Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2013-03-08 | 53.005001 | 53.032001 | 52.445999 | 52.923 | 49.466492 | 5,068,000 | 40.334999 | 40.349998 | 39.9725 | 40.1675 | 37.105488 | 9,571,600 |
2013-03-11 | 52.958 | 53.247002 | 52.841 | 53.089001 | 49.621643 | 4,091,000 | 40.342499 | 40.400002 | 40.102501 | 40.294998 | 37.223248 | 6,742,000 |
2013-03-12 | 52.987 | 53.098999 | 52.223 | 52.316002 | 48.899128 | 4,798,000 | 40.169998 | 40.2425 | 39.7575 | 39.950001 | 36.904564 | 8,340,800 |
2013-03-13 | 52.233002 | 52.837002 | 52.112 | 52.748001 | 49.302906 | 4,715,000 | 39.875 | 40.099998 | 39.712502 | 39.842499 | 36.80526 | 11,021,600 |
2013-03-14 | 52.855 | 53.125 | 52.671001 | 52.717999 | 49.274872 | 5,567,000 | 39.849998 | 40.267502 | 39.825001 | 40.165001 | 37.103176 | 14,853,600 |
2013-03-15 | 52.598999 | 52.882999 | 51.821999 | 51.937 | 48.544876 | 11,598,000 | 40.0075 | 40.16 | 39.6325 | 39.637501 | 36.615879 | 17,599,600 |
2013-03-18 | 51.530998 | 51.966 | 51.473 | 51.500999 | 48.137367 | 5,626,000 | 39.32 | 39.794998 | 39.099998 | 39.517502 | 36.505043 | 15,162,800 |
2013-03-19 | 51.622002 | 51.784 | 50.816002 | 51.16 | 47.818619 | 6,309,000 | 39.5 | 39.837502 | 38.919998 | 39 | 36.026985 | 17,652,400 |
2013-03-20 | 51.599998 | 51.869999 | 51.435001 | 51.862 | 48.474781 | 4,552,000 | 39.25 | 39.9925 | 39.18 | 39.8325 | 36.796028 | 16,070,400 |
2013-03-21 | 51.644001 | 51.771999 | 51.321999 | 51.401001 | 48.043888 | 5,505,000 | 39.612499 | 39.932499 | 39.450001 | 39.450001 | 36.442673 | 14,883,200 |
2013-03-22 | 51.582001 | 51.877998 | 51.553001 | 51.75 | 48.37009 | 5,052,000 | 39.552502 | 40.040001 | 39.43 | 40.022499 | 36.971539 | 18,790,400 |
2013-03-25 | 52.025002 | 52.396 | 51.876999 | 51.999001 | 48.602848 | 5,420,000 | 40.1875 | 41.07 | 40.125 | 41 | 37.874527 | 19,336,800 |
2013-03-26 | 52.299999 | 53.719002 | 52.222 | 53.547001 | 50.049717 | 9,106,000 | 41.224998 | 41.945 | 41.134998 | 41.865002 | 38.673576 | 17,264,800 |
2013-03-27 | 53.221001 | 54.073002 | 53.037998 | 53.803001 | 50.289017 | 6,483,000 | 41.6525 | 42.307499 | 41.377499 | 42.165001 | 38.950714 | 13,371,200 |
2013-03-28 | 53.84 | 54.195999 | 53.689999 | 54.112999 | 50.578751 | 6,689,000 | 42.1875 | 42.740002 | 42.032501 | 42.459999 | 39.223228 | 12,456,400 |
2013-04-01 | 54.243999 | 54.689999 | 53.599998 | 53.723 | 50.214233 | 5,501,000 | 42.4375 | 42.747501 | 41.724998 | 41.837502 | 38.648174 | 13,235,200 |
