
|
1992-07-21 00:00:00-04:00
| 0.971387
| 0.988811
| 0.96703
| 0.984454
| 42,684,800
| 0
| 0
|
1992-07-22 00:00:00-04:00
| 0.980098
| 0.9997
| 0.958318
| 0.962674
| 79,040,000
| 0
| 0
|
1992-07-23 00:00:00-04:00
| 0.96703
| 1.001878
| 0.96703
| 1.001878
| 43,952,000
| 0
| 0
|
1992-07-24 00:00:00-04:00
| 0.988811
| 1.023659
| 0.988811
| 1.014947
| 53,273,600
| 0
| 0
|
1992-07-27 00:00:00-04:00
| 1.006234
| 1.01059
| 0.986632
| 0.98881
| 46,646,400
| 0
| 0
|
1992-07-28 00:00:00-04:00
| 0.988811
| 1.03237
| 0.988811
| 1.03237
| 71,257,600
| 0
| 0
|
1992-07-29 00:00:00-04:00
| 1.03237
| 1.049794
| 1.023658
| 1.023658
| 83,977,600
| 0
| 0
|
1992-07-30 00:00:00-04:00
| 1.023658
| 1.036726
| 1.014946
| 1.028014
| 30,352,000
| 0
| 0
|
1992-07-31 00:00:00-04:00
| 1.043261
| 1.049795
| 1.032371
| 1.041083
| 42,960,000
| 0
| 0
|
1992-08-03 00:00:00-04:00
| 1.049794
| 1.06504
| 1.041082
| 1.060684
| 44,464,000
| 0
| 0
|
1992-08-04 00:00:00-04:00
| 1.062862
| 1.067218
| 1.049794
| 1.056328
| 25,936,000
| 0
| 0
|
1992-08-05 00:00:00-04:00
| 1.049794
| 1.058506
| 1.03237
| 1.034548
| 25,440,000
| 0
| 0
|
1992-08-06 00:00:00-04:00
| 1.036726
| 1.041082
| 1.014946
| 1.019302
| 33,312,000
| 0
| 0
|
1992-08-07 00:00:00-04:00
| 1.019302
| 1.03237
| 1.006234
| 1.021479
| 53,241,600
| 0
| 0
|
1992-08-10 00:00:00-04:00
| 1.019302
| 1.03237
| 1.014946
| 1.030192
| 27,929,600
| 0
| 0
|
1992-08-11 00:00:00-04:00
| 1.028014
| 1.03237
| 1.01059
| 1.028014
| 30,524,800
| 0
| 0
|
1992-08-12 00:00:00-04:00
| 1.023658
| 1.03237
| 1.006234
| 1.006234
| 39,523,200
| 0
| 0
|
1992-08-13 00:00:00-04:00
| 0.997522
| 1.023658
| 0.997522
| 1.019302
| 33,561,600
| 0
| 0
|
1992-08-14 00:00:00-04:00
| 1.019302
| 1.045438
| 1.014947
| 1.038904
| 29,382,400
| 0
| 0
|
1992-08-17 00:00:00-04:00
| 1.041082
| 1.047616
| 1.019302
| 1.019302
| 40,051,200
| 0
| 0
|
1992-08-18 00:00:00-04:00
| 1.019302
| 1.028014
| 0.997522
| 1.006234
| 36,672,000
| 0
| 0
|
1992-08-19 00:00:00-04:00
| 1.006234
| 1.006234
| 0.975742
| 0.975742
| 38,768,000
| 0
| 0
|
1992-08-20 00:00:00-04:00
| 0.975742
| 0.997522
| 0.971386
| 0.995344
| 61,270,400
| 0
| 0
|
1992-08-21 00:00:00-04:00
| 0.993166
| 1.001878
| 0.96703
| 0.984454
| 54,940,800
| 0
| 0
|
1992-08-24 00:00:00-04:00
| 0.971386
| 0.980098
| 0.958318
| 0.960496
| 34,681,600
| 0
| 0
|
1992-08-25 00:00:00-04:00
| 0.962675
| 0.984454
| 0.945251
| 0.980099
| 46,585,600
| 0
| 0
|
1992-08-26 00:00:00-04:00
| 0.98881
| 1.004056
