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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2009-08-10 | 20.479 | 20.49 | 20.101 | 20.233999 | 18.751896 | 7,848,000 | 17.26 | 17.372499 | 17.15 | 17.219999 | 15.474546 | 10,038,800 |
2009-08-11 | 20.198999 | 20.445 | 20.145 | 20.268999 | 18.784325 | 13,147,000 | 17.135 | 17.3125 | 17.1325 | 17.1525 | 15.413884 | 14,537,600 |
2009-08-12 | 20.120001 | 20.548 | 20.030001 | 20.431999 | 18.935394 | 11,993,000 | 17.0725 | 17.262501 | 16.969999 | 17.112499 | 15.401514 | 14,430,400 |
2009-08-13 | 20.457001 | 20.694 | 20.348 | 20.396999 | 18.90295 | 14,863,000 | 17.125 | 17.219999 | 16.985001 | 17.17 | 15.453265 | 14,968,400 |
2009-08-14 | 20.388 | 20.622999 | 20.156 | 20.261 | 18.776911 | 11,572,000 | 17.075001 | 17.17 | 16.875 | 16.950001 | 15.255265 | 12,207,600 |
2009-08-17 | 19.6 | 19.990999 | 19.594 | 19.594 | 18.158779 | 12,904,000 | 16.709999 | 16.745001 | 16.51 | 16.6075 | 14.947009 | 19,771,200 |
2009-08-18 | 19.684999 | 19.917 | 19.684999 | 19.816999 | 18.36544 | 6,730,000 | 16.6625 | 16.834999 | 16.637501 | 16.752501 | 15.077512 | 17,076,800 |
2009-08-19 | 19.693001 | 19.822001 | 19.535 | 19.73 | 18.284811 | 9,424,000 | 16.5825 | 16.809999 | 16.5375 | 16.799999 | 15.120257 | 15,451,600 |
2009-08-20 | 19.641001 | 20.319 | 19.627001 | 20.302 | 18.814911 | 10,720,000 | 16.772499 | 16.997499 | 16.6875 | 16.952499 | 15.257511 | 12,149,200 |
2009-08-21 | 20.503 | 20.806999 | 20.224001 | 20.725 | 19.206932 | 15,445,000 | 17.084999 | 17.262501 | 16.9625 | 17.25 | 15.525265 | 27,450,800 |
2009-08-24 | 20.805 | 20.978001 | 20.316 | 20.423 | 18.92705 | 11,758,000 | 17.3125 | 17.375 | 16.940001 | 16.987499 | 15.289013 | 19,978,400 |
2009-08-25 | 20.688999 | 21.110001 | 20.628 | 20.893 | 19.362627 | 14,856,000 | 17.0375 | 17.25 | 16.975 | 17.245001 | 15.520765 | 17,574,400 |
2009-08-26 | 20.815001 | 20.815001 | 20.42 | 20.669001 | 19.155025 | 12,916,000 | 17.15 | 17.6075 | 17.112499 | 17.549999 | 15.795268 | 18,964,400 |
2009-08-27 | 20.65 | 20.688999 | 20.299999 | 20.66 | 19.14669 | 8,973,000 | 17.42 | 17.5625 | 17.32 | 17.4275 | 15.685021 | 20,604,000 |
2009-08-28 | 20.780001 | 20.815001 | 20.330999 | 20.357 | 18.865881 | 10,355,000 | 17.512501 | 17.625 | 17.32 | 17.625 | 15.862773 | 14,021,600 |
2009-08-31 | 20.208 | 20.322001 | 19.959999 | 20.263 | 18.778778 | 14,093,000 | 17.424999 | 17.83 | 17.4 | 17.775 | 15.997769 | 21,521,200 |
2009-09-01 | 20.169001 | 20.718 | 20.066999 | 20.066999 | 18.597124 | 16,628,000 | 17.695 | 18 | 17.535 | 17.545 | 15.790767 | 22,288,400 |
2009-09-02 | 20 | 20.253 | 19.905001 | 20.045 | 18.57674 | 8,922,000 | 17.442499 | 17.715 | 17.3575 | 17.525 | 15.772773 | 13,335,200 |
2009-09-03 | 20.245001 | 20.481001 | 20.114 | 20.34 | 18.850136 | 15,115,000 | 17.602501 | 17.762501 | 17.450001 | 17.727501 | 15.955024 | 17,066,400 |
