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
|
|---|---|---|---|---|---|---|---|
1993-04-05 00:00:00-04:00
| 1.886269
| 1.925566
| 1.87317
| 1.923383
| 78,742,400
| 0
| 0
|
1993-04-06 00:00:00-04:00
| 1.947398
| 1.96923
| 1.934299
| 1.947398
| 83,731,200
| 0
| 0
|
1993-04-07 00:00:00-04:00
| 1.947399
| 1.991062
| 1.938666
| 1.991062
| 88,096,000
| 0
| 0
|
1993-04-08 00:00:00-04:00
| 1.995429
| 2.008528
| 1.956132
| 1.973597
| 70,963,200
| 0
| 0
|
1993-04-12 00:00:00-04:00
| 1.986695
| 2.113319
| 1.986695
| 2.05219
| 187,472,000
| 0
| 0
|
1993-04-13 00:00:00-04:00
| 2.052192
| 2.060925
| 1.943033
| 1.967048
| 184,787,200
| 0
| 0
|
1993-04-14 00:00:00-04:00
| 1.960497
| 1.986696
| 1.929933
| 1.96923
| 127,923,200
| 0
| 0
|
1993-04-15 00:00:00-04:00
| 1.95613
| 1.964863
| 1.943031
| 1.949581
| 123,148,800
| 0
| 0
|
1993-04-16 00:00:00-04:00
| 1.951765
| 1.953948
| 1.908101
| 1.9212
| 159,964,800
| 0
| 0
|
1993-04-19 00:00:00-04:00
| 1.755278
| 1.764011
| 1.654852
| 1.707249
| 567,708,800
| 0
| 0
|
1993-04-20 00:00:00-04:00
| 1.715981
| 1.788026
| 1.711614
| 1.764011
| 246,729,600
| 0
| 0
|
1993-04-21 00:00:00-04:00
| 1.772744
| 1.794576
| 1.764011
| 1.794576
| 94,544,000
| 0
| 0
|
1993-04-22 00:00:00-04:00
| 1.76401
| 1.777109
| 1.672317
| 1.676683
| 221,980,800
| 0
| 0
|
1993-04-23 00:00:00-04:00
| 1.676683
| 1.68105
| 1.606821
| 1.619921
| 310,691,200
| 0
| 0
|
1993-04-26 00:00:00-04:00
| 1.597629
| 1.62167
| 1.494908
| 1.527692
| 371,200,000
| 0.003125
| 0
|
1993-04-27 00:00:00-04:00
| 1.529877
| 1.612928
| 1.529877
| 1.608557
| 268,764,800
| 0
| 0
|
1993-04-28 00:00:00-04:00
| 1.62167
| 1.661009
| 1.619484
| 1.652267
| 123,785,600
| 0
| 0
|
1993-04-29 00:00:00-04:00
| 1.647896
| 1.682864
| 1.621669
| 1.674122
| 94,774,400
| 0
| 0
|
1993-04-30 00:00:00-04:00
| 1.682865
| 1.709091
| 1.656638
| 1.663194
| 92,723,200
| 0
| 0
|
1993-05-03 00:00:00-04:00
| 1.674122
| 1.709091
| 1.66538
| 1.695978
| 69,446,400
| 0
| 0
|
1993-05-04 00:00:00-04:00
| 1.704719
| 1.792141
| 1.704719
| 1.772471
| 138,217,600
| 0
| 0
|
1993-05-05 00:00:00-04:00
| 1.770287
| 1.800884
| 1.739689
| 1.774658
| 107,324,800
| 0
| 0
|
1993-05-06 00:00:00-04:00
| 1.805254
| 1.813997
| 1.765915
| 1.770286
| 94,188,800
| 0
| 0
|
1993-05-07 00:00:00-04:00
| 1.765916
| 1.796514
| 1.761545
| 1.783401
| 71,398,400
| 0
| 0
|
1993-05-10 00:00:00-04:00
