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
|
|---|---|---|---|---|---|---|
1981-05-26
| 3.793918
| 5.436546
| 5.478689
| 5.436546
| 0
| 8,898
|
1981-05-27
| 3.764506
| 5.394402
| 5.436546
| 5.394402
| 0
| 3,559
|
1981-05-28
| 3.705687
| 5.310114
| 5.33821
| 5.310114
| 0
| 890
|
1981-05-29
| 3.705687
| 5.310114
| 5.352258
| 5.310114
| 0
| 4,449
|
1981-06-01
| 3.950771
| 5.661312
| 5.703456
| 5.661312
| 0
| 26,694
|
1981-06-02
| 3.852738
| 5.520833
| 5.562977
| 5.520833
| 0
| 890
|
1981-06-03
| 3.813525
| 5.464641
| 5.506785
| 5.464641
| 0
| 890
|
1981-06-04
| 3.784113
| 5.422498
| 5.464641
| 5.422498
| 0
| 1,780
|
1981-06-05
| 3.735097
| 5.352258
| 5.380354
| 5.352258
| 0
| 890
|
1981-06-08
| 3.735097
| 5.352258
| 5.352258
| 5.352258
| 5.352258
| 0
|
1981-06-09
| 3.735097
| 5.352258
| 5.352258
| 5.352258
| 5.352258
| 0
|
1981-06-10
| 4.127233
| 5.914175
| 5.942271
| 5.914175
| 0
| 22,245
|
1981-06-11
| 4.137038
| 5.928223
| 5.942271
| 5.928223
| 0
| 13,347
|
1981-06-12
| 4.489959
| 6.433948
| 6.462044
| 6.433948
| 0
| 43,601
|
1981-06-15
| 4.989933
| 7.150392
| 7.178488
| 7.150392
| 0
| 145,039
|
1981-06-16
| 4.803669
| 6.883482
| 6.925625
| 6.883482
| 0
| 9,788
|
1981-06-17
| 4.803669
| 6.883482
| 6.897529
| 6.883482
| 0
| 32,033
|
1981-06-18
| 4.695829
| 6.728954
| 6.75705
| 6.728954
| 0
| 32,923
|
1981-06-19
| 4.686027
| 6.714906
| 6.743002
| 6.714906
| 0
| 64,956
|
1981-06-22
| 4.627208
| 6.630619
| 6.658715
| 6.630619
| 0
| 2,669
|
1981-06-23
| 4.764455
| 6.82729
| 6.841338
| 6.82729
| 0
| 11,568
|
1981-06-24
| 4.597796
| 6.588475
| 6.630619
| 6.588475
| 0
| 30,254
|
1981-06-25
| 4.656617
| 6.672763
| 6.700859
| 6.672763
| 0
| 5,339
|
1981-06-26
| 4.852685
| 6.953721
| 6.981817
| 6.953721
| 0
| 24,915
|
1981-06-29
| 4.803669
| 6.883482
| 6.925625
| 6.883482
| 0
| 6,229
|
1981-06-30
| 4.764455
| 6.82729
| 6.855386
| 6.82729
| 0
| 101,438
|
1981-07-01
| 4.921309
| 7.052057
| 7.080152
| 7.052057
| 0
| 40,042
|
1981-07-02
| 4.980129
| 7.136344
| 7.16444
| 7.136344
| 0
| 49,829
|
1981-07-06
| 4.882096
| 6.995865
| 7.023961
| 6.995865
| 0
| 6,229
|
1981-07-07
| 4.735042
| 6.785146
| 6.82729
| 6.785146
| 0
| 6,229
|
1981-07-08
| 4.901702
| 7.023961
| 7.052057
| 7.023961
| 0
| 10,678
|
1981-07-09
| 4.833078
| 6.925625
| 6.953721
| 6.925625
| 0
| 12,457
|
1981-07-10
| 4.980129
| 7.136344
| 7.16444
| 7.136344
