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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2009-12-31 | 25.863001 | 25.863001 | 25.48 | 25.598 | 23.74073 | 9,898,000 | 21.995001 | 22.045 | 21.7925 | 21.865 | 19.709312 | 12,643,600 |
2010-01-04 | 25.799 | 25.82 | 25.607 | 25.684 | 23.82049 | 9,321,000 | 22 | 22.192499 | 21.865 | 22.035 | 19.862555 | 20,180,000 |
2010-01-05 | 25.784 | 25.796 | 25.305 | 25.608 | 23.749996 | 12,906,000 | 21.825001 | 21.8825 | 21.5 | 21.782499 | 19.634947 | 25,833,600 |
2010-01-06 | 25.624001 | 25.624001 | 25.25 | 25.556 | 23.71566 | 10,785,000 | 21.752501 | 21.77 | 21.475 | 21.49 | 19.37129 | 16,254,000 |
2010-01-07 | 25.34 | 25.406 | 25.098 | 25.389 | 23.560688 | 11,273,000 | 21.4925 | 21.75 | 21.387501 | 21.690001 | 19.551567 | 27,841,200 |
2010-01-08 | 25.233 | 25.492001 | 25.17 | 25.398001 | 23.569046 | 8,635,000 | 21.705 | 21.8475 | 21.557501 | 21.75 | 19.605656 | 11,907,200 |
2010-01-11 | 25.457001 | 25.535999 | 24.788 | 24.98 | 23.181141 | 11,171,000 | 21.877501 | 21.985001 | 21.5425 | 21.6875 | 19.549316 | 12,912,000 |
2010-01-12 | 24.959 | 25.294001 | 24.856001 | 24.966 | 23.168152 | 8,595,000 | 21.645 | 21.762501 | 21.4625 | 21.584999 | 19.456924 | 12,842,000 |
2010-01-13 | 25.181 | 25.624001 | 24.966 | 25.615 | 23.770418 | 8,585,000 | 21.615 | 21.799999 | 21.487499 | 21.785 | 19.637199 | 13,428,800 |
2010-01-14 | 25.625 | 26.184 | 25.450001 | 26.048 | 24.172235 | 12,433,000 | 21.7425 | 21.8825 | 21.625 | 21.860001 | 19.704809 | 18,379,600 |
2010-01-15 | 26.181 | 26.587999 | 26.055 | 26.264999 | 24.373611 | 19,419,000 | 21.870001 | 21.885 | 21.48 | 21.535 | 19.411846 | 21,295,200 |
2010-01-19 | 26.25 | 26.988001 | 26.17 | 26.475 | 24.568489 | 14,633,000 | 21.5425 | 22.102501 | 21.424999 | 21.9625 | 19.797207 | 15,239,600 |
2010-01-20 | 26.301001 | 26.615 | 26.219999 | 26.339001 | 24.442284 | 10,211,000 | 21.92 | 21.934999 | 21.577499 | 21.855 | 19.700302 | 12,771,200 |
2010-01-21 | 26.355 | 26.700001 | 25.611 | 25.851 | 23.989428 | 14,131,000 | 21.862499 | 21.975 | 21.030001 | 21.112499 | 19.031006 | 28,140,800 |
2010-01-22 | 25.739 | 26.099001 | 25.108 | 25.181 | 23.36767 | 13,251,000 | 21.0075 | 21.0975 | 20.41 | 20.682501 | 18.643402 | 29,776,400 |
2010-01-25 | 25.34 | 25.423 | 24.849001 | 25.245001 | 23.427063 | 10,811,000 | 20.85 | 20.952499 | 20.352501 | 20.5075 | 18.485653 | 16,147,200 |
2010-01-26 | 25.202 | 25.313 | 24.805 | 24.861 | 23.070719 | 11,194,000 | 20.3375 | 20.635 | 20.247499 | 20.2875 | 18.287346 | 12,437,600 |
2010-01-27 | 24.968 | 25.643 | 24.834999 | 25.632999 | 23.787121 | 10,066,000 | 20.219999 | 21.032499 | 20.1525 | 20.977501 | 18.909325 | 19,335,200 |
2010-01-28 | 25.629999 | 25.795 | 24.583 | 24.945 | 23.14867 | 16,120,000 | 21.09 | 21.120001 | 20.352501 | 20.6625 | 18.625378 | 13,070,800 |
2010-01-29 | 25.115999 | 25.514 | 24.909 | 24.99 | 23.190432 | 15,042,000 | 20.65 | 21.245001 | 20.467501 | 20.5075 | 18.485653 | 20,281,600 |