| 0.984454
| 0.993166
| 31,376,000
| 0
| 0
|
1992-08-27 00:00:00-04:00
| 1.006234
| 1.014946
| 1.001878
| 1.006234
| 52,048,000
| 0
| 0
|
1992-08-28 00:00:00-04:00
| 1.006234
| 1.01059
| 0.997522
| 1.006234
| 13,731,200
| 0
| 0
|
1992-08-31 00:00:00-04:00
| 1.006235
| 1.019302
| 1.004056
| 1.01059
| 35,846,400
| 0
| 0
|
1992-09-01 00:00:00-04:00
| 1.006234
| 1.03237
| 1.006234
| 1.030192
| 68,992,000
| 0
| 0
|
1992-09-02 00:00:00-04:00
| 1.028014
| 1.067218
| 1.028014
| 1.058506
| 65,782,400
| 0
| 0
|
1992-09-03 00:00:00-04:00
| 1.067219
| 1.09771
| 1.067219
| 1.084643
| 119,360,000
| 0
| 0
|
1992-09-04 00:00:00-04:00
| 1.084642
| 1.088997
| 1.062861
| 1.067218
| 41,904,000
| 0
| 0
|
1992-09-08 00:00:00-04:00
| 1.062862
| 1.067218
| 1.049794
| 1.062862
| 40,576,000
| 0
| 0
|
1992-09-09 00:00:00-04:00
| 1.067218
| 1.09771
| 1.062862
| 1.09771
| 41,148,800
| 0
| 0
|
1992-09-10 00:00:00-04:00
| 1.088998
| 1.123846
| 1.088998
| 1.11949
| 75,148,800
| 0
| 0
|
1992-09-11 00:00:00-04:00
| 1.115134
| 1.123846
| 1.104244
| 1.115134
| 46,716,800
| 0
| 0
|
1992-09-14 00:00:00-04:00
| 1.128203
| 1.14127
| 1.110779
| 1.14127
| 102,953,600
| 0
| 0
|
1992-09-15 00:00:00-04:00
| 1.134736
| 1.136914
| 1.102066
| 1.110778
| 47,408,000
| 0
| 0
|
1992-09-16 00:00:00-04:00
| 1.088998
| 1.128202
| 1.088998
| 1.110778
| 78,720,000
| 0
| 0
|
1992-09-17 00:00:00-04:00
| 1.14127
| 1.14127
| 1.110778
| 1.123846
| 47,664,000
| 0
| 0
|
1992-09-18 00:00:00-04:00
| 1.132558
| 1.14127
| 1.123846
| 1.136914
| 51,510,400
| 0
| 0
|
1992-09-21 00:00:00-04:00
| 1.128202
| 1.136914
| 1.115133
| 1.13038
| 32,902,400
| 0
| 0
|
1992-09-22 00:00:00-04:00
| 1.128202
| 1.136914
| 1.11949
| 1.11949
| 28,374,400
| 0
| 0
|
1992-09-23 00:00:00-04:00
| 1.11949
| 1.16305
| 1.115134
| 1.160872
| 93,046,400
| 0
| 0
|
1992-09-24 00:00:00-04:00
| 1.158693
| 1.167405
| 1.136914
| 1.149981
| 52,227,200
| 0
| 0
|
1992-09-25 00:00:00-04:00
| 1.154338
| 1.154338
| 1.115134
| 1.128202
| 50,502,400
| 0
| 0
|
1992-09-28 00:00:00-04:00
| 1.123846
| 1.136914
| 1.115134
| 1.136914
| 27,369,600
| 0
| 0
|
1992-09-29 00:00:00-04:00
| 1.136915
| 1.145627
| 1.132558
| 1.14127
| 54,953,600
| 0
| 0
|
1992-09-30 00:00:00-04:00
| 1.14127
| 1.154338
| 1.14127
| 1.145626
| 37,331,200
| 0
| 0
|
1992-10-01 00:00:00-04:00
| 1.14127
| 1.145626
| 1.1086
| 1.110778
| 40,304,000
| 0
| 0
|
1992-10-02 00:00:00-04:00
| 1.110778
| 1.115134
| 1.088998
| 1.088998
| 54,534,400
| 0
| 0
|