| 0
| 17,796
|
1981-07-13
| 5.058556
| 7.248727
| 7.276823
| 7.248727
| 0
| 3,559
|
1981-07-14
| 4.862489
| 6.967769
| 7.009913
| 6.967769
| 0
| 34,703
|
1981-07-15
| 4.862489
| 6.967769
| 7.009913
| 6.967769
| 0
| 1,780
|
1981-07-16
| 4.862489
| 6.967769
| 7.009913
| 6.967769
| 0
| 7,118
|
1981-07-17
| 4.862489
| 6.967769
| 6.981817
| 6.967769
| 0
| 890
|
1981-07-20
| 4.833078
| 6.925625
| 6.953721
| 6.925625
| 0
| 40,931
|
1981-07-21
| 4.833078
| 6.925625
| 6.925625
| 6.925625
| 6.925625
| 0
|
1981-07-22
| 4.784061
| 6.855386
| 6.897529
| 6.855386
| 0
| 6,229
|
1981-07-23
| 4.823275
| 6.911577
| 6.939673
| 6.911577
| 0
| 1,780
|
1981-07-24
| 4.960522
| 7.108248
| 7.122296
| 7.108248
| 0
| 32,923
|
1981-07-27
| 4.95072
| 7.0942
| 7.0942
| 7.0942
| 0
| 8,008
|
1981-07-28
| 4.842882
| 6.939673
| 6.981817
| 6.939673
| 0
| 5,339
|
1981-07-29
| 4.940916
| 7.080152
| 7.108248
| 7.080152
| 0
| 10,678
|
1981-07-30
| 4.940916
| 7.080152
| 7.122296
| 7.080152
| 0
| 890
|
1981-07-31
| 4.931113
| 7.066105
| 7.108248
| 7.066105
| 0
| 4,449
|
1981-08-03
| 4.705633
| 6.743002
| 6.771098
| 6.743002
| 0
| 22,245
|
1981-08-04
| 4.705633
| 6.743002
| 6.743002
| 6.743002
| 6.743002
| 0
|
1981-08-05
| 5.058556
| 7.248727
| 7.290871
| 7.248727
| 0
| 8,898
|
1981-08-06
| 5.176198
| 7.417303
| 7.43135
| 7.417303
| 0
| 114,786
|
1981-08-07
| 5.4703
| 7.83874
| 7.866836
| 7.83874
| 0
| 106,777
|
1981-08-10
| 5.4703
| 7.83874
| 7.83874
| 7.83874
| 7.83874
| 0
|
1981-08-11
| 5.117376
| 7.333015
| 7.361111
| 7.333015
| 0
| 32,923
|
1981-08-12
| 5.117376
| 7.333015
| 7.361111
| 7.333015
| 0
| 47,160
|
1981-08-13
| 4.980129
| 7.136344
| 7.192536
| 7.136344
| 0
| 890
|
1981-08-14
| 4.980129
| 7.136344
| 7.136344
| 7.136344
| 7.136344
| 0
|
1981-08-17
| 5.097769
| 7.304919
| 7.347063
| 7.304919
| 0
| 11,568
|
1981-08-18
| 5.03895
| 7.220632
| 7.248727
| 7.220632
| 0
| 10,678
|
1981-08-19
| 5.087968
| 7.290871
| 7.333015
| 7.290871
| 0
| 17,796
|
1981-08-20
| 5.068361
| 7.262775
| 7.304919
| 7.262775
| 0
| 4,449
|
1981-08-21
| 5.068361
| 7.262775
| 7.262775
| 7.262775
| 7.262775
| 0
|
1981-08-24
| 5.117376
| 7.333015
| 7.375159
| 7.333015
| 0
| 19,576
|
1981-08-25
| 4.931113
| 7.066105
| 7.108248
| 7.066105
| 0
| 21,355
|
1981-08-26
| 4.931113
| 7.066105
| 7.0942
| 7.066105
| 0
| 9,788
|
1981-08-27
| 4.715436
| 6.75705
| 6.799194
| 6.75705