2013-04-02 | 54.07 | 54.398998 | 53.902 | 54.058998 | 50.52829 | 3,696,000 | 42.105 | 42.224998 | 41.827499 | 41.987499 | 38.786751 | 9,582,000 |
2013-04-03 | 54.084999 | 54.296001 | 53.039001 | 53.325001 | 49.842232 | 5,330,000 | 42.105 | 42.1325 | 41.07 | 41.1875 | 38.047733 | 16,624,800 |
2013-04-04 | 53.275002 | 53.563999 | 53.014 | 53.422001 | 49.932888 | 4,432,000 | 41.355 | 41.6325 | 41.252499 | 41.619999 | 38.447247 | 8,903,600 |
2013-04-05 | 52.703999 | 53.240002 | 52.699001 | 53.16 | 49.743874 | 5,783,000 | 41.052502 | 41.355 | 40.897499 | 41.290001 | 38.142414 | 7,962,400 |
2013-04-08 | 53.069 | 53.566002 | 52.978001 | 53.437 | 50.003071 | 3,631,000 | 41.41 | 41.592499 | 41.119999 | 41.572498 | 38.403362 | 6,125,600 |
2013-04-09 | 53.400002 | 53.435001 | 52.314999 | 52.764 | 49.373325 | 9,011,000 | 41.7075 | 41.720001 | 41.002499 | 41.1875 | 38.047733 | 6,004,400 |
2013-04-10 | 52.966999 | 53.798 | 52.842999 | 53.443001 | 50.008698 | 4,839,000 | 41.2425 | 41.825001 | 41.2425 | 41.747501 | 38.565041 | 8,996,400 |
2013-04-11 | 53.442001 | 54.231998 | 53.257 | 54.124001 | 50.64592 | 5,679,000 | 41.75 | 41.974998 | 41.555 | 41.904999 | 38.710541 | 6,590,000 |
2013-04-12 | 53.465 | 53.641998 | 52.960999 | 53.299 | 49.873932 | 6,794,000 | 41.477501 | 41.7075 | 41.275002 | 41.4375 | 38.27866 | 7,076,800 |
2013-04-15 | 53.022999 | 53.384998 | 52.171001 | 52.171001 | 48.818413 | 5,281,000 | 41.154999 | 41.220001 | 40.322498 | 40.322498 | 37.248672 | 10,774,000 |
2013-04-16 | 52.311001 | 53.158001 | 52.206001 | 53.158001 | 49.742008 | 5,494,000 | 40.662498 | 41.200001 | 40.625 | 41.177502 | 38.03849 | 10,092,000 |
2013-04-17 | 52.724998 | 53.085999 | 52.467999 | 52.576 | 49.197395 | 6,310,000 | 40.935001 | 41.0075 | 40.485001 | 40.557499 | 37.465752 | 9,543,600 |
2013-04-18 | 52.575001 | 52.647999 | 52.099998 | 52.099998 | 48.751991 | 6,434,000 | 40.647499 | 40.8475 | 40.317501 | 40.352501 | 37.276386 | 21,010,800 |
2013-04-19 | 52.283001 | 52.370998 | 51.855999 | 52.195999 | 48.841831 | 5,106,000 | 40.52 | 41.0275 | 40.4375 | 40.990002 | 37.865288 | 7,620,400 |
2013-04-22 | 52.205002 | 52.368999 | 51.879002 | 52.210999 | 48.855869 | 4,398,000 | 40.892502 | 41.087502 | 40.622501 | 40.8825 | 37.76598 | 5,403,600 |
2013-04-23 | 52.594002 | 53.118999 | 52.359001 | 53.099998 | 49.68774 | 3,569,000 | 41.067501 | 41.419998 | 40.8825 | 41.415001 | 38.257889 | 6,324,000 |
2013-04-24 | 53.196999 | 53.474998 | 53.123001 | 53.202 | 49.783157 | 2,663,000 | 41.415001 | 41.892502 | 41.400002 | 41.764999 | 38.581207 | 7,447,200 |
