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
|
|---|---|---|---|---|---|---|
1980-03-17
| 2.296798
| 3.291227
| 3.344743
| 3.291227
| 0
| 41,109
|
1980-03-18
| 2.306134
| 3.304606
| 3.358122
| 3.304606
| 0
| 9,343
|
1980-03-19
| 2.306134
| 3.304606
| 3.304606
| 3.304606
| 3.304606
| 0
|
1980-03-20
| 2.306134
| 3.304606
| 3.358122
| 3.304606
| 0
| 10,277
|
1980-03-21
| 2.362154
| 3.38488
| 3.438396
| 3.38488
| 0
| 8,409
|
1980-03-24
| 2.37149
| 3.398259
| 3.451775
| 3.398259
| 0
| 2,803
|
1980-03-25
| 2.352816
| 3.371501
| 3.425017
| 3.371501
| 0
| 27,095
|
1980-03-26
| 2.352816
| 3.371501
| 3.425017
| 3.371501
| 0
| 1,869
|
1980-03-27
| 2.324807
| 3.331364
| 3.38488
| 3.331364
| 0
| 14,015
|
1980-03-28
| 2.31547
| 3.317985
| 3.371501
| 3.317985
| 0
| 36,438
|
1980-03-31
| 2.31547
| 3.317985
| 3.371501
| 3.317985
| 0
| 1,869
|
1980-04-01
| 2.278124
| 3.264469
| 3.317985
| 3.264469
| 0
| 2,803
|
1980-04-02
| 2.259452
| 3.237711
| 3.291227
| 3.237711
| 0
| 6,540
|
1980-04-03
| 2.259452
| 3.237711
| 3.237711
| 3.237711
| 3.237711
| 0
|
1980-04-07
| 2.259452
| 3.237711
| 3.291227
| 3.237711
| 0
| 934
|
1980-04-08
| 2.259452
| 3.237711
| 3.291227
| 3.237711
| 0
| 44,846
|
1980-04-09
| 2.334144
| 3.344743
| 3.398259
| 3.344743
| 0
| 42,044
|
1980-04-10
| 2.362154
| 3.38488
| 3.438396
| 3.38488
| 0
| 35,503
|
1980-04-11
| 2.352816
| 3.371501
| 3.425017
| 3.371501
| 0
| 59,795
|
1980-04-14
| 2.352816
| 3.371501
| 3.371501
| 3.371501
| 3.371501
| 0
|
1980-04-15
| 2.42751
| 3.478533
| 3.532049
| 3.478533
| 0
| 1,869
|
1980-04-16
| 2.42751
| 3.478533
| 3.532049
| 3.478533
| 0
| 61,664
|
1980-04-17
| 2.42751
| 3.478533
| 3.478533
| 3.478533
| 3.478533
| 0
|
1980-04-18
| 2.390163
| 3.425017
| 3.478533
| 3.425017
| 0
| 1,869
|
1980-04-21
| 2.390163
| 3.425017
| 3.478533
| 3.425017
| 0
| 5,606
|
1980-04-22
| 2.390163
| 3.425017
| 3.425017
| 3.425017
| 3.425017
| 0
|
1980-04-23
| 2.436846
| 3.491912
| 3.545428
| 3.491912
| 0
| 24,292
|
1980-04-24
| 2.455519
| 3.51867
| 3.572186
| 3.51867
| 0
| 934
|
1980-04-25
| 2.474192
| 3.545428
| 3.598944
| 3.545428
| 0
| 9,343
|
1980-04-28
| 2.502202
| 3.585565
| 3.639081
| 3.585565
| 0
| 2,803
|
1980-04-29
| 2.539549
| 3.639081
| 3.692597
| 3.639081
| 0
| 74,744
|
1980-04-30
| 2.548885
| 3.65246
| 3.705975
| 3.65246
| 0
| 3,737
|
1980-05-01
| 2.558223
| 3.665839
| 3.719354
