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
|
|---|---|---|---|---|---|---|
1980-12-31 | 2.862594 | 4.101993 | 4.130089 | 4.101993 | 0 | 3,559 |
1981-01-02 | 2.862594 | 4.101993 | 4.101993 | 4.101993 | 4.101993 | 0 |
1981-01-05 | 2.901808 | 4.158185 | 4.186281 | 4.158185 | 0 | 7,118 |
1981-01-06 | 2.921415 | 4.186281 | 4.200329 | 4.186281 | 0 | 12,457 |
1981-01-07 | 2.892005 | 4.144137 | 4.186281 | 4.144137 | 0 | 1,780 |
1981-01-08 | 2.901808 | 4.158185 | 4.186281 | 4.158185 | 0 | 4,449 |
1981-01-09 | 2.892005 | 4.144137 | 4.172233 | 4.144137 | 0 | 1,780 |
1981-01-12 | 2.882201 | 4.130089 | 4.158185 | 4.130089 | 0 | 1,780 |
1981-01-13 | 2.842987 | 4.073897 | 4.116041 | 4.073897 | 0 | 1,780 |
1981-01-14 | 2.862594 | 4.101993 | 4.116041 | 4.101993 | 0 | 21,355 |
1981-01-15 | 2.862594 | 4.101993 | 4.130089 | 4.101993 | 0 | 8,898 |
1981-01-16 | 2.862594 | 4.101993 | 4.130089 | 4.101993 | 0 | 4,449 |
1981-01-19 | 2.862594 | 4.101993 | 4.144137 | 4.101993 | 0 | 1,780 |
1981-01-20 | 2.872398 | 4.116041 | 4.144137 | 4.116041 | 0 | 6,229 |
1981-01-21 | 2.911611 | 4.172233 | 4.200329 | 4.172233 | 0 | 4,449 |
1981-01-22 | 2.911611 | 4.172233 | 4.186281 | 4.172233 | 0 | 8,008 |
1981-01-23 | 2.882201 | 4.130089 | 4.158185 | 4.130089 | 0 | 1,780 |
1981-01-26 | 2.862594 | 4.101993 | 4.130089 | 4.101993 | 0 | 3,559 |
1981-01-27 | 2.862594 | 4.101993 | 4.101993 | 4.101993 | 4.101993 | 0 |
1981-01-28 | 2.862594 | 4.101993 | 4.101993 | 4.101993 | 4.101993 | 0 |
1981-01-29 | 2.852791 | 4.087945 | 4.130089 | 4.087945 | 0 | 890 |
1981-01-30 | 2.901808 | 4.158185 | 4.186281 | 4.158185 | 0 | 8,898 |
1981-02-02 | 2.931218 | 4.200329 | 4.242472 | 4.200329 | 0 | 9,788 |
1981-02-03 | 2.931218 | 4.200329 | 4.200329 | 4.200329 | 4.200329 | 0 |
1981-02-04 | 2.931218 | 4.200329 | 4.200329 | 4.200329 | 4.200329 | 0 |
1981-02-05 | 2.901808 | 4.158185 | 4.172233 | 4.158185 | 0 | 16,017 |
1981-02-06 | 2.901808 | 4.158185 | 4.158185 | 4.158185 | 4.158185 | 0 |
1981-02-09 | 2.872398 | 4.116041 | 4.144137 | 4.116041 | 0 | 890 |
1981-02-10 | 2.872398 | 4.116041 | 4.144137 | 4.116041 | 0 | 2,669 |
1981-02-11 | 2.862594 | 4.101993 | 4.130089 | 4.101993 | 0 | 10,678 |
1981-02-12 | 2.882201 | 4.130089 | 4.158185 | 4.130089 | 0 | 3,559 |
1981-02-13 | 2.882201 | 4.130089 | 4.130089 | 4.130089 | 4.130089 | 0 |