2009-09-04 | 20.344999 | 20.690001 | 20.305 | 20.605 | 19.095724 | 8,491,000 | 17.6625 | 17.737499 | 17.512501 | 17.59 | 15.831276 | 9,894,400 |
2009-09-08 | 20.809999 | 20.931 | 20.6 | 20.745001 | 19.225462 | 9,941,000 | 17.674999 | 17.8125 | 17.540001 | 17.737499 | 15.964016 | 12,220,400 |
2009-09-09 | 20.937 | 21.169001 | 20.725 | 21.031 | 19.490515 | 18,796,000 | 17.815001 | 17.825001 | 17.545 | 17.620001 | 15.858272 | 16,388,000 |
2009-09-10 | 20.999001 | 21.211 | 20.926001 | 21.16 | 19.610065 | 9,053,000 | 17.594999 | 18.122499 | 17.567499 | 18.077499 | 16.270031 | 17,001,600 |
2009-09-11 | 21.288 | 21.288 | 20.841 | 20.881001 | 19.351501 | 11,868,000 | 18.125 | 18.125 | 17.9375 | 18.0725 | 16.265528 | 15,394,000 |
2009-09-14 | 20.745001 | 20.848 | 20.632 | 20.799 | 19.275513 | 13,928,000 | 17.877501 | 18.25 | 17.875 | 18.217501 | 16.396027 | 13,099,200 |
2009-09-15 | 20.896 | 21.563999 | 20.837999 | 21.403 | 19.835268 | 22,633,000 | 18.25 | 18.362499 | 18.094999 | 18.299999 | 16.47028 | 15,351,200 |
2009-09-16 | 21.496 | 22.136 | 21.41 | 21.976 | 20.366293 | 19,989,000 | 18.3125 | 18.65 | 18.165001 | 18.522499 | 16.670534 | 16,601,600 |
2009-09-17 | 21.983999 | 22.152 | 21.83 | 22.02 | 20.407072 | 13,215,000 | 18.487499 | 18.715 | 18.325001 | 18.455 | 16.609785 | 14,236,400 |
2009-09-18 | 22.18 | 22.357 | 21.754999 | 22.357 | 20.719389 | 53,832,000 | 18.48 | 18.567499 | 18.290001 | 18.4475 | 16.603033 | 15,210,000 |
2009-09-21 | 22.291 | 22.583 | 22.172001 | 22.261999 | 20.63135 | 13,176,000 | 18.2675 | 18.575001 | 18.252501 | 18.3475 | 16.513033 | 12,940,400 |
2009-09-22 | 22.478001 | 22.5 | 22.188999 | 22.458 | 20.812994 | 11,804,000 | 18.4 | 18.682501 | 18.33 | 18.602501 | 16.742533 | 15,248,400 |
2009-09-23 | 22.582001 | 22.582001 | 21.915001 | 21.938999 | 20.332001 | 14,097,000 | 18.602501 | 18.747499 | 18.440001 | 18.48 | 16.632282 | 14,976,400 |
2009-09-24 | 21.959999 | 21.974001 | 21.417999 | 21.493999 | 19.919605 | 15,567,000 | 18.3475 | 18.477501 | 18.0625 | 18.3825 | 16.544529 | 16,050,400 |
2009-09-25 | 21.434999 | 21.434999 | 20.406 | 20.469999 | 18.970604 | 41,696,000 | 18.2925 | 18.3125 | 17.307501 | 17.665001 | 15.898774 | 48,175,200 |
2009-09-28 | 20.537001 | 20.958 | 20.423 | 20.813999 | 19.289417 | 19,454,000 | 17.775 | 17.9625 | 17.627501 | 17.785 | 16.006779 | 18,369,600 |
2009-09-29 | 20.945 | 21.287001 | 20.584999 | 20.674 | 19.15966 | 22,336,000 | 17.797501 | 18.035 | 17.3025 | 17.3925 | 15.653519 | 41,892,400 |
2009-09-30 | 20.858 | 20.858999 | 20.110001 | 20.215 | 18.734282 | 24,555,000 | 17.4375 | 17.5 | 17.1525 | 17.2775 | 15.550008 | 30,467,200 |
2009-10-01 | 20.207001 | 20.393 | 19.916 | 19.941 | 18.480358 | 18,071,000 | 17.192499 | 17.540001 | 17.192499 | 17.280001 | 15.552263 | 28,217,200 |
2009-10-02 | 19.716 | 20 | 19.695 | 19.969 | 18.506308 | 18,824,000 | 17.110001 | 17.275 | 16.635 | 16.9475 | 15.253012 | 35,416,400 |
2009-10-05 | 20.051001 | 20.17 | 19.785 | 20.052999 | 18.584154 | 20,026,000 | 16.967501 | 17.25 | 16.92 | 17.040001 | 15.336261 | 19,902,400 |
