Date
stringlengths 10
10
| Adj Close
float64 2.26
255
| Close
float64 3.24
255
| High
float64 3.24
255
| Low
float64 3.24
254
| Open
float64 0
255
| Volume
int64 0
18.6M
|
|---|---|---|---|---|---|---|
1980-08-07
| 2.588099 | 3.708651 | 3.708651 | 3.708651 | 3.708651 | 0 |
1980-08-08
| 2.588099 | 3.708651 | 3.708651 | 3.708651 | 3.708651 | 0 |
1980-08-11
| 2.578295 | 3.694603 | 3.722699 | 3.694603 | 0 | 7,118 |
1980-08-12
| 2.61751 | 3.750795 | 3.792939 | 3.750795 | 0 | 38,262 |
1980-08-13
| 2.627313 | 3.764843 | 3.806987 | 3.764843 | 0 | 11,568 |
1980-08-14
| 2.64692 | 3.792939 | 3.835083 | 3.792939 | 0 | 3,559 |
1980-08-15
| 2.64692 | 3.792939 | 3.792939 | 3.792939 | 3.792939 | 0 |
1980-08-18
| 2.705739 | 3.877226 | 3.891274 | 3.877226 | 0 | 1,780 |
1980-08-19
| 2.705739 | 3.877226 | 3.905322 | 3.877226 | 0 | 1,780 |
1980-08-20
| 2.715543 | 3.891274 | 3.933418 | 3.891274 | 0 | 8,008 |
1980-08-21
| 2.715543 | 3.891274 | 3.933418 | 3.891274 | 0 | 10,678 |
1980-08-22
| 2.715543 | 3.891274 | 3.891274 | 3.891274 | 3.891274 | 0 |
1980-08-25
| 2.73515 | 3.91937 | 3.961514 | 3.91937 | 0 | 1,780 |
1980-08-26
| 2.793971 | 4.003658 | 4.045801 | 4.003658 | 0 | 3,559 |
1980-08-27
| 2.774363 | 3.975562 | 4.003658 | 3.975562 | 0 | 19,576 |
1980-08-28
| 2.774363 | 3.975562 | 4.017706 | 3.975562 | 0 | 890 |
1980-08-29
| 2.774363 | 3.975562 | 3.975562 | 3.975562 | 3.975562 | 0 |
1980-09-02
| 2.784167 | 3.98961 | 4.031753 | 3.98961 | 0 | 7,118 |
1980-09-03
| 2.784167 | 3.98961 | 3.98961 | 3.98961 | 3.98961 | 0 |
1980-09-04
| 2.784167 | 3.98961 | 4.017706 | 3.98961 | 0 | 11,568 |
1980-09-05
| 2.76456 | 3.961514 | 4.003658 | 3.961514 | 0 | 3,559 |
1980-09-08
| 2.76456 | 3.961514 | 3.961514 | 3.961514 | 3.961514 | 0 |
1980-09-09
| 2.774363 | 3.975562 | 4.031753 | 3.975562 | 0 | 4,449 |
1980-09-10
| 2.784167 | 3.98961 | 4.003658 | 3.98961 | 0 | 1,780 |
1980-09-11
| 2.803774 | 4.017706 | 4.045801 | 4.017706 | 0 | 8,008 |
1980-09-12
| 2.823381 | 4.045801 | 4.059849 | 4.045801 | 0 | 12,457 |
1980-09-15
| 2.921415 | 4.186281 | 4.214376 | 4.186281 | 0 | 6,229 |
1980-09-16
| 2.921415 | 4.186281 | 4.228424 | 4.186281 | 0 | 5,339 |
1980-09-17
| 2.921415 | 4.186281 | 4.214376 | 4.186281 | 0 | 1,780 |
1980-09-18
| 2.901808 | 4.158185 | 4.172233 | 4.158185 | 0 | 1,780 |
1980-09-19
| 2.852791 | 4.087945 | 4.116041 | 4.087945 | 0 | 1,780 |
1980-09-22
