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
|
|---|---|---|---|---|---|---|
1981-10-15 | 3.735097 | 5.352258 | 5.394402 | 5.352258 | 0 | 13,347 |
1981-10-16 | 3.539029 | 5.0713 | 5.099396 | 5.0713 | 0 | 28,474 |
1981-10-19 | 3.539029 | 5.0713 | 5.113443 | 5.0713 | 0 | 2,669 |
1981-10-20 | 3.793918 | 5.436546 | 5.478689 | 5.436546 | 0 | 25,805 |
1981-10-21 | 3.754704 | 5.380354 | 5.40845 | 5.380354 | 0 | 14,237 |
1981-10-22 | 3.754704 | 5.380354 | 5.380354 | 5.380354 | 5.380354 | 0 |
1981-10-23 | 3.686079 | 5.282018 | 5.310114 | 5.282018 | 0 | 7,118 |
1981-10-26 | 3.558636 | 5.099396 | 5.127491 | 5.099396 | 0 | 1,780 |
1981-10-27 | 3.558636 | 5.099396 | 5.099396 | 5.099396 | 5.099396 | 0 |
1981-10-28 | 3.558636 | 5.099396 | 5.099396 | 5.099396 | 5.099396 | 0 |
1981-10-29 | 3.793918 | 5.436546 | 5.464641 | 5.436546 | 0 | 5,339 |
1981-10-30 | 3.803721 | 5.450594 | 5.492737 | 5.450594 | 0 | 12,457 |
1981-11-02 | 3.921361 | 5.619169 | 5.661312 | 5.619169 | 0 | 2,669 |
1981-11-03 | 3.921361 | 5.619169 | 5.619169 | 5.619169 | 5.619169 | 0 |
1981-11-04 | 3.999789 | 5.731552 | 5.759648 | 5.731552 | 0 | 6,229 |
1981-11-05 | 4.009592 | 5.7456 | 5.759648 | 5.7456 | 0 | 56,948 |
1981-11-06 | 4.127233 | 5.914175 | 5.942271 | 5.914175 | 0 | 37,372 |
1981-11-09 | 4.048807 | 5.801792 | 5.829887 | 5.801792 | 0 | 9,788 |
1981-11-10 | 4.019396 | 5.759648 | 5.787744 | 5.759648 | 0 | 7,118 |
1981-11-11 | 4.019396 | 5.759648 | 5.759648 | 5.759648 | 5.759648 | 0 |
1981-11-12 | 4.019396 | 5.759648 | 5.759648 | 5.759648 | 5.759648 | 0 |
1981-11-13 | 4.097824 | 5.872031 | 5.900127 | 5.872031 | 0 | 1,780 |
1981-11-16 | 4.117429 | 5.900127 | 5.942271 | 5.900127 | 0 | 890 |
1981-11-17 | 4.117429 | 5.900127 | 5.900127 | 5.900127 | 5.900127 | 0 |
1981-11-18 | 4.039004 | 5.787744 | 5.829887 | 5.787744 | 0 | 5,339 |
1981-11-19 | 4.05861 | 5.81584 | 5.843935 | 5.81584 | 0 | 5,339 |
1981-11-20 | 4.068411 | 5.829887 | 5.857983 | 5.829887 | 0 | 13,347 |
1981-11-23 | 4.088019 | 5.857983 | 5.900127 | 5.857983 | 0 | 2,669 |
1981-11-24 | 4.029199 | 5.773696 | 5.801792 | 5.773696 | 0 | 13,347 |
1981-11-25 | 3.989986 | 5.717504 | 5.759648 | 5.717504 | 0 | 8,898 |
1981-11-27 | 3.989986 | 5.717504 | 5.717504 | 5.717504 | 5.717504 | 0 |
1981-11-30 | 3.911559 | 5.605121 | 5.633217 | 5.605121 | 0 | 890 |
1981-12-01 | 3.86254 | 5.534881 | 5.562977 | 5.534881 | 0 | 14,237 |
