Date
stringlengths 25
25
| Open
float64 -0
29M
⌀ | High
float64 -0
35.7M
⌀ | Low
float64 -0
27.5M
⌀ | Close
float64 -0
29M
⌀ | Volume
int64 0
7.42B
| Dividends
float64 0
19k
| Stock Splits
float64 0
310
|
|---|---|---|---|---|---|---|---|
1989-03-15 00:00:00-05:00 | 10.25 | 10.5 | 10.25 | 10.25 | 6,700 | 0 | 0 |
1989-03-16 00:00:00-05:00 | 10.25 | 10.25 | 10.25 | 10.25 | 19,700 | 0 | 0 |
1989-03-17 00:00:00-05:00 | 10.25 | 10.5 | 10.25 | 10.25 | 9,000 | 0 | 0 |
1989-03-20 00:00:00-05:00 | 10.25 | 10.5 | 10.25 | 10.25 | 1,000 | 0 | 0 |
1989-03-21 00:00:00-05:00 | 10.5 | 10.5 | 10 | 10.5 | 4,800 | 0 | 0 |
1989-03-22 00:00:00-05:00 | 10.25 | 10.5 | 10.25 | 10.25 | 4,700 | 0 | 0 |
1989-03-23 00:00:00-05:00 | 10.5 | 10.5 | 10 | 10.5 | 600 | 0 | 0 |
1989-03-27 00:00:00-05:00 | 10 | 10.25 | 10 | 10 | 400 | 0 | 0 |
1989-03-28 00:00:00-05:00 | 9.75 | 10 | 9.5 | 9.75 | 2,900 | 0 | 0 |
1989-03-29 00:00:00-05:00 | 8.75 | 9.25 | 8 | 8.75 | 6,100 | 0 | 0 |
1989-03-30 00:00:00-05:00 | 9.25 | 9.25 | 8.75 | 9.25 | 600 | 0 | 0 |
1989-03-31 00:00:00-05:00 | 9 | 9 | 8.5 | 9 | 2,400 | 0 | 0 |
1989-04-03 00:00:00-04:00 | 8.25 | 8.5 | 8.25 | 8.25 | 900 | 0 | 0 |
1989-04-04 00:00:00-04:00 | 8 | 8.5 | 8 | 8 | 7,300 | 0 | 0 |
1989-04-05 00:00:00-04:00 | 8.25 | 8.25 | 8 | 8.25 | 1,000 | 0 | 0 |
1989-04-06 00:00:00-04:00 | 8.5 | 8.5 | 8 | 8.5 | 3,000 | 0 | 0 |
1989-04-07 00:00:00-04:00 | 8 | 8.5 | 8 | 8 | 2,000 | 0 | 0 |
1989-04-10 00:00:00-04:00 | 8.25 | 8.25 | 8.25 | 8.25 | 1,300 | 0 | 0 |
1989-04-11 00:00:00-04:00 | 8 | 8 | 8 | 8 | 1,300 | 0 | 0 |
1989-04-12 00:00:00-04:00 | 8 | 8.25 | 8 | 8 | 9,100 | 0 | 0 |
1989-04-13 00:00:00-04:00 | 8 | 8 | 8 | 8 | 2,000 | 0 | 0 |
1989-04-14 00:00:00-04:00 | 8 | 8.25 | 8 | 8 | 3,600 | 0 | 0 |
1989-04-17 00:00:00-04:00 | 8.5 | 8.5 | 8 | 8.5 | 4,700 | 0 | 0 |
1989-04-18 00:00:00-04:00 | 9 | 9 | 8 | 9 | 6,500 | 0 | 0 |
1989-04-19 00:00:00-04:00 | 9 | 9.5 | 8.5 | 9 | 9,100 | 0 | 0 |
1989-04-20 00:00:00-04:00 | 8.75 | 9.25 | 8.5 | 8.75 | 9,100 | 0 | 0 |
1989-04-21 00:00:00-04:00 | 9 | 9 | 8 | 9 | 900 | 0 | 0 |
1989-04-24 00:00:00-04:00 | 8.25 | 8.25 | 8.25 | 8.25 | 100 | 0 | 0 |
1989-04-25 00:00:00-04:00 | 8.5 | 8.5 | 8.25 | 8.5 | 800 | 0 | 0 |
1989-04-26 00:00:00-04:00 | 8.5 | 8.5 | 8 | 8.5 | 2,400 | 0 | 0 |
1989-04-27 00:00:00-04:00 | 8.25 | 8.5 | 8 | 8.25 | 5,300 | 0 | 0 |