2009-10-06 | 20.294001 | 20.385 | 19.990999 | 20.075001 | 18.60454 | 18,787,000 | 17.172501 | 17.174999 | 16.85 | 17.065001 | 15.358759 | 36,431,200 |
2009-10-07 | 20.112 | 21.15 | 20.082001 | 21.09 | 19.559803 | 32,571,000 | 17.2875 | 17.834999 | 17.227501 | 17.715 | 15.943777 | 49,056,800 |
2009-10-08 | 21.089001 | 21.545 | 21 | 21.096001 | 19.565374 | 23,425,000 | 17.775 | 18.0075 | 17.6675 | 17.932501 | 16.13953 | 24,105,200 |
2009-10-09 | 21.1 | 21.483 | 21.024 | 21.441999 | 19.886265 | 13,852,000 | 17.887501 | 18.3225 | 17.834999 | 18.235001 | 16.411779 | 20,736,800 |
2009-10-12 | 21.856001 | 22 | 21.429001 | 21.6 | 20.032804 | 13,797,000 | 18.5825 | 18.735001 | 18.3375 | 18.424999 | 16.582775 | 19,282,400 |
2009-10-13 | 21.582001 | 21.827 | 21.414 | 21.736 | 20.158936 | 11,629,000 | 18.434999 | 18.745001 | 18.307501 | 18.6675 | 16.801035 | 23,606,000 |
2009-10-14 | 22.099001 | 22.195 | 21.653 | 21.948 | 20.355556 | 18,604,000 | 18.7075 | 18.8125 | 18.4475 | 18.700001 | 16.830292 | 27,132,800 |
2009-10-15 | 21.75 | 22.723 | 21.691999 | 22.535999 | 20.90089 | 24,368,000 | 18.547501 | 18.959999 | 18.504999 | 18.77 | 16.893293 | 22,272,400 |
2009-10-16 | 22.379999 | 22.591 | 22.18 | 22.386999 | 20.762697 | 13,005,000 | 18.682501 | 18.77 | 18.5 | 18.5725 | 16.715532 | 14,942,000 |
2009-10-19 | 22.4 | 22.610001 | 22.187 | 22.559999 | 20.923151 | 9,325,000 | 18.567499 | 18.75 | 18.297501 | 18.737499 | 16.864037 | 14,582,800 |
2009-10-20 | 22.716999 | 22.716999 | 22.306999 | 22.5 | 20.8675 | 8,454,000 | 18.862499 | 18.975 | 18.615 | 18.762501 | 16.886543 | 16,502,800 |
2009-10-21 | 22.334 | 23.216 | 22.334 | 22.566999 | 20.92964 | 14,613,000 | 18.705 | 19.247499 | 18.705 | 18.797501 | 16.918039 | 16,275,600 |
2009-10-22 | 22.65 | 22.948 | 22.351 | 22.927999 | 21.264452 | 11,034,000 | 18.9 | 18.969999 | 18.565001 | 18.922501 | 17.030548 | 21,757,600 |
2009-10-23 | 23.129 | 23.225 | 22.737 | 22.996 | 21.327517 | 15,651,000 | 18.9825 | 19.022499 | 18.407499 | 18.530001 | 16.67728 | 25,499,200 |
2009-10-26 | 23.065001 | 23.139 | 22.075001 | 22.075001 | 20.473345 | 18,327,000 | 18.7425 | 18.9575 | 18.115 | 18.195 | 16.375776 | 34,836,400 |
2009-10-27 | 22.106001 | 22.319 | 21.917999 | 22.055 | 20.4548 | 19,653,000 | 18.4025 | 18.612499 | 18.127501 | 18.475 | 16.627779 | 40,189,600 |
2009-10-28 | 22.190001 | 22.889999 | 21.952999 | 22.049999 | 20.450155 | 30,073,000 | 18.735001 | 19.504999 | 18.690001 | 19.1425 | 17.228535 | 77,930,400 |
2009-10-29 | 22.348 | 22.879999 | 22.267 | 22.792 | 21.138319 | 17,535,000 | 19.252501 | 19.549999 | 18.9575 | 19.32 | 17.388296 | 41,498,400 |
2009-10-30 | 22.568001 | 22.639999 | 21.799999 | 21.902 | 20.312895 | 25,534,000 | 19.24 | 19.375 | 18.790001 | 18.940001 | 17.046288 | 27,308,800 |
2009-11-02 | 22.1 | 22.556 | 21.851 | 22.264999 | 20.649553 | 22,586,000 | 19.022499 | 19.5425 | 18.9575 | 19.3225 | 17.390551 | 25,322,800 |