2013-04-25 | 53.412998 | 53.900002 | 52.514999 | 53.514 | 50.075115 | 3,787,000 | 41.977501 | 42.619999 | 41.860001 | 42.189999 | 38.97382 | 9,322,800 |
2013-04-26 | 53.422001 | 53.816002 | 53.347 | 53.533001 | 50.092896 | 4,543,000 | 42.189999 | 42.400002 | 41.785 | 41.807499 | 38.620461 | 6,127,200 |
2013-04-29 | 53.748001 | 53.999001 | 53.535 | 53.901001 | 50.437256 | 3,809,000 | 41.932499 | 42.125 | 41.790001 | 41.974998 | 38.775208 | 10,694,400 |
2013-04-30 | 53.979 | 55.292999 | 53.957001 | 55.292999 | 51.739799 | 7,987,000 | 42.147499 | 42.474998 | 42.009998 | 42.115002 | 38.904522 | 12,161,600 |
2013-05-01 | 53.876999 | 54.485001 | 53.602001 | 53.981998 | 50.513046 | 10,110,000 | 41.747501 | 42.064999 | 40.900002 | 41.505001 | 38.341015 | 12,252,400 |
2013-05-02 | 53.599998 | 54.733002 | 53.569 | 54.553001 | 51.047363 | 9,470,000 | 42.5 | 44.915001 | 42.5 | 43.849998 | 40.507275 | 30,677,200 |
2013-05-03 | 55.174 | 55.765999 | 55.063 | 55.355 | 51.797832 | 7,941,000 | 44.240002 | 45.209999 | 44.107498 | 44.884998 | 41.463352 | 15,026,400 |
2013-05-06 | 55.360001 | 55.676998 | 54.702999 | 54.772999 | 51.253216 | 6,063,000 | 44.834999 | 45.192501 | 44.532501 | 44.7225 | 41.313263 | 13,084,000 |
2013-05-07 | 54.807999 | 55.193001 | 54.543999 | 55.125999 | 51.58353 | 4,333,000 | 44.872501 | 44.965 | 44.305 | 44.947498 | 41.521103 | 11,876,400 |
2013-05-08 | 55.117001 | 55.495998 | 54.827999 | 55.372002 | 51.813721 | 4,391,000 | 44.865002 | 44.875 | 44.424999 | 44.814999 | 41.398701 | 14,449,200 |
2013-05-09 | 55.294998 | 55.617001 | 54.988998 | 55.188 | 51.641541 | 4,387,000 | 44.807499 | 44.970001 | 44.557499 | 44.645 | 41.241657 | 11,501,200 |
2013-05-10 | 55.379002 | 55.754002 | 53.379002 | 55.513 | 51.945671 | 4,670,000 | 44.669998 | 44.755001 | 44.387501 | 44.6875 | 41.280937 | 13,837,600 |
2013-05-13 | 55.299999 | 55.841 | 55.299999 | 55.584 | 52.0121 | 3,441,000 | 44.645 | 45.110001 | 44.532501 | 44.732498 | 41.322498 | 12,480,000 |
2013-05-14 | 55.785999 | 57.125 | 55.641998 | 56.967999 | 53.307163 | 6,568,000 | 44.744999 | 45.372501 | 44.66 | 45.080002 | 41.643501 | 16,074,800 |
2013-05-15 | 57.034 | 57.494999 | 56.916 | 57.436001 | 53.745083 | 6,555,000 | 45 | 45.447498 | 44.919998 | 45.439999 | 42.053013 | 13,624,400 |
2013-05-16 | 57.286999 | 57.366001 | 57.014 | 57.014 | 53.350208 | 4,409,000 | 45.435001 | 45.435001 | 44.945 | 44.950001 | 41.599548 | 9,913,600 |
2013-05-17 | 57.436001 | 58.5 | 57.224998 | 58.478001 | 54.720146 | 6,242,000 | 45.220001 | 46.145 | 45.130001 | 46.142502 | 42.703159 | 13,248,800 |