1989-04-28 00:00:00-04:00 | 8 | 8.5 | 8 | 8 | 2,000 | 0 | 0 |
1989-05-01 00:00:00-04:00 | 8 | 8.5 | 8 | 8 | 0 | 0 | 0 |
1989-05-02 00:00:00-04:00 | 8.5 | 8.5 | 8 | 8.5 | 1,500 | 0 | 0 |
1989-05-03 00:00:00-04:00 | 8 | 8.5 | 8 | 8 | 5,200 | 0 | 0 |
1989-05-04 00:00:00-04:00 | 7.5 | 8 | 7 | 7.5 | 7,700 | 0 | 0 |
1989-05-05 00:00:00-04:00 | 7.5 | 8 | 7 | 7.5 | 8,600 | 0 | 0 |
1989-05-08 00:00:00-04:00 | 8 | 8 | 8 | 8 | 200 | 0 | 0 |
1989-05-09 00:00:00-04:00 | 8 | 8 | 8 | 8 | 800 | 0 | 0 |
1989-05-10 00:00:00-04:00 | 8 | 8 | 7.5 | 8 | 4,300 | 0 | 0 |
1989-05-11 00:00:00-04:00 | 8.5 | 8.5 | 8 | 8.5 | 3,000 | 0 | 0 |
1989-05-12 00:00:00-04:00 | 9 | 9 | 8.25 | 9 | 4,100 | 0 | 0 |
1989-05-15 00:00:00-04:00 | 9.25 | 9.25 | 8.25 | 9.25 | 4,600 | 0 | 0 |
1989-05-16 00:00:00-04:00 | 8.5 | 9 | 8.5 | 8.5 | 900 | 0 | 0 |
1989-05-17 00:00:00-04:00 | 8 | 8.75 | 8 | 8 | 2,300 | 0 | 0 |
1989-05-18 00:00:00-04:00 | 8.25 | 8.5 | 8 | 8.25 | 3,600 | 0 | 0 |
1989-05-19 00:00:00-04:00 | 8.25 | 8.75 | 8 | 8.25 | 1,400 | 0 | 0 |
1989-05-22 00:00:00-04:00 | 8.25 | 8.75 | 8.25 | 8.25 | 600 | 0 | 0 |
1989-05-23 00:00:00-04:00 | 7.75 | 8.25 | 7.75 | 7.75 | 7,200 | 0 | 0 |
1989-05-24 00:00:00-04:00 | 7.75 | 7.75 | 7.75 | 7.75 | 900 | 0 | 0 |
1989-05-25 00:00:00-04:00 | 7.75 | 8.25 | 7.75 | 7.75 | 2,800 | 0 | 0 |
1989-05-26 00:00:00-04:00 | 7.75 | 8.25 | 7.75 | 7.75 | 0 | 0 | 0 |
1989-05-30 00:00:00-04:00 | 7.75 | 8 | 7.75 | 7.75 | 1,300 | 0 | 0 |
1989-05-31 00:00:00-04:00 | 8 | 8.25 | 7.5 | 8 | 3,700 | 0 | 0 |
1989-06-01 00:00:00-04:00 | 8 | 8.25 | 8 | 8 | 900 | 0 | 0 |
1989-06-02 00:00:00-04:00 | 8 | 8 | 8 | 8 | 1,000 | 0 | 0 |
1989-06-05 00:00:00-04:00 | 8 | 8 | 8 | 8 | 200 | 0 | 0 |
1989-06-06 00:00:00-04:00 | 7.75 | 8.25 | 7.75 | 7.75 | 1,500 | 0 | 0 |
1989-06-07 00:00:00-04:00 | 7 | 7.75 | 7 | 7 | 1,400 | 0 | 0 |
1989-06-08 00:00:00-04:00 | 7 | 7 | 7 | 7 | 500 | 0 | 0 |
1989-06-09 00:00:00-04:00 | 7.25 | 7.25 | 7 | 7.25 | 1,000 | 0 | 0 |
1989-06-12 00:00:00-04:00 | 6.75 | 7 | 6.5 | 6.75 | 3,300 | 0 | 0 |
1989-06-13 00:00:00-04:00 | 7.25 | 7.25 | 6.5 | 7.25 | 2,800 | 0 | 0 |
1989-06-14 00:00:00-04:00 | 6.75 | 6.75 | 6.75 | 6.75 | 1,400 | 0 | 0 |
1989-06-15 00:00:00-04:00 | 7 | 7.25 | 6.75 | 7 | 6,800 | 0 | 0 |
1989-06-16 00:00:00-04:00 | 7 | 7.5 | 7 | 7 | 600 | 0 | 0 |