2009-11-03 | 22.497999 | 22.615 | 20.957001 | 21.92 | 20.32959 | 57,844,000 | 19.192499 | 19.4175 | 18.950001 | 19.4125 | 17.471556 | 26,090,800 |
2009-11-04 | 22.011 | 22.879 | 22.011 | 22.497999 | 20.865652 | 34,795,000 | 19.575001 | 19.875 | 19.530001 | 19.577499 | 17.62005 | 24,364,000 |
2009-11-05 | 22.799999 | 23.025999 | 22.454 | 23.025 | 21.354412 | 18,812,000 | 19.629999 | 19.9375 | 19.567499 | 19.897499 | 17.908051 | 16,350,400 |
2009-11-06 | 22.775999 | 23.718 | 22.728001 | 23.690001 | 21.971169 | 24,834,000 | 19.75 | 19.975 | 19.6625 | 19.9175 | 17.926052 | 15,763,600 |
2009-11-09 | 23.85 | 24.292999 | 23.5 | 24.219 | 22.461782 | 27,818,000 | 19.965 | 20.41 | 19.924999 | 20.290001 | 18.261316 | 26,318,800 |
2009-11-10 | 24.138 | 24.15 | 23.746 | 23.867001 | 22.135324 | 19,921,000 | 20.225 | 20.372499 | 20.139999 | 20.275 | 18.24781 | 19,660,000 |
2009-11-11 | 23.903 | 24.283001 | 23.641001 | 23.790001 | 22.06391 | 17,284,000 | 20.405001 | 20.4925 | 20.094999 | 20.205 | 18.184811 | 14,662,800 |
2009-11-12 | 23.749001 | 24.165001 | 23.562 | 23.688999 | 21.970236 | 13,814,000 | 20.17 | 20.272499 | 19.8325 | 19.98 | 18.010162 | 12,969,200 |
2009-11-13 | 23.76 | 23.85 | 23.264 | 23.472 | 21.768982 | 14,936,000 | 19.9825 | 20.047501 | 19.6875 | 20 | 18.028194 | 13,697,600 |
2009-11-16 | 23.643 | 23.674999 | 22.892 | 23.08 | 21.405424 | 26,591,000 | 20.025 | 20.0975 | 19.805 | 19.887501 | 17.926775 | 23,030,400 |
2009-11-17 | 22.975 | 23.145 | 22.914 | 23.1 | 21.423975 | 18,894,000 | 19.889999 | 20.17 | 19.8225 | 20.137501 | 18.152126 | 15,734,000 |
2009-11-18 | 23.004999 | 23.193001 | 22.591 | 22.728001 | 21.078962 | 20,717,000 | 20.047501 | 20.217501 | 19.915001 | 20.0975 | 18.116072 | 11,470,800 |
2009-11-19 | 22.577 | 23.596001 | 22.287001 | 23.009001 | 21.339575 | 43,957,000 | 19.9925 | 20.387501 | 19.557501 | 20.045 | 18.068754 | 36,533,600 |
2009-11-20 | 22.974001 | 23.174 | 22.844 | 23.115999 | 21.438808 | 18,119,000 | 19.93 | 20.110001 | 19.907499 | 20 | 18.028194 | 12,538,400 |
2009-11-23 | 23.349001 | 23.629 | 23.278999 | 23.618999 | 21.905313 | 13,152,000 | 20.195 | 20.200001 | 19.977501 | 20.110001 | 18.127338 | 17,463,600 |
2009-11-24 | 23.684999 | 23.813 | 23.402 | 23.764999 | 22.04072 | 10,483,000 | 20.0875 | 20.16 | 19.9 | 20.155001 | 18.167913 | 12,153,200 |
2009-11-25 | 23.846001 | 24.058001 | 23.761999 | 23.983999 | 22.243834 | 11,677,000 | 20.200001 | 20.475 | 20.092501 | 20.4475 | 18.431568 | 11,494,800 |
2009-11-27 | 23.452 | 23.84 | 23.450001 | 23.559 | 21.849667 | 6,481,000 | 20.02 | 20.209999 | 19.9 | 20.0825 | 18.102551 | 9,295,200 |
2009-11-30 | 23.695 | 24.086 | 23.608 | 24.086 | 22.338436 | 13,921,000 | 20.0825 | 20.344999 | 20.049999 | 20.25 | 18.253544 | 15,704,800 |
2009-12-01 | 24.195 | 24.396999 | 24.086 | 24.299 | 22.535978 | 13,805,000 | 20.360001 | 20.85 | 20.25 | 20.7425 | 18.697493 | 24,410,000 |
