Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
1980-08-07 00:00:00-04:00 | 0.248292 | 0.249018 | 0.248292 | 0.248292 | 8,812,800 | 0 | 0 |
1980-08-08 00:00:00-04:00 | 0.251922 | 0.253374 | 0.251922 | 0.251922 | 5,817,600 | 0 | 0 |
1980-08-11 00:00:00-04:00 | 0.267894 | 0.269345 | 0.267894 | 0.267894 | 7,276,800 | 0 | 0 |
1980-08-12 00:00:00-04:00 | 0.26862 | 0.271523 | 0.26862 | 0.26862 | 22,406,400 | 0 | 0 |
1980-08-13 00:00:00-04:00 | 0.264989 | 0.264989 | 0.263537 | 0.263537 | 12,153,600 | 0 | 0 |
1980-08-14 00:00:00-04:00 | 0.263537 | 0.264263 | 0.263537 | 0.263537 | 8,793,600 | 0 | 0 |
1980-08-15 00:00:00-04:00 | 0.261359 | 0.261359 | 0.259908 | 0.259908 | 41,011,200 | 0 | 0 |
1980-08-18 00:00:00-04:00 | 0.253374 | 0.253374 | 0.252648 | 0.252648 | 7,699,200 | 0 | 0 |
1980-08-19 00:00:00-04:00 | 0.249744 | 0.249744 | 0.249018 | 0.249018 | 8,889,600 | 0 | 0 |
1980-08-20 00:00:00-04:00 | 0.254099 | 0.255551 | 0.254099 | 0.254099 | 11,808,000 | 0 | 0 |
1980-08-21 00:00:00-04:00 | 0.257004 | 0.25773 | 0.257004 | 0.257004 | 11,251,200 | 0 | 0 |
1980-08-22 00:00:00-04:00 | 0.258456 | 0.259182 | 0.258456 | 0.258456 | 38,515,200 | 0 | 0 |
1980-08-25 00:00:00-04:00 | 0.258456 | 0.259182 | 0.258456 | 0.258456 | 11,174,400 | 0 | 0 |
1980-08-26 00:00:00-04:00 | 0.258456 | 0.259182 | 0.258456 | 0.258456 | 20,160,000 | 0 | 0 |
1980-08-27 00:00:00-04:00 | 0.258456 | 0.258456 | 0.25773 | 0.25773 | 3,513,600 | 0 | 0 |
1980-08-28 00:00:00-04:00 | 0.256277 | 0.256277 | 0.255551 | 0.255551 | 6,451,200 | 0 | 0 |
1980-08-29 00:00:00-04:00 | 0.254825 | 0.254825 | 0.254099 | 0.254099 | 15,552,000 | 0 | 0 |
1980-09-02 00:00:00-04:00 | 0.25773 | 0.258456 | 0.25773 | 0.25773 | 6,816,000 | 0 | 0 |
1980-09-03 00:00:00-04:00 | 0.265716 | 0.267168 | 0.265716 | 0.265716 | 9,292,800 | 0 | 0 |
1980-09-04 00:00:00-04:00 | 0.267894 | 0.269345 | 0.267894 | 0.267894 | 16,147,200 | 0 | 0 |
1980-09-05 00:00:00-04:00 | 0.267168 | 0.267168 | 0.266442 | 0.266442 | 6,259,200 | 0 | 0 |
1980-09-08 00:00:00-04:00 | 0.260633 | 0.260633 | 0.259182 | 0.259182 | 4,300,800 | 0 | 0 |
1980-09-09 00:00:00-04:00 | 0.259908 | 0.260634 | 0.259908 | 0.259908 | 13,632,000 | 0 | 0 |
1980-09-10 00:00:00-04:00 | 0.258456 | 0.258456 | 0.257004 | 0.257004 | 10,099,200 | 0 | 0 |