2010-02-01 | 25.113001 | 25.650999 | 25.108999 | 25.341999 | 23.517073 | 9,329,000 | 20.5725 | 21.1875 | 20.549999 | 20.915001 | 18.852983 | 16,098,000 |
2010-02-02 | 25.620001 | 25.629999 | 25.181 | 25.256001 | 23.437279 | 13,404,000 | 21.065001 | 21.1175 | 20.875 | 21.002501 | 18.931862 | 14,441,600 |
2010-02-03 | 25.245001 | 25.4 | 24.705999 | 24.757999 | 22.975138 | 17,961,000 | 21.059999 | 21.122499 | 20.525 | 20.879999 | 18.82143 | 32,197,600 |
2010-02-04 | 23.434 | 23.552999 | 22.089001 | 22.211 | 20.611549 | 108,380,000 | 21.3125 | 21.545 | 20.700001 | 20.762501 | 18.715508 | 66,486,800 |
2010-02-05 | 22.540001 | 22.540001 | 21.715 | 22.073999 | 20.484417 | 58,136,000 | 20.83 | 20.965 | 20.135 | 20.639999 | 18.605085 | 38,687,200 |
2010-02-08 | 22.1 | 22.846001 | 22.017 | 22.639999 | 21.009649 | 28,165,000 | 20.725 | 21.094999 | 20.639999 | 20.762501 | 18.715508 | 23,966,800 |
2010-02-09 | 22.860001 | 22.865 | 22.299999 | 22.344999 | 20.735893 | 16,486,000 | 20.922501 | 21.032499 | 20.674999 | 20.817499 | 18.765089 | 17,968,000 |
2010-02-10 | 22.17 | 22.785999 | 22.17 | 22.690001 | 21.056053 | 18,326,000 | 20.872499 | 20.977501 | 20.7225 | 20.91 | 18.876812 | 14,572,800 |
2010-02-11 | 22.690001 | 22.929001 | 22.482 | 22.9 | 21.250935 | 12,221,000 | 20.9475 | 21.3025 | 20.8125 | 21.285 | 19.215345 | 18,044,800 |
2010-02-12 | 22.775 | 22.775 | 22.465 | 22.548 | 20.924278 | 14,838,000 | 21.125 | 21.235001 | 20.9125 | 21.195 | 19.134087 | 22,114,800 |
2010-02-16 | 22.66 | 22.816999 | 22.450001 | 22.530001 | 20.907579 | 17,568,000 | 21.307501 | 21.485001 | 21.299999 | 21.469999 | 19.382359 | 16,065,600 |
2010-02-17 | 22.559999 | 22.605 | 22.343 | 22.483 | 20.863964 | 12,500,000 | 21.502501 | 21.635 | 21.440001 | 21.605 | 19.504234 | 14,976,800 |
2010-02-18 | 22.43 | 22.43 | 22.160999 | 22.200001 | 20.601337 | 17,281,000 | 21.5 | 21.862499 | 21.5 | 21.74 | 19.626101 | 15,289,200 |
2010-02-19 | 22.191999 | 22.389 | 21.959999 | 22.263 | 20.659803 | 17,620,000 | 21.5 | 21.745001 | 21.372499 | 21.702499 | 19.592247 | 13,672,000 |
2010-02-22 | 22.284 | 22.695 | 22.284 | 22.424 | 20.809204 | 10,856,000 | 21.762501 | 21.940001 | 21.702499 | 21.727501 | 19.614817 | 11,572,800 |
2010-02-23 | 22.322001 | 22.368999 | 21.937 | 22.202 | 20.603199 | 16,517,000 | 21.754999 | 21.897499 | 21.514999 | 21.530001 | 19.436518 | 19,129,200 |
2010-02-24 | 22.202 | 22.311001 | 21.9 | 22.174999 | 20.57814 | 15,190,000 | 21.555 | 21.6525 | 21.1875 | 21.407499 | 19.325935 | 16,210,000 |
2010-02-25 | 21.955 | 22.315001 | 21.643 | 22.149 | 20.554016 | 19,896,000 | 21.1875 | 21.360001 | 20.934999 | 21.307501 | 19.235655 | 14,140,800 |
2010-02-26 | 22.298 | 22.514 | 22.106001 | 22.437 | 20.821272 | 10,947,000 | 21.395 | 21.43 | 21.254999 | 21.32 | 19.246941 | 12,476,400 |
2010-03-01 | 22.594 | 23.285999 | 22.538 | 23.274 | 21.597996 | 24,265,000 | 21.375 | 21.735001 | 21.32 | 21.705 | 19.594498 | 13,495,200 |