2013-05-20 | 58.313999 | 58.854 | 58.202 | 58.334 | 54.585384 | 4,466,000 | 45.977501 | 46.224998 | 45.200001 | 45.4025 | 42.018314 | 21,192,000 |
2013-05-21 | 58.452999 | 58.900002 | 58.240002 | 58.485001 | 54.726681 | 3,918,000 | 45.384998 | 45.672501 | 45.0975 | 45.387501 | 42.004444 | 13,422,800 |
2013-05-22 | 58.700001 | 58.828999 | 57.613998 | 57.671001 | 53.964996 | 5,612,000 | 45.52 | 46.105 | 45.025002 | 45.035 | 41.678196 | 19,563,200 |
2013-05-23 | 56.977001 | 57.699001 | 56.838001 | 56.973 | 53.31184 | 6,476,000 | 44.595001 | 44.877499 | 44.2775 | 44.525002 | 41.206219 | 16,906,000 |
2013-05-24 | 56.674999 | 57.286999 | 56.332001 | 57.146 | 53.473736 | 3,910,000 | 44.470001 | 45.275002 | 44.224998 | 45.112499 | 41.749924 | 12,306,400 |
2013-05-28 | 58 | 58.527 | 57.571999 | 57.574001 | 53.874226 | 4,709,000 | 45.610001 | 45.634998 | 44.9175 | 45.0075 | 41.652756 | 9,937,200 |
2013-05-29 | 57.231998 | 57.620998 | 57.044998 | 57.300999 | 53.618763 | 3,508,000 | 44.805 | 45.049999 | 44.517502 | 44.535 | 41.215485 | 7,490,400 |
2013-05-30 | 57.355 | 58.264 | 57.201 | 57.616001 | 53.913536 | 3,784,000 | 44.584999 | 45.497501 | 44.584999 | 45.2575 | 41.884117 | 9,628,000 |
2013-05-31 | 57.52 | 58.060001 | 56.960999 | 57.025002 | 53.360508 | 6,107,000 | 45.142502 | 45.349998 | 44.525002 | 44.535 | 41.215485 | 12,514,400 |
2013-06-03 | 57.133999 | 57.591 | 56.866001 | 57.591 | 53.890133 | 5,822,000 | 44.6875 | 45.169998 | 44.377499 | 45.047501 | 41.68977 | 15,232,400 |
2013-06-04 | 57.548 | 57.689999 | 56.398998 | 56.821999 | 53.170544 | 6,460,000 | 44.849998 | 45.4375 | 44.674999 | 45.049999 | 41.692089 | 13,528,400 |
2013-06-05 | 56.5 | 56.820999 | 55.928001 | 55.957001 | 52.361141 | 5,421,000 | 44.967499 | 45.047501 | 44.215 | 44.305 | 41.002621 | 12,176,800 |
2013-06-06 | 55.775002 | 56.515999 | 55.709999 | 56.494999 | 52.864555 | 4,399,000 | 44.172501 | 44.855 | 44.099998 | 44.837502 | 41.495426 | 14,664,800 |
2013-06-07 | 56.775002 | 56.937 | 56.367001 | 56.625 | 52.98621 | 7,163,000 | 45.162498 | 45.25 | 44.887501 | 44.985001 | 41.631939 | 13,899,200 |
2013-06-10 | 56.759998 | 56.909 | 56.265999 | 56.577999 | 52.942226 | 4,113,000 | 45.134998 | 45.785 | 44.907501 | 45.5825 | 42.184898 | 13,779,200 |
2013-06-11 | 56.216999 | 56.523998 | 56 | 56.043999 | 52.442547 | 4,334,000 | 45.137501 | 45.487499 | 44.889999 | 44.915001 | 41.56715 | 7,856,400 |