1980-09-11 00:00:00-04:00 | 0.258456 | 0.259182 | 0.258456 | 0.258456 | 5,990,400 | 0 | 0 |
1980-09-12 00:00:00-04:00 | 0.258456 | 0.258456 | 0.25773 | 0.25773 | 4,800,000 | 0 | 0 |
1980-09-15 00:00:00-04:00 | 0.255551 | 0.255551 | 0.254825 | 0.254825 | 5,337,600 | 0 | 0 |
1980-09-16 00:00:00-04:00 | 0.262085 | 0.262811 | 0.262085 | 0.262085 | 9,139,200 | 0 | 0 |
1980-09-17 00:00:00-04:00 | 0.273701 | 0.274428 | 0.273701 | 0.273701 | 11,577,600 | 0 | 0 |
1980-09-18 00:00:00-04:00 | 0.274428 | 0.275154 | 0.274428 | 0.274428 | 14,227,200 | 0 | 0 |
1980-09-19 00:00:00-04:00 | 0.276606 | 0.277332 | 0.276606 | 0.276606 | 6,086,400 | 0 | 0 |
1980-09-22 00:00:00-04:00 | 0.273701 | 0.273701 | 0.272249 | 0.272249 | 8,313,600 | 0 | 0 |
1980-09-23 00:00:00-04:00 | 0.262811 | 0.262811 | 0.262085 | 0.262085 | 7,142,400 | 0 | 0 |
1980-09-24 00:00:00-04:00 | 0.260633 | 0.260633 | 0.259182 | 0.259182 | 10,022,400 | 0 | 0 |
1980-09-25 00:00:00-04:00 | 0.257004 | 0.257004 | 0.256277 | 0.256277 | 11,520,000 | 0 | 0 |
1980-09-26 00:00:00-04:00 | 0.2541 | 0.2541 | 0.252648 | 0.252648 | 9,312,000 | 0 | 0 |
1980-09-29 00:00:00-04:00 | 0.253374 | 0.254099 | 0.253374 | 0.253374 | 3,801,600 | 0 | 0 |
1980-09-30 00:00:00-04:00 | 0.258456 | 0.259908 | 0.258456 | 0.258456 | 6,086,400 | 0 | 0 |
1980-10-01 00:00:00-04:00 | 0.261359 | 0.262085 | 0.261359 | 0.261359 | 5,971,200 | 0 | 0 |
1980-10-02 00:00:00-04:00 | 0.26136 | 0.262085 | 0.260634 | 0.260634 | 4,281,600 | 0 | 0 |
1980-10-03 00:00:00-04:00 | 0.269346 | 0.270072 | 0.269346 | 0.269346 | 5,068,800 | 0 | 0 |
1980-10-06 00:00:00-04:00 | 0.286044 | 0.287495 | 0.286044 | 0.286044 | 10,060,800 | 0 | 0 |
1980-10-07 00:00:00-04:00 | 0.28677 | 0.288221 | 0.28677 | 0.28677 | 9,158,400 | 0 | 0 |
1980-10-08 00:00:00-04:00 | 0.281687 | 0.281687 | 0.280961 | 0.280961 | 25,036,800 | 0 | 0 |
1980-10-09 00:00:00-04:00 | 0.280961 | 0.281687 | 0.280235 | 0.280235 | 8,697,600 | 0 | 2 |
1980-10-10 00:00:00-04:00 | 0.278784 | 0.278784 | 0.277332 | 0.277332 | 6,624,000 | 0 | 0 |
1980-10-13 00:00:00-04:00 | 0.278784 | 0.280235 | 0.278784 | 0.278784 | 3,235,200 | 0 | 0 |
1980-10-14 00:00:00-04:00 | 0.280235 | 0.28314 | 0.280235 | 0.280235 | 6,652,800 | 0 | 0 |
1980-10-15 00:00:00-04:00 | 0.286044 | 0.287495 | 0.286044 | 0.286044 | 4,416,000 | 0 | 0 |
1980-10-16 00:00:00-04:00 | 0.286043 | 0.287495 | 0.284592 | 0.284592 | 5,942,400 | 0 | 0 |