2010-03-02 | 23.229 | 23.353001 | 22.907 | 23.181 | 21.511696 | 13,247,000 | 21.705 | 21.745001 | 21.5625 | 21.612499 | 19.510998 | 12,901,200 |
2010-03-03 | 23.183001 | 23.448999 | 23.1 | 23.215 | 21.543251 | 13,620,000 | 21.65 | 21.8025 | 21.559999 | 21.700001 | 19.589996 | 13,658,000 |
2010-03-04 | 23.173 | 23.346001 | 22.982 | 23.299999 | 21.622126 | 10,161,000 | 21.75 | 21.862499 | 21.532499 | 21.76 | 19.644165 | 14,576,800 |
2010-03-05 | 23.365999 | 23.98 | 23.271 | 23.954 | 22.229023 | 32,910,000 | 21.85 | 22.139999 | 21.775 | 22.127501 | 19.975922 | 19,503,600 |
2010-03-08 | 23.909 | 24.708 | 23.839001 | 24.561001 | 22.792316 | 29,561,000 | 22.112499 | 22.7325 | 22.022499 | 22.657499 | 20.454393 | 31,258,400 |
2010-03-09 | 24.504999 | 25.188999 | 24.466 | 24.648001 | 22.873051 | 21,849,000 | 22.5625 | 22.9175 | 22.465 | 22.5375 | 20.346056 | 36,690,800 |
2010-03-10 | 24.709999 | 25.049999 | 24.608 | 24.959999 | 23.162584 | 19,561,000 | 22.434999 | 22.952499 | 22.387501 | 22.879999 | 20.655252 | 28,438,800 |
2010-03-11 | 24.805 | 25.049999 | 24.614 | 25.018999 | 23.217346 | 11,508,000 | 22.7425 | 23.32 | 22.700001 | 23.184999 | 20.930595 | 55,125,200 |
2010-03-12 | 25.106001 | 25.177 | 24.853001 | 24.997 | 23.196924 | 8,736,000 | 23.2925 | 23.407499 | 23.1625 | 23.3125 | 21.0457 | 28,641,200 |
2010-03-15 | 25.098 | 25.098 | 24.594999 | 25.007999 | 23.207129 | 11,262,000 | 23.217501 | 23.2875 | 22.780001 | 23.102501 | 20.856115 | 20,734,000 |
2010-03-16 | 25.025 | 25.129999 | 24.691999 | 24.934 | 23.138458 | 9,672,000 | 23.17 | 23.227501 | 22.8375 | 22.9125 | 20.684593 | 19,068,000 |
2010-03-17 | 24.968 | 25.1 | 24.68 | 24.865 | 23.074423 | 11,144,000 | 23.030001 | 23.102501 | 22.809999 | 22.877501 | 20.65299 | 14,785,200 |
2010-03-18 | 24.882999 | 24.882999 | 24.462 | 24.629999 | 22.85635 | 7,593,000 | 22.875 | 22.955 | 22.52 | 22.532499 | 20.341541 | 18,766,000 |
2010-03-19 | 24.436001 | 24.808001 | 24.254999 | 24.436001 | 22.676325 | 9,801,000 | 22.209999 | 22.6875 | 22.172501 | 22.209999 | 20.0504 | 24,224,000 |
2010-03-22 | 24.278999 | 24.823999 | 24.225 | 24.708 | 22.92873 | 8,089,000 | 22.0975 | 22.4375 | 22.045 | 22.309999 | 20.140686 | 16,674,400 |
2010-03-23 | 24.707001 | 25.065001 | 24.438 | 24.559 | 22.790464 | 11,016,000 | 22.375 | 22.575001 | 22.3125 | 22.495001 | 20.307688 | 13,516,400 |
2010-03-24 | 24.52 | 24.688 | 24.395 | 24.468 | 22.706017 | 7,700,000 | 22.4 | 22.485001 | 22.147499 | 22.1875 | 20.030088 | 15,611,600 |
2010-03-25 | 24.643999 | 25.028999 | 24.608999 | 24.608999 | 22.836861 | 13,145,000 | 22.42 | 22.945 | 22.372499 | 22.602501 | 20.404739 | 20,353,600 |
2010-03-26 | 24.725 | 24.875 | 24.507 | 24.624001 | 22.850784 | 10,836,000 | 22.682501 | 22.8125 | 22.4125 | 22.5625 | 20.368633 | 13,536,000 |
2010-03-29 | 24.693001 | 24.924 | 24.660999 | 24.801001 | 23.015034 | 7,287,000 | 22.6425 | 22.790001 | 22.535 | 22.559999 | 20.366371 | 11,134,400 |