1981-12-02 | 3.813525 | 5.464641 | 5.492737 | 5.464641 | 0 | 890 |
1981-12-03 | 3.813525 | 5.464641 | 5.464641 | 5.464641 | 5.464641 | 0 |
1981-12-04 | 3.813525 | 5.464641 | 5.464641 | 5.464641 | 5.464641 | 0 |
1981-12-07 | 4.078216 | 5.843935 | 5.872031 | 5.843935 | 0 | 29,364 |
1981-12-08 | 4.039004 | 5.787744 | 5.81584 | 5.787744 | 0 | 17,796 |
1981-12-09 | 4.039004 | 5.787744 | 5.787744 | 5.787744 | 5.787744 | 0 |
1981-12-10 | 3.911559 | 5.605121 | 5.633217 | 5.605121 | 0 | 1,780 |
1981-12-11 | 3.891952 | 5.577025 | 5.619169 | 5.577025 | 0 | 890 |
1981-12-14 | 3.882148 | 5.562977 | 5.605121 | 5.562977 | 0 | 890 |
1981-12-15 | 3.901755 | 5.591073 | 5.633217 | 5.591073 | 0 | 1,780 |
1981-12-16 | 3.882148 | 5.562977 | 5.591073 | 5.562977 | 0 | 3,559 |
1981-12-17 | 3.980183 | 5.703456 | 5.731552 | 5.703456 | 0 | 18,686 |
1981-12-18 | 3.921361 | 5.619169 | 5.67536 | 5.619169 | 0 | 1,780 |
1981-12-21 | 3.921361 | 5.619169 | 5.619169 | 5.619169 | 5.619169 | 0 |
1981-12-22 | 3.901755 | 5.591073 | 5.633217 | 5.591073 | 0 | 2,669 |
1981-12-23 | 4.039004 | 5.787744 | 5.829887 | 5.787744 | 0 | 6,229 |
1981-12-24 | 4.039004 | 5.787744 | 5.787744 | 5.787744 | 5.787744 | 0 |
1981-12-28 | 4.442901 | 6.366518 | 6.366518 | 6.366518 | 6.366518 | 0 |
1981-12-29 | 4.442901 | 6.366518 | 6.366518 | 6.366518 | 6.366518 | 0 |
1981-12-30 | 3.892933 | 5.57843 | 5.624788 | 5.57843 | 0 | 809 |
1981-12-31 | 3.903715 | 5.593882 | 5.624788 | 5.593882 | 0 | 4,045 |
1982-01-04 | 3.903715 | 5.593882 | 5.593882 | 5.593882 | 5.593882 | 0 |
1982-01-05 | 3.968419 | 5.686599 | 5.717504 | 5.686599 | 0 | 809 |
1982-01-06 | 3.968419 | 5.686599 | 5.686599 | 5.686599 | 5.686599 | 0 |
1982-01-07 | 3.882148 | 5.562977 | 5.57843 | 5.562977 | 0 | 809 |
1982-01-08 | 3.828227 | 5.485713 | 5.532071 | 5.485713 | 0 | 3,236 |
1982-01-11 | 3.817446 | 5.470261 | 5.485713 | 5.470261 | 0 | 17,796 |
1982-01-12 | 3.817446 | 5.470261 | 5.470261 | 5.470261 | 5.470261 | 0 |
1982-01-13 | 3.720392 | 5.331186 | 5.362092 | 5.331186 | 0 | 3,236 |
1982-01-14 | 3.709608 | 5.315733 | 5.362092 | 5.315733 | 0 | 3,236 |
1982-01-15 | 3.709608 | 5.315733 | 5.362092 | 5.315733 | 0 | 1,618 |
1982-01-18 | 3.731175 | 5.346639 | 5.392997 | 5.346639 | 0 | 3,236 |
1982-01-19 | 3.785092 | 5.423902 | 5.454808 | 5.423902 | 0 | 8,089 |