| 0
| 2,669
|
1981-08-28
| 4.587994
| 6.574427
| 6.616571
| 6.574427
| 0
| 1,780
|
1981-08-31
| 4.568387
| 6.546331
| 6.574427
| 6.546331
| 0
| 30,254
|
1981-09-01
| 4.391925
| 6.293469
| 6.321565
| 6.293469
| 0
| 21,355
|
1981-09-02
| 4.284088
| 6.138942
| 6.167038
| 6.138942
| 0
| 32,033
|
1981-09-03
| 4.489959
| 6.433948
| 6.462044
| 6.433948
| 0
| 21,355
|
1981-09-04
| 4.480158
| 6.4199
| 6.462044
| 6.4199
| 0
| 8,008
|
1981-09-08
| 4.587994
| 6.574427
| 6.602523
| 6.574427
| 0
| 48,050
|
1981-09-09
| 4.470351
| 6.405852
| 6.433948
| 6.405852
| 0
| 44,491
|
1981-09-10
| 4.470351
| 6.405852
| 6.433948
| 6.405852
| 0
| 51,609
|
1981-09-11
| 4.303696
| 6.167038
| 6.209181
| 6.167038
| 0
| 19,576
|
1981-09-14
| 4.303696
| 6.167038
| 6.167038
| 6.167038
| 6.167038
| 0
|
1981-09-15
| 4.450745
| 6.377756
| 6.405852
| 6.377756
| 0
| 2,669
|
1981-09-16
| 4.431139
| 6.349661
| 6.377756
| 6.349661
| 0
| 2,669
|
1981-09-17
| 4.480158
| 6.4199
| 6.447996
| 6.4199
| 0
| 1,780
|
1981-09-18
| 4.470351
| 6.405852
| 6.447996
| 6.405852
| 0
| 32,033
|
1981-09-21
| 4.470351
| 6.405852
| 6.405852
| 6.405852
| 6.405852
| 0
|
1981-09-22
| 4.333103
| 6.209181
| 6.237277
| 6.209181
| 0
| 4,449
|
1981-09-23
| 4.244874
| 6.08275
| 6.124894
| 6.08275
| 0
| 37,372
|
1981-09-24
| 4.009592
| 5.7456
| 5.773696
| 5.7456
| 0
| 9,788
|
1981-09-25
| 3.872347
| 5.548929
| 5.591073
| 5.548929
| 0
| 47,160
|
1981-09-28
| 3.440995
| 4.93082
| 4.958916
| 4.93082
| 0
| 67,626
|
1981-09-29
| 3.754704
| 5.380354
| 5.40845
| 5.380354
| 0
| 30,254
|
1981-09-30
| 3.558636
| 5.099396
| 5.127491
| 5.099396
| 0
| 10,678
|
1981-10-01
| 3.323354
| 4.762245
| 4.790341
| 4.762245
| 0
| 21,355
|
1981-10-02
| 3.391979
| 4.860581
| 4.888677
| 4.860581
| 0
| 18,686
|
1981-10-05
| 3.774312
| 5.40845
| 5.422498
| 5.40845
| 0
| 41,821
|
1981-10-06
| 3.666473
| 5.253923
| 5.282018
| 5.253923
| 0
| 6,229
|
1981-10-07
| 3.882148
| 5.562977
| 5.605121
| 5.562977
| 0
| 5,339
|
1981-10-08
| 3.852738
| 5.520833
| 5.548929
| 5.520833
| 0
| 18,686
|
1981-10-09
| 3.950771
| 5.661312
| 5.689408
| 5.661312
| 0
| 16,017
|
1981-10-12
| 4.244874
| 6.08275
| 6.096798
| 6.08275
| 0
| 12,457
|
1981-10-13
| 4.137038
| 5.928223
| 5.970367
| 5.928223
| 0
| 16,906
|
1981-10-14
| 3.970379
| 5.689408
| 5.717504
| 5.689408
| 0
| 10,678
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.