2010-03-30 | 24.923 | 25.382999 | 24.92 | 25.240999 | 23.423353 | 12,046,000 | 22.6175 | 22.959999 | 22.584999 | 22.75 | 20.537891 | 16,330,800 |
2010-03-31 | 25.219999 | 25.427999 | 25.142 | 25.4 | 23.570902 | 9,333,000 | 22.674999 | 23.049999 | 22.629999 | 22.7575 | 20.544662 | 12,504,400 |
2010-04-01 | 25.555 | 25.589001 | 25.205999 | 25.393999 | 23.565329 | 11,188,000 | 22.92 | 23.145 | 22.827499 | 23.137501 | 20.887712 | 17,464,400 |
2010-04-05 | 25.452999 | 25.627001 | 25.287001 | 25.558001 | 23.717531 | 7,457,000 | 23.262501 | 23.299999 | 23.025 | 23.1175 | 20.869663 | 15,363,200 |
2010-04-06 | 25.485001 | 26.1 | 25.48 | 25.875 | 24.011692 | 13,992,000 | 23.0075 | 23.3325 | 22.952499 | 23.1 | 20.853867 | 13,813,600 |
2010-04-07 | 25.889999 | 25.955 | 25.490999 | 25.566 | 23.738708 | 7,831,000 | 23.125 | 23.125 | 22.657499 | 22.6775 | 20.472445 | 14,750,400 |
2010-04-08 | 25.406 | 25.73 | 25.406 | 25.688 | 23.851988 | 6,402,000 | 22.665001 | 23.02 | 22.625 | 22.872499 | 20.648481 | 10,770,000 |
2010-04-09 | 25.875 | 25.999001 | 25.681999 | 25.888 | 24.037695 | 4,966,000 | 22.985001 | 23.1525 | 22.9125 | 23.129999 | 20.880941 | 9,567,200 |
2010-04-12 | 25.830999 | 26.1 | 25.827999 | 25.957001 | 24.101759 | 6,537,000 | 23.262501 | 23.372499 | 23.125 | 23.297501 | 21.032166 | 9,323,200 |
2010-04-13 | 25.870001 | 26.054001 | 25.721001 | 25.85 | 24.002407 | 7,131,000 | 23.352501 | 23.4475 | 23.040001 | 23.1975 | 20.941885 | 11,436,000 |
2010-04-14 | 25.907 | 26.423 | 25.801001 | 26.313 | 24.432322 | 11,661,000 | 23.290001 | 23.610001 | 23.215 | 23.565001 | 21.273651 | 17,329,200 |
2010-04-15 | 26.459999 | 26.466 | 26.225 | 26.263 | 24.385887 | 6,282,000 | 23.59 | 23.815001 | 23.4825 | 23.612499 | 21.316532 | 20,639,200 |
2010-04-16 | 26.103001 | 26.372 | 25.826 | 25.950001 | 24.095264 | 11,495,000 | 23.52 | 23.727501 | 23.200001 | 23.4625 | 21.181118 | 18,766,400 |
2010-04-19 | 25.882999 | 26.153 | 25.472 | 25.73 | 23.890985 | 9,559,000 | 23.299999 | 23.545 | 23.02 | 23.280001 | 21.016357 | 12,586,400 |
2010-04-20 | 25.895 | 26.288 | 25.716999 | 26.139 | 24.270758 | 7,375,000 | 23.4125 | 23.522499 | 23.125 | 23.512501 | 21.226255 | 9,090,400 |
2010-04-21 | 26.334999 | 26.334999 | 25.878 | 26.059 | 24.196472 | 5,035,000 | 23.5875 | 23.594999 | 23.215 | 23.282499 | 21.018618 | 11,365,600 |
2010-04-22 | 25.879999 | 26.252001 | 25.201 | 26.16 | 24.290249 | 8,638,000 | 23.205 | 23.799999 | 23.115 | 23.785 | 21.472261 | 14,658,400 |
2010-04-23 | 26.361 | 26.757999 | 26.200001 | 26.722 | 24.812088 | 10,379,000 | 24.049999 | 24.205 | 23.807501 | 24.147499 | 21.799509 | 12,498,800 |
2010-04-26 | 26.816 | 26.922001 | 26.568001 | 26.577999 | 24.678381 | 7,095,000 | 24.2575 | 24.297501 | 23.885 | 24 | 21.666348 | 18,274,800 |
2010-04-27 | 26.579 | 26.579 | 25.483999 | 25.485001 | 23.663507 | 10,947,000 | 23.987499 | 24.057501 | 23.2225 | 23.237499 | 20.977997 | 17,868,400 |