1989-06-19 00:00:00-04:00 | 6.75 | 7 | 6.75 | 6.75 | 2,100 | 0 | 0 |
1989-06-20 00:00:00-04:00 | 6.75 | 7 | 6.75 | 6.75 | 3,500 | 0 | 0 |
1989-06-21 00:00:00-04:00 | 6.75 | 7 | 6.75 | 6.75 | 1,800 | 0 | 0 |
1989-06-22 00:00:00-04:00 | 6.75 | 7.25 | 6.75 | 6.75 | 13,300 | 0 | 0 |
1989-06-23 00:00:00-04:00 | 7 | 7 | 6.75 | 7 | 7,000 | 0 | 0 |
1989-06-26 00:00:00-04:00 | 6.5 | 7 | 6.5 | 6.5 | 600 | 0 | 0 |
1989-06-27 00:00:00-04:00 | 7 | 7 | 7 | 7 | 0 | 0 | 0 |
1989-06-28 00:00:00-04:00 | 6.75 | 6.75 | 6.75 | 6.75 | 1,300 | 0 | 0 |
1989-06-29 00:00:00-04:00 | 7 | 7 | 6.5 | 7 | 1,600 | 0 | 0 |
1989-06-30 00:00:00-04:00 | 7 | 7 | 6.5 | 7 | 300 | 0 | 0 |
1989-07-03 00:00:00-04:00 | 7 | 7 | 6.5 | 7 | 0 | 0 | 0 |
1989-07-05 00:00:00-04:00 | 6.75 | 7 | 6.5 | 6.75 | 2,600 | 0 | 0 |
1989-07-06 00:00:00-04:00 | 6.75 | 6.75 | 6.5 | 6.75 | 1,300 | 0 | 0 |
1989-07-07 00:00:00-04:00 | 7 | 7 | 6.5 | 7 | 1,600 | 0 | 0 |
1989-07-10 00:00:00-04:00 | 6.75 | 7 | 6.5 | 6.75 | 4,800 | 0 | 0 |
1989-07-11 00:00:00-04:00 | 7 | 7 | 6.5 | 7 | 3,300 | 0 | 0 |
1989-07-12 00:00:00-04:00 | 7.5 | 7.5 | 7 | 7.5 | 1,800 | 0 | 0 |
1989-07-13 00:00:00-04:00 | 8 | 8.5 | 7.5 | 8 | 6,000 | 0 | 0 |
1989-07-14 00:00:00-04:00 | 7.5 | 8.5 | 7.5 | 7.5 | 200 | 0 | 0 |
1989-07-17 00:00:00-04:00 | 7.25 | 7.75 | 7.25 | 7.25 | 5,000 | 0 | 0 |
1989-07-18 00:00:00-04:00 | 7 | 7 | 7 | 7 | 1,500 | 0 | 0 |
1989-07-19 00:00:00-04:00 | 7.75 | 7.75 | 7.5 | 7.75 | 2,600 | 0 | 0 |
1989-07-20 00:00:00-04:00 | 7.75 | 8 | 7.5 | 7.75 | 2,500 | 0 | 0 |
1989-07-21 00:00:00-04:00 | 9 | 9 | 8 | 9 | 8,200 | 0 | 0 |
1989-07-24 00:00:00-04:00 | 8.75 | 9.75 | 8.75 | 8.75 | 4,900 | 0 | 0 |
1989-07-25 00:00:00-04:00 | 9.75 | 9.8752 | 8.75 | 9.75 | 6,300 | 0 | 0 |
1989-07-26 00:00:00-04:00 | 9.3752 | 10.25 | 9.3752 | 9.3752 | 3,200 | 0 | 0 |
1989-07-27 00:00:00-04:00 | 9.75 | 10 | 9.25 | 9.75 | 2,900 | 0 | 0 |
1989-07-28 00:00:00-04:00 | 8.5 | 9.75 | 8.5 | 8.5 | 4,900 | 0 | 0 |
1989-07-31 00:00:00-04:00 | 8 | 8.5 | 8 | 8 | 1,400 | 0 | 0 |
1989-08-01 00:00:00-04:00 | 8 | 8.25 | 8 | 8 | 2,000 | 0 | 0 |
1989-08-02 00:00:00-04:00 | 8 | 8.25 | 7.75 | 8 | 3,500 | 0 | 0 |
1989-08-03 00:00:00-04:00 | 8.75 | 8.75 | 8 | 8.75 | 9,800 | 0 | 0 |
1989-08-04 00:00:00-04:00 | 8.75 | 8.75 | 8.75 | 8.75 | 500 | 0 | 0 |