1981-02-17 | 2.803774 | 4.017706 | 4.045801 | 4.017706 | 0 | 1,780 |
1981-02-18 | 2.793971 | 4.003658 | 4.031753 | 4.003658 | 0 | 1,780 |
1981-02-19 | 2.754756 | 3.947466 | 3.975562 | 3.947466 | 0 | 8,008 |
1981-02-20 | 2.73515 | 3.91937 | 3.961514 | 3.91937 | 0 | 16,906 |
1981-02-23 | 2.705739 | 3.877226 | 3.91937 | 3.877226 | 0 | 1,780 |
1981-02-24 | 2.705739 | 3.877226 | 3.877226 | 3.877226 | 3.877226 | 0 |
1981-02-25 | 2.705739 | 3.877226 | 3.905322 | 3.877226 | 0 | 1,780 |
1981-02-26 | 2.73515 | 3.91937 | 3.947466 | 3.91937 | 0 | 3,559 |
1981-02-27 | 2.715543 | 3.891274 | 3.91937 | 3.891274 | 0 | 1,780 |
1981-03-02 | 2.715543 | 3.891274 | 3.91937 | 3.891274 | 0 | 7,118 |
1981-03-03 | 2.715543 | 3.891274 | 3.891274 | 3.891274 | 3.891274 | 0 |
1981-03-04 | 2.852791 | 4.087945 | 4.130089 | 4.087945 | 0 | 49,829 |
1981-03-05 | 2.872398 | 4.116041 | 4.144137 | 4.116041 | 0 | 18,686 |
1981-03-06 | 3.019449 | 4.32676 | 4.354856 | 4.32676 | 0 | 8,008 |
1981-03-09 | 2.960629 | 4.242472 | 4.284616 | 4.242472 | 0 | 890 |
1981-03-10 | 2.960629 | 4.242472 | 4.270568 | 4.242472 | 0 | 3,559 |
1981-03-11 | 2.931218 | 4.200329 | 4.228424 | 4.200329 | 0 | 10,678 |
1981-03-12 | 2.931218 | 4.200329 | 4.228424 | 4.200329 | 0 | 26,694 |
1981-03-13 | 2.931218 | 4.200329 | 4.242472 | 4.200329 | 0 | 13,347 |
1981-03-16 | 3.117481 | 4.467239 | 4.481287 | 4.467239 | 0 | 14,237 |
1981-03-17 | 3.088072 | 4.425095 | 4.453191 | 4.425095 | 0 | 3,559 |
1981-03-18 | 3.097876 | 4.439143 | 4.481287 | 4.439143 | 0 | 5,339 |
1981-03-19 | 3.097876 | 4.439143 | 4.439143 | 4.439143 | 4.439143 | 0 |
1981-03-20 | 3.117481 | 4.467239 | 4.495335 | 4.467239 | 0 | 14,237 |
1981-03-23 | 3.215517 | 4.607718 | 4.621766 | 4.607718 | 0 | 8,008 |
1981-03-24 | 3.254731 | 4.66391 | 4.692006 | 4.66391 | 0 | 41,821 |
1981-03-25 | 3.254731 | 4.66391 | 4.677958 | 4.66391 | 0 | 16,017 |
1981-03-26 | 3.097876 | 4.439143 | 4.481287 | 4.439143 | 0 | 6,229 |
1981-03-27 | 3.058663 | 4.382952 | 4.425095 | 4.382952 | 0 | 1,780 |
1981-03-30 | 3.058663 | 4.382952 | 4.425095 | 4.382952 | 0 | 2,669 |
1981-03-31 | 3.04886 | 4.368904 | 4.411047 | 4.368904 | 0 | 1,780 |
1981-04-01 | 3.137089 | 4.495335 | 4.509383 | 4.495335 | 0 | 34,703 |
1981-04-02 | 3.19591 | 4.579622 | 4.607718 | 4.579622 | 0 | 30,254 |
1981-04-03 | 3.1665 | 4.537479 | 4.579622 | 4.537479 | 0 | 6,229 |