| 3.665839
| 0
| 934
|
1980-05-02
| 2.558223
| 3.665839
| 3.665839
| 3.665839
| 3.665839
| 0
|
1980-05-05
| 2.576895
| 3.692597
| 3.746112
| 3.692597
| 0
| 14,015
|
1980-05-06
| 2.632913
| 3.77287
| 3.826386
| 3.77287
| 0
| 5,606
|
1980-05-07
| 2.632913
| 3.77287
| 3.77287
| 3.77287
| 3.77287
| 0
|
1980-05-08
| 2.64225
| 3.786249
| 3.839765
| 3.786249
| 0
| 7,474
|
1980-05-09
| 2.651587
| 3.799628
| 3.853144
| 3.799628
| 0
| 15,883
|
1980-05-12
| 2.707607
| 3.879902
| 3.933418
| 3.879902
| 0
| 41,109
|
1980-05-13
| 2.707607
| 3.879902
| 3.933418
| 3.879902
| 0
| 1,869
|
1980-05-14
| 2.707607
| 3.879902
| 3.933418
| 3.879902
| 0
| 7,474
|
1980-05-15
| 2.707607
| 3.879902
| 3.879902
| 3.879902
| 3.879902
| 0
|
1980-05-16
| 2.64225
| 3.786249
| 3.839765
| 3.786249
| 0
| 55,124
|
1980-05-19
| 2.67026
| 3.826386
| 3.879902
| 3.826386
| 0
| 29,898
|
1980-05-20
| 2.72628
| 3.90666
| 3.960176
| 3.90666
| 0
| 934
|
1980-05-21
| 2.744953
| 3.933418
| 3.986934
| 3.933418
| 0
| 5,606
|
1980-05-22
| 2.744953
| 3.933418
| 3.986934
| 3.933418
| 0
| 3,737
|
1980-05-23
| 2.772963
| 3.973555
| 4.027071
| 3.973555
| 0
| 13,080
|
1980-05-27
| 2.800973
| 4.013692
| 4.067208
| 4.013692
| 0
| 5,606
|
1980-05-28
| 2.763627
| 3.960176
| 4.013692
| 3.960176
| 0
| 4,672
|
1980-05-29
| 2.763627
| 3.960176
| 3.960176
| 3.960176
| 3.960176
| 0
|
1980-05-30
| 2.75429
| 3.946797
| 4.000313
| 3.946797
| 0
| 6,540
|
1980-06-02
| 2.763627
| 3.960176
| 4.013692
| 3.960176
| 0
| 934
|
1980-06-03
| 2.763627
| 3.960176
| 4.013692
| 3.960176
| 0
| 18,686
|
1980-06-04
| 2.772963
| 3.973555
| 4.027071
| 3.973555
| 0
| 8,409
|
1980-06-05
| 2.772963
| 3.973555
| 3.973555
| 3.973555
| 3.973555
| 0
|
1980-06-06
| 2.791637
| 4.000313
| 4.053829
| 4.000313
| 0
| 2,803
|
1980-06-09
| 2.819647
| 4.04045
| 4.093966
| 4.04045
| 0
| 8,409
|
1980-06-10
| 2.828983
| 4.053829
| 4.107345
| 4.053829
| 0
| 2,803
|
1980-06-11
| 2.828983
| 4.053829
| 4.053829
| 4.053829
| 4.053829
| 0
|
1980-06-12
| 2.828983
| 4.053829
| 4.053829
| 4.053829
| 4.053829
| 0
|
1980-06-13
| 2.828983
| 4.053829
| 4.053829
| 4.053829
| 4.053829
| 0
|
1980-06-16
| 2.838319
| 4.067208
| 4.120724
| 4.067208
| 0
| 7,474
|
1980-06-17
| 2.819647
| 4.04045
| 4.093966
| 4.04045
| 0
| 934
|
1980-06-18
| 2.819647
| 4.04045
| 4.04045
| 4.04045
| 4.04045
| 0
|
1980-06-19
| 2.819647
| 4.04045
| 4.093966