2010-04-28 | 25.653999 | 25.73 | 25.058001 | 25.299999 | 23.491722 | 17,995,000 | 23.43 | 23.514999 | 23.075001 | 23.4025 | 21.126955 | 20,395,200 |
2010-04-29 | 25.372 | 25.844 | 25.179001 | 25.538 | 23.712708 | 14,089,000 | 23.442499 | 23.65 | 23.025 | 23.205 | 20.948648 | 29,408,000 |
2010-04-30 | 25.721001 | 25.74 | 24.599001 | 24.804001 | 23.031168 | 16,675,000 | 23.32 | 23.342501 | 22.504999 | 22.557501 | 20.364109 | 25,059,600 |
2010-05-03 | 25.118999 | 25.139 | 24.454 | 25.073999 | 23.281872 | 16,928,000 | 22.637501 | 22.817499 | 22.105 | 22.317499 | 20.147448 | 31,020,000 |
2010-05-04 | 25.337 | 25.743999 | 24.830999 | 25.125 | 23.329227 | 29,370,000 | 22.334999 | 22.737499 | 22.030001 | 22.092501 | 19.944328 | 30,622,800 |
2010-05-05 | 24.799999 | 24.899 | 23.601 | 23.794001 | 22.093363 | 25,627,000 | 21.690001 | 21.987499 | 21 | 21.6075 | 19.506489 | 37,174,400 |
2010-05-06 | 23.541 | 23.799 | 21.1 | 23.030001 | 21.383965 | 34,273,000 | 21.4625 | 21.639999 | 18.977501 | 20.73 | 18.714308 | 63,938,000 |
2010-05-07 | 22.834999 | 23.398001 | 22.204 | 22.309 | 20.714499 | 29,304,000 | 20.764999 | 21.0425 | 20.1875 | 20.5725 | 18.572124 | 45,519,200 |
2010-05-10 | 23.399 | 23.612 | 22.833 | 23.031 | 21.384895 | 29,826,000 | 21.5625 | 21.799999 | 21.4825 | 21.497499 | 19.407181 | 35,106,800 |
2010-05-11 | 22.740999 | 22.749001 | 22.124001 | 22.323999 | 20.728422 | 29,271,000 | 21.282499 | 21.3125 | 20.785 | 21.040001 | 18.994171 | 47,244,000 |
2010-05-12 | 22.5 | 23.622 | 22.459 | 23.261999 | 21.599382 | 29,123,000 | 21.26 | 21.887501 | 21.1875 | 21.42 | 19.365982 | 37,131,600 |
2010-05-13 | 23.27 | 23.992001 | 23.056 | 23.231001 | 21.570597 | 22,049,000 | 21.469999 | 21.995001 | 21.129999 | 21.432501 | 19.377283 | 31,835,600 |
2010-05-14 | 21.530001 | 22.002001 | 20.907 | 21.245001 | 19.726549 | 101,983,000 | 19.6675 | 19.9725 | 18.98 | 19.315001 | 17.462845 | 169,829,200 |
2010-05-17 | 21.524 | 21.667 | 20.819 | 21.080999 | 19.574274 | 34,138,000 | 19.692499 | 19.809999 | 18.4175 | 18.6775 | 16.886473 | 90,552,000 |
2010-05-18 | 21.294001 | 21.462 | 19.558001 | 20.281 | 18.831446 | 70,828,000 | 18.77 | 19.002501 | 17.0725 | 17.522499 | 15.842227 | 189,331,200 |
2010-05-19 | 20.305 | 21.325001 | 19.605 | 20.245001 | 18.798021 | 91,584,000 | 17.6775 | 18.549999 | 17.6775 | 18.2425 | 16.493185 | 131,631,200 |
2010-05-20 | 19.666 | 20.999001 | 19.666 | 20.549999 | 19.081221 | 51,156,000 | 18 | 18.855 | 17.7775 | 18.205 | 16.459284 | 101,612,800 |
2010-05-21 | 20.239 | 21.733999 | 20.218 | 21.385 | 19.856535 | 43,426,000 | 18.002501 | 19 | 18.002501 | 18.549999 | 16.771194 | 79,601,200 |
2010-05-24 | 21.539 | 21.649 | 20.983999 | 20.983999 | 19.484203 | 17,858,000 | 18.860001 | 19.049999 | 18.4375 | 18.637501 | 16.850302 | 41,148,000 |
2010-05-25 | 20.407 | 20.865999 | 20.381001 | 20.687 | 19.208431 | 22,472,000 | 18.264999 | 18.4625 | 17.942499 | 18.2425 | 16.493185 | 45,448,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.