| 2.774363 | 3.975562 | 4.003658 | 3.975562 | 0 | 3,559 |
1980-09-23
| 2.73515 | 3.91937 | 3.947466 | 3.91937 | 0 | 9,788 |
1980-09-24
| 2.73515 | 3.91937 | 3.947466 | 3.91937 | 0 | 890 |
1980-09-25
| 2.754756 | 3.947466 | 3.961514 | 3.947466 | 0 | 5,339 |
1980-09-26
| 2.754756 | 3.947466 | 3.947466 | 3.947466 | 3.947466 | 0 |
1980-09-29
| 2.754756 | 3.947466 | 3.947466 | 3.947466 | 3.947466 | 0 |
1980-09-30
| 2.784167 | 3.98961 | 4.003658 | 3.98961 | 0 | 7,118 |
1980-10-01
| 2.823381 | 4.045801 | 4.045801 | 4.045801 | 0 | 28,474 |
1980-10-02
| 2.852791 | 4.087945 | 4.130089 | 4.087945 | 0 | 23,135 |
1980-10-03
| 2.970431 | 4.25652 | 4.284616 | 4.25652 | 0 | 55,168 |
1980-10-06
| 3.097876 | 4.439143 | 4.467239 | 4.439143 | 0 | 10,678 |
1980-10-07
| 3.068466 | 4.396999 | 4.425095 | 4.396999 | 0 | 6,229 |
1980-10-08
| 3.068466 | 4.396999 | 4.425095 | 4.396999 | 0 | 12,457 |
1980-10-09
| 3.058663 | 4.382952 | 4.411047 | 4.382952 | 0 | 8,898 |
1980-10-10
| 3.068466 | 4.396999 | 4.411047 | 4.396999 | 0 | 8,008 |
1980-10-13
| 3.205713 | 4.59367 | 4.607718 | 4.59367 | 0 | 41,821 |
1980-10-14
| 3.274337 | 4.692006 | 4.720102 | 4.692006 | 0 | 26,694 |
1980-10-15
| 3.293944 | 4.720102 | 4.762245 | 4.720102 | 0 | 31,143 |
1980-10-16
| 3.31355 | 4.748197 | 4.776293 | 4.748197 | 0 | 890 |
1980-10-17
| 3.293944 | 4.720102 | 4.748197 | 4.720102 | 0 | 3,559 |
1980-10-20
| 3.215517 | 4.607718 | 4.635814 | 4.607718 | 0 | 1,780 |
1980-10-21
| 3.19591 | 4.579622 | 4.607718 | 4.579622 | 0 | 8,898 |
1980-10-22
| 3.215517 | 4.607718 | 4.635814 | 4.607718 | 0 | 4,449 |
1980-10-23
| 3.1665 | 4.537479 | 4.565574 | 4.537479 | 0 | 4,449 |
1980-10-24
| 3.1665 | 4.537479 | 4.537479 | 4.537479 | 4.537479 | 0 |
1980-10-27
| 3.107678 | 4.453191 | 4.467239 | 4.453191 | 0 | 890 |
1980-10-28
| 3.088072 | 4.425095 | 4.439143 | 4.425095 | 0 | 7,118 |
1980-10-29
| 3.088072 | 4.425095 | 4.425095 | 4.425095 | 4.425095 | 0 |
1980-10-30
| 3.107678 | 4.453191 | 4.481287 | 4.453191 | 0 | 2,669 |
1980-10-31
| 3.107678 | 4.453191 | 4.467239 | 4.453191 | 0 | 4,449 |
1980-11-03
| 3.097876 | 4.439143 | 4.467239 | 4.439143 | 0 | 4,449 |
1980-11-05
| 2.901808 | 4.158185 | 4.186281 | 4.158185 | 0 | 4,449 |
1980-11-06
| 2.901808 | 4.158185 | 4.158185 | 4.158185 | 4.158185 | 0 |
1980-11-07
| 2.862594 | 4.101993 | 4.130089 | 4.101993 | 0 | 14,237 |
1980-11-10
| 2.931218 | 4.200329 | 4.214376 | 4.200329 | 0 | 73,854 |