| 4.04045
| 0
| 1,869
|
1980-06-20
| 2.819647
| 4.04045
| 4.093966
| 4.04045
| 0
| 1,869
|
1980-06-23
| 2.819647
| 4.04045
| 4.04045
| 4.04045
| 4.04045
| 0
|
1980-06-24
| 2.632913
| 3.77287
| 3.826386
| 3.77287
| 0
| 1,869
|
1980-06-25
| 2.632913
| 3.77287
| 3.77287
| 3.77287
| 3.77287
| 0
|
1980-06-26
| 2.705739
| 3.877226
| 3.933418
| 3.877226
| 0
| 890
|
1980-06-27
| 2.705739
| 3.877226
| 3.877226
| 3.877226
| 3.877226
| 0
|
1980-06-30
| 2.61751
| 3.750795
| 3.806987
| 3.750795
| 0
| 8,008
|
1980-07-01
| 2.588099
| 3.708651
| 3.764843
| 3.708651
| 0
| 890
|
1980-07-02
| 2.588099
| 3.708651
| 3.764843
| 3.708651
| 0
| 3,559
|
1980-07-03
| 2.578295
| 3.694603
| 3.750795
| 3.694603
| 0
| 3,559
|
1980-07-07
| 2.558689
| 3.666508
| 3.694603
| 3.666508
| 0
| 890
|
1980-07-08
| 2.548885
| 3.65246
| 3.694603
| 3.65246
| 0
| 9,788
|
1980-07-09
| 2.558689
| 3.666508
| 3.694603
| 3.666508
| 0
| 53,389
|
1980-07-10
| 2.744953
| 3.933418
| 3.975562
| 3.933418
| 0
| 5,339
|
1980-07-11
| 2.744953
| 3.933418
| 3.933418
| 3.933418
| 3.933418
| 0
|
1980-07-14
| 2.656723
| 3.806987
| 3.84913
| 3.806987
| 0
| 7,118
|
1980-07-15
| 2.637117
| 3.778891
| 3.806987
| 3.778891
| 0
| 1,780
|
1980-07-16
| 2.637117
| 3.778891
| 3.778891
| 3.778891
| 3.778891
| 0
|
1980-07-17
| 2.656723
| 3.806987
| 3.835083
| 3.806987
| 0
| 4,449
|
1980-07-18
| 2.637117
| 3.778891
| 3.806987
| 3.778891
| 0
| 890
|
1980-07-21
| 2.627313
| 3.764843
| 3.792939
| 3.764843
| 0
| 2,669
|
1980-07-22
| 2.627313
| 3.764843
| 3.764843
| 3.764843
| 3.764843
| 0
|
1980-07-23
| 2.597902
| 3.722699
| 3.764843
| 3.722699
| 0
| 890
|
1980-07-24
| 2.597902
| 3.722699
| 3.722699
| 3.722699
| 3.722699
| 0
|
1980-07-25
| 2.588099
| 3.708651
| 3.736747
| 3.708651
| 0
| 890
|
1980-07-28
| 2.568491
| 3.680555
| 3.722699
| 3.680555
| 0
| 3,559
|
1980-07-29
| 2.568491
| 3.680555
| 3.680555
| 3.680555
| 3.680555
| 0
|
1980-07-30
| 2.568491
| 3.680555
| 3.722699
| 3.680555
| 0
| 890
|
1980-07-31
| 2.568491
| 3.680555
| 3.680555
| 3.680555
| 3.680555
| 0
|
1980-08-01
| 2.588099
| 3.708651
| 3.736747
| 3.708651
| 0
| 890
|
1980-08-04
| 2.607705
| 3.736747
| 3.764843
| 3.736747
| 0
| 2,669
|
1980-08-05
| 2.588099
| 3.708651
| 3.750795
| 3.708651
| 0
| 1,780
|
1980-08-06
| 2.588099
| 3.708651
| 3.708651
| 3.708651
| 3.708651
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.