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