| 1.796512
| 1.809625
| 1.783398
| 1.792141
| 79,980,800
| 0
| 0
|
1993-05-11 00:00:00-04:00
| 1.765915
| 1.774657
| 1.733132
| 1.739688
| 117,996,800
| 0
| 0
|
1993-05-12 00:00:00-04:00
| 1.735316
| 1.739687
| 1.706904
| 1.713461
| 51,830,400
| 0
| 0
|
1993-05-13 00:00:00-04:00
| 1.70472
| 1.717834
| 1.678494
| 1.711277
| 75,910,400
| 0
| 0
|
1993-05-14 00:00:00-04:00
| 1.713462
| 1.735318
| 1.70472
| 1.70472
| 54,035,200
| 0
| 0
|
1993-05-17 00:00:00-04:00
| 1.713462
| 1.737503
| 1.70472
| 1.730946
| 39,030,400
| 0
| 0
|
1993-05-18 00:00:00-04:00
| 1.74843
| 1.770286
| 1.739688
| 1.770286
| 78,041,600
| 0
| 0
|
1993-05-19 00:00:00-04:00
| 1.783399
| 1.848966
| 1.779028
| 1.82711
| 111,481,600
| 0
| 0
|
1993-05-20 00:00:00-04:00
| 1.831482
| 1.835852
| 1.809626
| 1.822739
| 53,545,600
| 0
| 0
|
1993-05-21 00:00:00-04:00
| 1.820553
| 1.835852
| 1.805255
| 1.809626
| 63,763,200
| 0
| 0
|
1993-05-24 00:00:00-04:00
| 1.809626
| 1.840223
| 1.783399
| 1.818368
| 51,654,400
| 0
| 0
|
1993-05-25 00:00:00-04:00
| 1.813997
| 1.82711
| 1.796513
| 1.813997
| 52,137,600
| 0
| 0
|
1993-05-26 00:00:00-04:00
| 1.857708
| 1.936387
| 1.844594
| 1.932016
| 167,446,400
| 0
| 0
|
1993-05-27 00:00:00-04:00
| 1.9495
| 1.984469
| 1.9495
| 1.971356
| 144,156,800
| 0
| 0
|
1993-05-28 00:00:00-04:00
| 1.966984
| 1.966984
| 1.91016
| 1.938572
| 67,561,600
| 0
| 0
|
1993-06-01 00:00:00-04:00
| 1.940757
| 2.025993
| 1.936386
| 2.019436
| 134,483,200
| 0
| 0
|
1993-06-02 00:00:00-04:00
| 2.010695
| 2.02818
| 1.98884
| 2.006325
| 80,611,200
| 0
| 0
|
1993-06-03 00:00:00-04:00
| 1.99321
| 2.006324
| 1.971355
| 1.991025
| 50,803,200
| 0
| 0
|
1993-06-04 00:00:00-04:00
| 1.975726
| 1.993211
| 1.958242
| 1.971356
| 53,248,000
| 0
| 0
|
1993-06-07 00:00:00-04:00
| 2.102487
| 2.1156
| 2.010694
| 2.03255
| 172,667,200
| 0
| 2
|
1993-06-08 00:00:00-04:00
| 2.045664
| 2.045664
| 1.9495
| 1.980098
| 75,200,000
| 0
| 0
|
1993-06-09 00:00:00-04:00
| 1.984469
| 1.984469
| 1.923274
| 1.953871
| 81,284,800
| 0
| 0
|
1993-06-10 00:00:00-04:00
| 1.923274
| 1.932016
| 1.897047
| 1.910161
| 75,241,600
| 0
| 0
|
1993-06-11 00:00:00-04:00
| 1.940757
| 1.984468
| 1.923273
| 1.975726
| 45,609,600
| 0
| 0
|
1993-06-14 00:00:00-04:00
| 1.975727
| 2.010696
| 1.966985
| 1.997583
| 32,750,400
| 0
| 0
|
1993-06-15 00:00:00-04:00
| 2.001952
| 2.045663
| 1.988839
| 2.019436