2013-06-12 | 56.477001 | 56.511002 | 55.798 | 55.798 | 52.212337 | 5,816,000 | 45.16 | 45.16 | 44.677502 | 44.787498 | 41.449142 | 9,994,800 |
2013-06-13 | 55.756001 | 57.554001 | 55.706001 | 57.372002 | 53.685211 | 8,606,000 | 44.787498 | 45.689999 | 44.677502 | 45.5625 | 42.166389 | 9,760,400 |
2013-06-14 | 57.401001 | 57.478001 | 56.919998 | 57.116001 | 53.445663 | 6,231,000 | 45.512501 | 45.619999 | 45.0275 | 45.232498 | 41.860981 | 7,427,200 |
2013-06-17 | 57.407001 | 58.098 | 57.407001 | 57.819 | 54.103489 | 7,248,000 | 45.580002 | 45.93 | 45.375 | 45.587502 | 42.189522 | 14,779,200 |
2013-06-18 | 58.154999 | 58.487999 | 58.022999 | 58.441002 | 54.685501 | 5,495,000 | 45.43 | 46.307499 | 45.43 | 46.002499 | 42.573586 | 7,579,200 |
2013-06-19 | 58.554001 | 59.188999 | 58.528 | 58.637001 | 54.868923 | 7,661,000 | 46.0625 | 46.282501 | 45.6325 | 45.657501 | 42.254299 | 12,220,800 |
2013-06-20 | 57.959999 | 58.57 | 57.219002 | 57.271999 | 53.591625 | 9,215,000 | 45.3825 | 45.619999 | 44.615002 | 44.615002 | 41.28952 | 15,534,000 |
2013-06-21 | 57.918999 | 57.990002 | 56.888 | 57.328999 | 53.644962 | 12,178,000 | 45 | 45.375 | 44.700001 | 44.875 | 41.530128 | 17,923,200 |
2013-06-24 | 56.337002 | 56.958 | 55.748001 | 56.259998 | 52.644676 | 9,427,000 | 44.5275 | 44.869999 | 43.919998 | 44.567501 | 41.24556 | 15,527,600 |
2013-06-25 | 56.727001 | 56.763 | 56.161999 | 56.458 | 52.829933 | 8,312,000 | 44.950001 | 45.345001 | 44.625 | 45.1175 | 41.754559 | 12,721,600 |
2013-06-26 | 56.799999 | 57.275002 | 56.379002 | 57 | 53.337109 | 5,343,000 | 45.4725 | 45.785 | 45.119999 | 45.662498 | 42.25893 | 10,392,800 |
2013-06-27 | 57.153 | 57.743 | 57 | 57.068001 | 53.40073 | 5,942,000 | 45.860001 | 46.25 | 45.625 | 46.064999 | 42.631447 | 11,102,400 |
2013-06-28 | 56.917 | 57.450001 | 56.646999 | 57.450001 | 53.758198 | 10,396,000 | 46.064999 | 46.18 | 45.555 | 45.6875 | 42.282063 | 12,656,400 |
2013-07-01 | 57.861 | 59 | 57.755001 | 58.320999 | 54.573219 | 8,534,000 | 45.974998 | 46.865002 | 45.907501 | 46.305 | 42.85355 | 11,616,000 |
2013-07-02 | 58.189999 | 58.895 | 57.971001 | 58.306 | 54.559181 | 5,605,000 | 46.27 | 46.759998 | 46.064999 | 46.310001 | 42.85817 | 8,749,200 |
2013-07-03 | 57.978001 | 58.764999 | 57.978001 | 58.618 | 54.851135 | 2,434,000 | 46.044998 | 46.860001 | 45.982498 | 46.759998 | 43.274639 | 4,533,200 |
2013-07-05 | 59 | 59.502998 | 58.599998 | 59.502998 | 55.736317 | 5,465,000 | 47.217499 | 47.715 | 46.875 | 47.697498 | 44.142239 | 8,495,600 |