1980-10-17 00:00:00-04:00 | 0.284592 | 0.284592 | 0.281687 | 0.281687 | 6,988,800 | 0 | 0 |
1980-10-20 00:00:00-04:00 | 0.280235 | 0.280235 | 0.278784 | 0.278784 | 6,489,600 | 0 | 0 |
1980-10-21 00:00:00-04:00 | 0.277332 | 0.277332 | 0.27588 | 0.27588 | 8,908,800 | 0 | 0 |
1980-10-22 00:00:00-04:00 | 0.278784 | 0.280235 | 0.278784 | 0.278784 | 5,136,000 | 0 | 0 |
1980-10-23 00:00:00-04:00 | 0.27588 | 0.27588 | 0.272975 | 0.272975 | 3,206,400 | 0 | 0 |
1980-10-24 00:00:00-04:00 | 0.26862 | 0.26862 | 0.267168 | 0.267168 | 4,204,800 | 0 | 0 |
1980-10-27 00:00:00-05:00 | 0.2541 | 0.2541 | 0.252648 | 0.252648 | 5,769,600 | 0 | 0 |
1980-10-28 00:00:00-05:00 | 0.259908 | 0.262811 | 0.259908 | 0.259908 | 4,473,600 | 0 | 0 |
1980-10-29 00:00:00-05:00 | 0.265716 | 0.267168 | 0.265716 | 0.265716 | 6,844,800 | 0 | 0 |
1980-10-30 00:00:00-05:00 | 0.241032 | 0.241032 | 0.238127 | 0.238127 | 54,960,000 | 0 | 0 |
1980-10-31 00:00:00-05:00 | 0.243936 | 0.245387 | 0.243936 | 0.243936 | 16,579,200 | 0 | 0 |
1980-11-03 00:00:00-05:00 | 0.243936 | 0.245387 | 0.243936 | 0.243936 | 18,777,600 | 0 | 0 |
1980-11-05 00:00:00-05:00 | 0.261359 | 0.262811 | 0.261359 | 0.261359 | 16,108,800 | 0 | 0 |
1980-11-06 00:00:00-05:00 | 0.246839 | 0.246839 | 0.245387 | 0.245387 | 20,659,200 | 0 | 0 |
1980-11-07 00:00:00-05:00 | 0.249744 | 0.252648 | 0.249744 | 0.249744 | 7,334,400 | 0 | 0 |
1980-11-10 00:00:00-05:00 | 0.249744 | 0.251196 | 0.248292 | 0.248292 | 8,390,400 | 0 | 0 |
1980-11-11 00:00:00-05:00 | 0.252648 | 0.2541 | 0.252648 | 0.252648 | 8,620,800 | 0 | 0 |
1980-11-12 00:00:00-05:00 | 0.261359 | 0.262811 | 0.261359 | 0.261359 | 13,440,000 | 0 | 0 |
1980-11-13 00:00:00-05:00 | 0.267168 | 0.26862 | 0.267168 | 0.267168 | 9,753,600 | 0 | 0 |
1980-11-14 00:00:00-05:00 | 0.278784 | 0.281687 | 0.278784 | 0.278784 | 12,028,800 | 0 | 0 |
1980-11-17 00:00:00-05:00 | 0.280235 | 0.281687 | 0.280235 | 0.280235 | 8,515,200 | 0 | 0 |
1980-11-18 00:00:00-05:00 | 0.287495 | 0.288947 | 0.287495 | 0.287495 | 8,467,200 | 0 | 0 |
1980-11-19 00:00:00-05:00 | 0.284592 | 0.284592 | 0.28314 | 0.28314 | 10,387,200 | 0 | 0 |
1980-11-20 00:00:00-05:00 | 0.281687 | 0.281687 | 0.280235 | 0.280235 | 11,251,200 | 0 | 0 |
1980-11-21 00:00:00-05:00 | 0.277332 | 0.277332 | 0.27588 | 0.27588 | 10,684,800 | 0 | 0 |