1992-10-05 00:00:00-04:00
| 1.084642
| 1.115134
| 1.058506
| 1.1086
| 71,792,000
| 0
| 0
|
1992-10-06 00:00:00-04:00
| 1.123846
| 1.154339
| 1.115134
| 1.14127
| 72,070,400
| 0
| 0
|
1992-10-07 00:00:00-04:00
| 1.145626
| 1.171762
| 1.14127
| 1.145626
| 71,756,800
| 0
| 0
|
1992-10-08 00:00:00-04:00
| 1.158694
| 1.176118
| 1.143448
| 1.154338
| 82,960,000
| 0
| 0
|
1992-10-09 00:00:00-04:00
| 1.154338
| 1.176118
| 1.145626
| 1.158694
| 83,558,400
| 0
| 0
|
1992-10-12 00:00:00-04:00
| 1.158694
| 1.171762
| 1.11949
| 1.147804
| 127,747,200
| 0
| 0
|
1992-10-13 00:00:00-04:00
| 1.145626
| 1.154338
| 1.115134
| 1.126024
| 102,732,800
| 0
| 0
|
1992-10-14 00:00:00-04:00
| 1.128202
| 1.132558
| 1.093354
| 1.099888
| 66,595,200
| 0
| 0
|
1992-10-15 00:00:00-04:00
| 1.088998
| 1.115134
| 1.084642
| 1.115134
| 43,696,000
| 0
| 0
|
1992-10-16 00:00:00-04:00
| 1.115134
| 1.123846
| 1.088998
| 1.102066
| 44,601,600
| 0
| 0
|
1992-10-19 00:00:00-04:00
| 1.102066
| 1.149982
| 1.102066
| 1.147804
| 60,547,200
| 0
| 0
|
1992-10-20 00:00:00-04:00
| 1.16305
| 1.17394
| 1.149981
| 1.16305
| 125,366,400
| 0
| 0
|
1992-10-21 00:00:00-04:00
| 1.167405
| 1.202253
| 1.163049
| 1.202253
| 129,488,000
| 0
| 0
|
1992-10-22 00:00:00-04:00
| 1.197898
| 1.204432
| 1.176118
| 1.180474
| 41,475,200
| 0
| 0
|
1992-10-23 00:00:00-04:00
| 1.180474
| 1.18483
| 1.16305
| 1.169584
| 57,705,600
| 0
| 0
|
1992-10-26 00:00:00-05:00
| 1.17351
| 1.199685
| 1.15606
| 1.195322
| 30,038,400
| 0.003125
| 0
|
1992-10-27 00:00:00-05:00
| 1.199686
| 1.199686
| 1.164786
| 1.173511
| 41,779,200
| 0
| 0
|
1992-10-28 00:00:00-05:00
| 1.156061
| 1.173511
| 1.140792
| 1.173511
| 69,376,000
| 0
| 0
|
1992-10-29 00:00:00-05:00
| 1.177872
| 1.19096
| 1.151697
| 1.160422
| 50,518,400
| 0
| 0
|
1992-10-30 00:00:00-05:00
| 1.151697
| 1.177872
| 1.134248
| 1.177872
| 88,067,200
| 0
| 0
|
1992-11-02 00:00:00-05:00
| 1.169148
| 1.186598
| 1.160423
| 1.182235
| 30,457,600
| 0
| 0
|
1992-11-03 00:00:00-05:00
| 1.182236
| 1.190961
| 1.164786
| 1.173511
| 32,563,200
| 0
| 0
|
1992-11-04 00:00:00-05:00
| 1.169148
| 1.186598
| 1.166967
| 1.180054
| 22,099,200
| 0
| 0
|
1992-11-05 00:00:00-05:00
| 1.186598
| 1.225861
| 1.177873
| 1.221498
| 98,960,000
| 0
| 0
|
1992-11-06 00:00:00-05:00
| 1.217135
| 1.221497
| 1.204047
| 1.204047
| 28,150,400
| 0
| 0
|
1992-11-09 00:00:00-05:00
| 1.208411
| 1.221498
| 1.195323
| 1.208411
| 47,984,000
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.