2009-12-02 | 24.223 | 24.688999 | 24.191 | 24.242001 | 22.48312 | 13,979,000 | 20.762501 | 20.85 | 20.52 | 20.555 | 18.528475 | 12,852,800 |
2009-12-03 | 24.382999 | 24.476 | 23.541 | 23.615999 | 21.902536 | 12,077,000 | 20.5875 | 20.657499 | 19.9825 | 20.0075 | 18.034954 | 19,122,800 |
2009-12-04 | 24 | 24.316 | 23.551001 | 24.132999 | 22.382023 | 14,319,000 | 20.272499 | 20.397499 | 19.6775 | 20.067499 | 18.089039 | 21,865,600 |
2009-12-07 | 23.950001 | 24.249001 | 23.754999 | 23.893999 | 22.16036 | 7,632,000 | 20.065001 | 20.16 | 19.959999 | 19.9825 | 18.012413 | 9,660,800 |
2009-12-08 | 23.799999 | 23.972 | 23.669001 | 23.861 | 22.129759 | 6,940,000 | 19.905001 | 20.102501 | 19.887501 | 19.997499 | 18.025942 | 10,418,800 |
2009-12-09 | 23.785 | 24.326 | 23.745001 | 24.294001 | 22.531342 | 9,223,000 | 19.905001 | 20.4825 | 19.875 | 20.4375 | 18.42256 | 16,743,600 |
2009-12-10 | 24.469 | 24.547001 | 24.197001 | 24.412001 | 22.640779 | 9,749,000 | 20.469999 | 20.690001 | 20.344999 | 20.58 | 18.551004 | 14,546,800 |
2009-12-11 | 24.583 | 24.6 | 24.360001 | 24.393999 | 22.62409 | 8,449,000 | 20.5725 | 20.6 | 20.285 | 20.334999 | 18.330156 | 11,518,800 |
2009-12-14 | 24.700001 | 24.775999 | 24.239 | 24.747999 | 22.9524 | 12,555,000 | 21.24 | 21.477501 | 20.872499 | 21.192499 | 19.103121 | 70,498,800 |
2009-12-15 | 24.679001 | 24.964001 | 24.472 | 24.555 | 22.773407 | 15,150,000 | 21.057501 | 21.549999 | 20.975 | 21.535 | 19.411846 | 38,040,000 |
2009-12-16 | 24.541 | 24.768 | 24.500999 | 24.639999 | 22.852243 | 13,842,000 | 21.559999 | 21.870001 | 21.465 | 21.7575 | 19.61241 | 33,778,800 |
2009-12-17 | 24.545 | 24.889999 | 24.5 | 24.775 | 22.977448 | 12,834,000 | 21.622499 | 21.85 | 21.375 | 21.7575 | 19.61241 | 38,240,000 |
2009-12-18 | 24.924999 | 25.572001 | 24.886 | 25.483999 | 23.634995 | 25,076,000 | 21.85 | 22.422501 | 21.8475 | 22.2425 | 20.049603 | 337,533,600 |
2009-12-21 | 25.6 | 25.65 | 25.371 | 25.535999 | 23.683229 | 9,225,000 | 22.24 | 22.2675 | 21.657499 | 21.877501 | 19.720575 | 44,560,800 |
2009-12-22 | 25.583 | 25.815001 | 25.499001 | 25.562 | 23.707336 | 8,462,000 | 21.915001 | 21.9925 | 21.465 | 21.575001 | 19.447906 | 28,816,800 |
2009-12-23 | 25.6 | 25.76 | 25.382999 | 25.532 | 23.679518 | 8,198,000 | 21.615 | 21.75 | 21.4125 | 21.5375 | 19.41411 | 23,111,600 |
2009-12-24 | 25.458 | 25.690001 | 25.450001 | 25.542 | 23.688793 | 2,752,000 | 21.647499 | 21.700001 | 21.450001 | 21.5725 | 19.445654 | 6,912,400 |
2009-12-28 | 25.59 | 25.745001 | 25.299999 | 25.698 | 23.833475 | 7,095,000 | 21.6075 | 21.75 | 21.522499 | 21.690001 | 19.551567 | 13,439,600 |
2009-12-29 | 25.77 | 25.9 | 25.705999 | 25.836 | 23.961454 | 6,106,000 | 21.6625 | 22.07 | 21.6625 | 22.004999 | 19.835514 | 18,743,200 |
2009-12-30 | 25.839001 | 25.871 | 25.68 | 25.798 | 23.926218 | 4,156,000 | 21.8675 | 22.07 | 21.8675 | 22.035 | 19.862555 | 12,350,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.