1982-01-20 | 3.817446 | 5.470261 | 5.501166 | 5.470261 | 0 | 1,618 |
1982-01-21 | 3.774312 | 5.40845 | 5.454808 | 5.40845 | 0 | 2,427 |
1982-01-22 | 3.806662 | 5.454808 | 5.470261 | 5.454808 | 0 | 5,662 |
1982-01-25 | 3.957635 | 5.671146 | 5.717504 | 5.671146 | 0 | 16,178 |
1982-01-26 | 3.968419 | 5.686599 | 5.717504 | 5.686599 | 0 | 33,166 |
1982-01-27 | 4.248796 | 6.088369 | 6.119275 | 6.088369 | 0 | 65,522 |
1982-01-28 | 4.205661 | 6.026558 | 6.057464 | 6.026558 | 0 | 54,198 |
1982-01-29 | 4.194877 | 6.011106 | 6.026558 | 6.011106 | 0 | 13,752 |
1982-02-01 | 4.000769 | 5.732957 | 5.779315 | 5.732957 | 0 | 23,459 |
1982-02-02 | 3.903715 | 5.593882 | 5.609335 | 5.593882 | 0 | 809 |
1982-02-03 | 3.925283 | 5.624788 | 5.655693 | 5.624788 | 0 | 34,784 |
1982-02-04 | 3.860579 | 5.532071 | 5.562977 | 5.532071 | 0 | 12,943 |
1982-02-05 | 3.860579 | 5.532071 | 5.532071 | 5.532071 | 5.532071 | 0 |
1982-02-08 | 3.763528 | 5.392997 | 5.423902 | 5.392997 | 0 | 25,885 |
1982-02-09 | 3.74196 | 5.362092 | 5.40845 | 5.362092 | 0 | 3,236 |
1982-02-10 | 3.860579 | 5.532071 | 5.57843 | 5.532071 | 0 | 3,236 |
1982-02-11 | 3.860579 | 5.532071 | 5.532071 | 5.532071 | 5.532071 | 0 |
1982-02-12 | 3.752743 | 5.377544 | 5.423902 | 5.377544 | 0 | 809 |
1982-02-16 | 3.74196 | 5.362092 | 5.40845 | 5.362092 | 0 | 5,662 |
1982-02-17 | 3.74196 | 5.362092 | 5.362092 | 5.362092 | 5.362092 | 0 |
1982-02-18 | 3.74196 | 5.362092 | 5.362092 | 5.362092 | 5.362092 | 0 |
1982-02-19 | 3.806662 | 5.454808 | 5.485713 | 5.454808 | 0 | 11,325 |
1982-02-22 | 3.817446 | 5.470261 | 5.501166 | 5.470261 | 0 | 24,268 |
1982-02-23 | 3.74196 | 5.362092 | 5.392997 | 5.362092 | 0 | 36,401 |
1982-02-24 | 3.65569 | 5.23847 | 5.269375 | 5.23847 | 0 | 14,561 |
1982-02-25 | 3.634122 | 5.207565 | 5.23847 | 5.207565 | 0 | 11,325 |
1982-02-26 | 3.537068 | 5.06849 | 5.114848 | 5.06849 | 0 | 13,752 |
1982-03-01 | 3.472365 | 4.975774 | 5.022132 | 4.975774 | 0 | 1,618 |
1982-03-02 | 3.493932 | 5.006679 | 5.053037 | 5.006679 | 0 | 30,739 |
1982-03-03 | 3.526284 | 5.053037 | 5.099396 | 5.053037 | 0 | 3,236 |
1982-03-04 | 3.418448 | 4.89851 | 4.929416 | 4.89851 | 0 | 4,854 |
1982-03-05 | 3.34296 | 4.790341 | 4.836699 | 4.790341 | 0 | 2,427 |
1982-03-08 | 3.42923 | 4.913963 | 4.944868 | 4.913963 | 0 | 3,236 |
1982-03-09 | 3.34296 | 4.790341 | 4.821247 | 4.790341 | 0 | 16,178 |
Subsets and Splits