| 47,724,800
| 0
| 0
|
1993-06-16 00:00:00-04:00
| 2.010694
| 2.028179
| 1.958242
| 1.975726
| 42,097,600
| 0
| 0
|
1993-06-17 00:00:00-04:00
| 1.984469
| 1.984469
| 1.914532
| 1.962614
| 53,537,600
| 0
| 0
|
1993-06-18 00:00:00-04:00
| 1.984468
| 1.99321
| 1.923273
| 1.936387
| 61,915,200
| 0
| 0
|
1993-06-21 00:00:00-04:00
| 1.936388
| 1.984469
| 1.914532
| 1.984469
| 40,246,400
| 0
| 0
|
1993-06-22 00:00:00-04:00
| 1.966984
| 1.975727
| 1.932016
| 1.940758
| 44,508,800
| 0
| 0
|
1993-06-23 00:00:00-04:00
| 1.9495
| 1.9495
| 1.905789
| 1.923274
| 53,142,400
| 0
| 0
|
1993-06-24 00:00:00-04:00
| 1.879563
| 1.90579
| 1.848966
| 1.879563
| 94,376,000
| 0
| 0
|
1993-06-25 00:00:00-04:00
| 1.875192
| 1.932016
| 1.862078
| 1.910161
| 45,769,600
| 0
| 0
|
1993-06-28 00:00:00-04:00
| 1.905789
| 1.958241
| 1.905789
| 1.958241
| 45,544,000
| 0
| 0
|
1993-06-29 00:00:00-04:00
| 1.984468
| 2.001952
| 1.958242
| 1.975726
| 57,700,800
| 0
| 0
|
1993-06-30 00:00:00-04:00
| 1.966984
| 1.984469
| 1.905789
| 1.923274
| 42,961,600
| 0
| 0
|
1993-07-01 00:00:00-04:00
| 1.923273
| 1.932015
| 1.862078
| 1.888304
| 75,560,000
| 0
| 0
|
1993-07-02 00:00:00-04:00
| 1.897048
| 1.897048
| 1.857709
| 1.883935
| 41,417,600
| 0
| 0
|
1993-07-06 00:00:00-04:00
| 1.897048
| 1.923275
| 1.844595
| 1.86208
| 44,809,600
| 0
| 0
|
1993-07-07 00:00:00-04:00
| 1.853337
| 1.862079
| 1.818368
| 1.840224
| 59,035,200
| 0
| 0
|
1993-07-08 00:00:00-04:00
| 1.848965
| 1.914531
| 1.82711
| 1.914531
| 43,812,800
| 0
| 0
|
1993-07-09 00:00:00-04:00
| 1.905789
| 1.966984
| 1.879562
| 1.958241
| 64,132,800
| 0
| 0
|
1993-07-12 00:00:00-04:00
| 1.975727
| 1.993211
| 1.853337
| 1.94513
| 135,345,600
| 0
| 0
|
1993-07-13 00:00:00-04:00
| 1.940759
| 1.949501
| 1.870822
| 1.90579
| 81,499,200
| 0
| 0
|
1993-07-14 00:00:00-04:00
| 1.905789
| 1.923273
| 1.853336
| 1.866449
| 59,040,000
| 0
| 0
|
1993-07-15 00:00:00-04:00
| 1.87082
| 1.879562
| 1.835851
| 1.844593
| 47,083,200
| 0
| 0
|
1993-07-16 00:00:00-04:00
| 1.82711
| 1.835852
| 1.757172
| 1.765915
| 99,308,800
| 0
| 0
|
1993-07-19 00:00:00-04:00
| 1.757173
| 1.792142
| 1.722205
| 1.779029
| 95,104,000
| 0
| 0
|
1993-07-20 00:00:00-04:00
| 1.792141
| 1.82711
| 1.774657
| 1.818368
| 48,841,600
| 0
| 0
|
1993-07-21 00:00:00-04:00
| 1.800883
| 1.809626
| 1.770286
| 1.787771
| 33,388,800
| 0
| 0
|
1993-07-22 00:00:00-04:00