1981-04-06 | 3.156697 | 4.523431 | 4.551527 | 4.523431 | 0 | 11,568 |
1981-04-07 | 3.19591 | 4.579622 | 4.607718 | 4.579622 | 0 | 9,788 |
1981-04-08 | 3.519422 | 5.043204 | 5.0713 | 5.043204 | 0 | 30,254 |
1981-04-09 | 3.440995 | 4.93082 | 4.972964 | 4.93082 | 0 | 12,457 |
1981-04-10 | 3.34296 | 4.790341 | 4.818437 | 4.790341 | 0 | 17,796 |
1981-04-13 | 3.548833 | 5.085348 | 5.113443 | 5.085348 | 0 | 14,237 |
1981-04-14 | 3.588046 | 5.141539 | 5.169635 | 5.141539 | 0 | 19,576 |
1981-04-15 | 3.470405 | 4.972964 | 5.00106 | 4.972964 | 0 | 890 |
1981-04-16 | 3.548833 | 5.085348 | 5.113443 | 5.085348 | 0 | 1,780 |
1981-04-20 | 3.519422 | 5.043204 | 5.085348 | 5.043204 | 0 | 2,669 |
1981-04-21 | 3.617456 | 5.183683 | 5.225827 | 5.183683 | 0 | 16,017 |
1981-04-22 | 3.999789 | 5.731552 | 5.7456 | 5.731552 | 0 | 27,584 |
1981-04-23 | 3.842935 | 5.506785 | 5.548929 | 5.506785 | 0 | 6,229 |
1981-04-24 | 3.803721 | 5.450594 | 5.478689 | 5.450594 | 0 | 15,127 |
1981-04-27 | 3.725293 | 5.33821 | 5.352258 | 5.33821 | 0 | 13,347 |
1981-04-28 | 3.833131 | 5.492737 | 5.506785 | 5.492737 | 0 | 3,559 |
1981-04-29 | 3.823328 | 5.478689 | 5.506785 | 5.478689 | 0 | 8,898 |
1981-04-30 | 3.921361 | 5.619169 | 5.661312 | 5.619169 | 0 | 20,466 |
1981-05-01 | 4.156644 | 5.956319 | 5.984415 | 5.956319 | 0 | 2,669 |
1981-05-04 | 3.921361 | 5.619169 | 5.661312 | 5.619169 | 0 | 22,245 |
1981-05-05 | 3.882148 | 5.562977 | 5.605121 | 5.562977 | 0 | 14,237 |
1981-05-06 | 3.764506 | 5.394402 | 5.422498 | 5.394402 | 0 | 8,008 |
1981-05-07 | 3.578243 | 5.127491 | 5.155587 | 5.127491 | 0 | 7,118 |
1981-05-08 | 3.676278 | 5.267971 | 5.296066 | 5.267971 | 0 | 3,559 |
1981-05-11 | 3.597849 | 5.155587 | 5.183683 | 5.155587 | 0 | 7,118 |
1981-05-12 | 3.490011 | 5.00106 | 5.029156 | 5.00106 | 0 | 890 |
1981-05-13 | 3.646867 | 5.225827 | 5.253923 | 5.225827 | 0 | 42,711 |
1981-05-14 | 3.490011 | 5.00106 | 5.029156 | 5.00106 | 0 | 31,143 |
1981-05-15 | 3.411586 | 4.888677 | 4.93082 | 4.888677 | 0 | 2,669 |
1981-05-18 | 3.352764 | 4.804389 | 4.818437 | 4.804389 | 0 | 4,449 |
1981-05-19 | 3.264534 | 4.677958 | 4.706054 | 4.677958 | 0 | 890 |
1981-05-20 | 3.411586 | 4.888677 | 4.916773 | 4.888677 | 0 | 5,339 |
1981-05-21 | 3.382176 | 4.846533 | 4.888677 | 4.846533 | 0 | 4,449 |
1981-05-22 | 3.303747 | 4.73415 | 4.776293 | 4.73415 | 0 | 1,780 |
Subsets and Splits