1980-11-11
| 2.911611 | 4.172233 | 4.186281 | 4.172233 | 0 | 6,229 |
1980-11-12
| 2.833184 | 4.059849 | 4.087945 | 4.059849 | 0 | 3,559 |
1980-11-13
| 2.823381 | 4.045801 | 4.101993 | 4.045801 | 0 | 2,669 |
1980-11-14
| 2.803774 | 4.017706 | 4.031753 | 4.017706 | 0 | 28,474 |
1980-11-17
| 2.784167 | 3.98961 | 4.017706 | 3.98961 | 0 | 1,780 |
1980-11-18
| 2.725346 | 3.905322 | 3.933418 | 3.905322 | 0 | 1,780 |
1980-11-19
| 2.73515 | 3.91937 | 3.961514 | 3.91937 | 0 | 5,339 |
1980-11-20
| 2.76456 | 3.961514 | 3.98961 | 3.961514 | 0 | 5,339 |
1980-11-21
| 2.744953 | 3.933418 | 3.961514 | 3.933418 | 0 | 890 |
1980-11-24
| 2.73515 | 3.91937 | 3.961514 | 3.91937 | 0 | 1,780 |
1980-11-25
| 2.73515 | 3.91937 | 3.961514 | 3.91937 | 0 | 1,780 |
1980-11-26
| 2.73515 | 3.91937 | 3.91937 | 3.91937 | 3.91937 | 0 |
1980-11-28
| 2.725346 | 3.905322 | 3.947466 | 3.905322 | 0 | 8,898 |
1980-12-01
| 2.705739 | 3.877226 | 3.905322 | 3.877226 | 0 | 48,050 |
1980-12-02
| 2.715543 | 3.891274 | 3.933418 | 3.891274 | 0 | 46,270 |
1980-12-03
| 2.715543 | 3.891274 | 3.91937 | 3.891274 | 0 | 890 |
1980-12-04
| 2.754756 | 3.947466 | 3.975562 | 3.947466 | 0 | 6,229 |
1980-12-05
| 2.744953 | 3.933418 | 3.961514 | 3.933418 | 0 | 20,466 |
1980-12-08
| 2.803774 | 4.017706 | 4.031753 | 4.017706 | 0 | 38,262 |
1980-12-09
| 2.76456 | 3.961514 | 3.98961 | 3.961514 | 0 | 2,669 |
1980-12-10
| 2.774363 | 3.975562 | 3.98961 | 3.975562 | 0 | 6,229 |
1980-12-11
| 2.754756 | 3.947466 | 3.98961 | 3.947466 | 0 | 1,780 |
1980-12-12
| 2.754756 | 3.947466 | 3.947466 | 3.947466 | 3.947466 | 0 |
1980-12-15
| 2.784167 | 3.98961 | 4.017706 | 3.98961 | 0 | 1,780 |
1980-12-16
| 2.76456 | 3.961514 | 3.98961 | 3.961514 | 0 | 5,339 |
1980-12-17
| 2.76456 | 3.961514 | 3.961514 | 3.961514 | 3.961514 | 0 |
1980-12-18
| 2.754756 | 3.947466 | 3.975562 | 3.947466 | 0 | 7,118 |
1980-12-19
| 2.744953 | 3.933418 | 3.947466 | 3.933418 | 0 | 6,229 |
1980-12-22
| 2.744953 | 3.933418 | 3.933418 | 3.933418 | 3.933418 | 0 |
1980-12-23
| 2.744953 | 3.933418 | 3.961514 | 3.933418 | 0 | 7,118 |
1980-12-24
| 2.784167 | 3.98961 | 4.003658 | 3.98961 | 0 | 4,449 |
1980-12-26
| 2.784167 | 3.98961 | 4.031753 | 3.98961 | 0 | 3,559 |
1980-12-29
| 2.813576 | 4.031753 | 4.045801 | 4.031753 | 0 | 8,898 |
1980-12-30
| 2.813576 | 4.031753 | 4.031753 | 4.031753 | 4.031753 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.