2013-07-08 | 59.717999 | 60.273998 | 58.917 | 58.929001 | 55.19865 | 7,052,000 | 47.900002 | 48.192501 | 47.014999 | 47.025002 | 43.519871 | 19,588,000 |
2013-07-09 | 59.372002 | 59.648998 | 59.187 | 59.359001 | 55.601421 | 5,922,000 | 47.237499 | 47.3825 | 46.650002 | 46.799999 | 43.311657 | 23,330,400 |
2013-07-10 | 59.360001 | 59.514 | 58.737999 | 59.091 | 55.350403 | 5,330,000 | 46.837502 | 46.952499 | 46.452499 | 46.674999 | 43.195969 | 15,523,200 |
2013-07-11 | 59.681999 | 60.161999 | 59.216 | 60.102001 | 56.297405 | 4,652,000 | 47.334999 | 47.514999 | 46.880001 | 47.490002 | 43.950218 | 14,235,200 |
2013-07-12 | 60.075001 | 60.181999 | 59.636002 | 59.886002 | 56.095058 | 4,498,000 | 47.474998 | 47.682499 | 47.287498 | 47.68 | 44.126057 | 7,782,800 |
2013-07-15 | 59.924 | 60 | 59.400002 | 59.587002 | 55.814983 | 4,306,000 | 47.875 | 47.9575 | 47.450001 | 47.5625 | 44.017307 | 14,529,200 |
2013-07-16 | 59.622002 | 59.791 | 58.938 | 58.979 | 55.245483 | 4,682,000 | 47.547501 | 47.682499 | 47.174999 | 47.345001 | 43.816029 | 7,515,200 |
2013-07-17 | 58.299999 | 59.394001 | 58.294998 | 59.334999 | 55.578949 | 9,218,000 | 47.110001 | 47.487499 | 47.035 | 47.41 | 43.876179 | 11,118,000 |
2013-07-18 | 59.603001 | 60.074001 | 59.452 | 59.692001 | 55.913349 | 3,487,000 | 47.552502 | 47.849998 | 47.487499 | 47.752499 | 44.193153 | 5,938,400 |
2013-07-19 | 59.877998 | 60.095001 | 59.265999 | 59.333 | 55.577084 | 8,235,000 | 47.77 | 47.997501 | 47.349998 | 47.48 | 43.940971 | 9,048,400 |
2013-07-22 | 59.433998 | 60.384998 | 59.306 | 60.259998 | 56.445389 | 5,362,000 | 47.552502 | 47.827499 | 47.3125 | 47.805 | 44.241737 | 7,930,400 |
2013-07-23 | 60.382999 | 60.485001 | 59.75 | 59.799999 | 56.014515 | 4,649,000 | 47.682499 | 47.8675 | 47.134998 | 47.145 | 43.630932 | 11,710,800 |
2013-07-24 | 59.833 | 60 | 58.965 | 59.098999 | 55.357895 | 7,752,000 | 47.447498 | 47.462502 | 46.415001 | 46.6875 | 43.207535 | 13,993,600 |
2013-07-25 | 59.419998 | 60.186001 | 59.414001 | 59.897999 | 56.106308 | 7,277,000 | 47.75 | 49 | 47.75 | 48.6525 | 45.026077 | 21,923,200 |
2013-07-26 | 59.660999 | 59.973 | 59.292 | 59.814999 | 56.028564 | 3,848,000 | 48.5 | 48.650002 | 47.9575 | 48.299999 | 44.699844 | 8,709,200 |
2013-07-29 | 59.887001 | 60.098999 | 59.452999 | 59.702 | 55.92271 | 3,266,000 | 48.215 | 48.372501 | 47.8125 | 47.9925 | 44.41526 | 5,776,400 |
2013-07-30 | 59.965 | 60.389999 | 59.907001 | 60.141998 | 56.334854 | 6,028,000 | 48.174999 | 48.299999 | 47.787498 | 47.860001 | 44.292641 | 13,911,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.