| 1.800884
| 1.800884
| 1.722204
| 1.748431
| 43,457,600
| 0
| 0
|
1993-07-23 00:00:00-04:00
| 1.774657
| 1.835852
| 1.765915
| 1.809626
| 44,576,000
| 0
| 0
|
1993-07-26 00:00:00-04:00
| 1.811376
| 1.881381
| 1.811376
| 1.850754
| 52,528,000
| 0.003125
| 0
|
1993-07-27 00:00:00-04:00
| 1.88138
| 1.890131
| 1.802625
| 1.855129
| 72,420,800
| 0
| 0
|
1993-07-28 00:00:00-04:00
| 1.846378
| 1.88138
| 1.837627
| 1.877005
| 25,102,400
| 0
| 0
|
1993-07-29 00:00:00-04:00
| 1.890131
| 1.898882
| 1.846378
| 1.855129
| 25,841,600
| 0
| 0
|
1993-07-30 00:00:00-04:00
| 1.828877
| 1.837628
| 1.802625
| 1.828877
| 39,956,800
| 0
| 0
|
1993-08-02 00:00:00-04:00
| 1.828877
| 1.87263
| 1.828877
| 1.842003
| 31,742,400
| 0
| 0
|
1993-08-03 00:00:00-04:00
| 1.855129
| 1.894507
| 1.846378
| 1.855129
| 34,998,400
| 0
| 0
|
1993-08-04 00:00:00-04:00
| 1.87263
| 1.925134
| 1.863879
| 1.925134
| 59,088,000
| 0
| 0
|
1993-08-05 00:00:00-04:00
| 1.925134
| 1.960137
| 1.916384
| 1.951386
| 61,473,600
| 0
| 0
|
1993-08-06 00:00:00-04:00
| 1.968886
| 2.012639
| 1.955761
| 2.003889
| 82,009,600
| 0
| 0
|
1993-08-09 00:00:00-04:00
| 1.995138
| 2.073893
| 1.968886
| 2.021389
| 107,350,400
| 0
| 0
|
1993-08-10 00:00:00-04:00
| 2.012639
| 2.038891
| 1.986387
| 1.990762
| 48,619,200
| 0
| 0
|
1993-08-11 00:00:00-04:00
| 2.047641
| 2.065142
| 2.038891
| 2.056392
| 71,593,600
| 0
| 0
|
1993-08-12 00:00:00-04:00
| 2.056392
| 2.082644
| 2.038891
| 2.060767
| 79,372,800
| 0
| 0
|
1993-08-13 00:00:00-04:00
| 2.056393
| 2.100146
| 2.056393
| 2.091396
| 68,516,800
| 0
| 0
|
1993-08-16 00:00:00-04:00
| 2.091394
| 2.257656
| 2.082644
| 2.253281
| 175,865,600
| 0
| 0
|
1993-08-17 00:00:00-04:00
| 2.231404
| 2.301409
| 2.222654
| 2.275157
| 97,726,400
| 0
| 0
|
1993-08-18 00:00:00-04:00
| 2.318911
| 2.353913
| 2.275158
| 2.292659
| 99,955,200
| 0
| 0
|
1993-08-19 00:00:00-04:00
| 2.283909
| 2.301411
| 2.21828
| 2.240156
| 64,408,000
| 0
| 0
|
1993-08-20 00:00:00-04:00
| 2.240157
| 2.301411
| 2.187653
| 2.231406
| 72,768,000
| 0
| 0
|
1993-08-23 00:00:00-04:00
| 2.205153
| 2.297035
| 2.165776
| 2.248906
| 71,700,800
| 0
| 0
|
1993-08-24 00:00:00-04:00
| 2.227029
| 2.257656
| 2.205153
| 2.222654
| 65,600,000
| 0
| 0
|
1993-08-25 00:00:00-04:00
| 2.213903
| 2.248906
| 2.157025
| 2.187652
| 56,712,000
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.