1980-11-24 00:00:00-05:00 | 0.274428 | 0.274428 | 0.271523 | 0.271523 | 8,688,000 | 0 | 0 |
1980-11-25 00:00:00-05:00 | 0.271523 | 0.272975 | 0.271523 | 0.271523 | 5,990,400 | 0 | 0 |
1980-11-26 00:00:00-05:00 | 0.272975 | 0.274428 | 0.272975 | 0.272975 | 5,654,400 | 0 | 0 |
1980-11-28 00:00:00-05:00 | 0.272975 | 0.272975 | 0.270071 | 0.270071 | 5,088,000 | 0 | 0 |
1980-12-01 00:00:00-05:00 | 0.252648 | 0.252648 | 0.249744 | 0.249744 | 5,328,000 | 0 | 0 |
1980-12-02 00:00:00-05:00 | 0.249744 | 0.252648 | 0.249744 | 0.249744 | 12,768,000 | 0 | 0 |
1980-12-03 00:00:00-05:00 | 0.252648 | 0.255551 | 0.252648 | 0.252648 | 7,478,400 | 0 | 0 |
1980-12-04 00:00:00-05:00 | 0.25773 | 0.259908 | 0.25773 | 0.25773 | 9,398,400 | 0 | 0 |
1980-12-05 00:00:00-05:00 | 0.242484 | 0.242484 | 0.241032 | 0.241032 | 12,278,400 | 0 | 0 |
1980-12-08 00:00:00-05:00 | 0.233772 | 0.233772 | 0.23232 | 0.23232 | 13,363,200 | 0 | 0 |
1980-12-09 00:00:00-05:00 | 0.242484 | 0.245387 | 0.242484 | 0.242484 | 20,572,800 | 0 | 0 |
1980-12-10 00:00:00-05:00 | 0.241032 | 0.241032 | 0.23958 | 0.23958 | 17,558,400 | 0 | 0 |
1980-12-11 00:00:00-05:00 | 0.235224 | 0.235224 | 0.23232 | 0.23232 | 23,481,600 | 0 | 0 |
1980-12-12 00:00:00-05:00 | 0.23958 | 0.241032 | 0.23958 | 0.23958 | 12,460,800 | 0 | 0 |
1980-12-15 00:00:00-05:00 | 0.23958 | 0.241032 | 0.23958 | 0.23958 | 8,544,000 | 0 | 0 |
1980-12-16 00:00:00-05:00 | 0.241032 | 0.243935 | 0.241032 | 0.241032 | 16,425,600 | 0 | 0 |
1980-12-17 00:00:00-05:00 | 0.238127 | 0.238127 | 0.236675 | 0.236675 | 15,753,600 | 0 | 0 |
1980-12-18 00:00:00-05:00 | 0.236675 | 0.238127 | 0.235224 | 0.235224 | 18,508,800 | 0 | 0 |
1980-12-19 00:00:00-05:00 | 0.226511 | 0.226511 | 0.223608 | 0.223608 | 31,900,800 | 0 | 0 |
1980-12-22 00:00:00-05:00 | 0.223608 | 0.225059 | 0.223608 | 0.223608 | 19,526,400 | 0 | 0 |
1980-12-23 00:00:00-05:00 | 0.227963 | 0.229415 | 0.227963 | 0.227963 | 17,145,600 | 0 | 0 |
1980-12-24 00:00:00-05:00 | 0.23232 | 0.235224 | 0.23232 | 0.23232 | 11,808,000 | 0 | 0 |
1980-12-26 00:00:00-05:00 | 0.238127 | 0.241032 | 0.238127 | 0.238127 | 4,300,800 | 0 | 0 |
1980-12-29 00:00:00-05:00 | 0.23232 | 0.23232 | 0.230868 | 0.230868 | 15,782,400 | 0 | 0 |
1980-12-30 00:00:00-05:00 | 0.233772 | 0.235224 | 0.233772 | 0.233772 | 8,131,200 | 0 | 0 |