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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2010-10-18 | 23.49 | 23.684 | 23.422001 | 23.545 | 21.893314 | 8,128,000 | 19.377501 | 19.592501 | 19.1875 | 19.59 | 17.740929 | 20,168,800 |
2010-10-19 | 23.361 | 24.056 | 23.25 | 23.705 | 22.042091 | 15,936,000 | 19.4025 | 19.889999 | 19.309999 | 19.387501 | 17.557533 | 28,970,400 |
2010-10-20 | 23.714001 | 24.16 | 23.483999 | 24.052 | 22.364748 | 9,217,000 | 19.440001 | 19.9825 | 19.315001 | 19.879999 | 18.00355 | 19,824,000 |
2010-10-21 | 24.044001 | 24.625 | 24.044001 | 24.319 | 22.61302 | 11,449,000 | 19.862499 | 20.219999 | 19.645 | 19.799999 | 17.931105 | 19,506,400 |
2010-10-22 | 24.4 | 24.523001 | 24.110001 | 24.264 | 22.561874 | 6,182,000 | 19.7875 | 19.967501 | 19.6775 | 19.8225 | 17.951479 | 14,815,600 |
2010-10-25 | 24.41 | 24.85 | 24.327999 | 24.514999 | 22.795259 | 9,933,000 | 20.002501 | 20.1775 | 19.9125 | 20.157499 | 18.254858 | 16,515,600 |
2010-10-26 | 24.5 | 24.594999 | 24.268 | 24.351999 | 22.643696 | 9,054,000 | 20.045 | 20.0825 | 19.844999 | 20.0075 | 18.11902 | 15,630,400 |
2010-10-27 | 24.259001 | 24.622 | 24.259001 | 24.576 | 22.851988 | 9,034,000 | 20.0725 | 20.15 | 19.790001 | 19.98 | 18.094114 | 20,665,600 |
2010-10-28 | 24.490999 | 24.490999 | 23.742001 | 23.952 | 22.271759 | 13,105,000 | 19.834999 | 19.875 | 18.83 | 19.112499 | 17.308498 | 44,460,800 |
2010-10-29 | 23.995001 | 24.349001 | 23.93 | 24.006001 | 22.321978 | 8,065,000 | 19.1 | 19.6075 | 19.084999 | 19.540001 | 17.695642 | 22,865,200 |
2010-11-01 | 24.261 | 24.295 | 23.823 | 23.899 | 22.222471 | 8,713,000 | 19.645 | 19.695 | 19.174999 | 19.33 | 17.505472 | 13,677,200 |
2010-11-02 | 24.75 | 24.829 | 24.318001 | 24.598 | 22.872444 | 18,490,000 | 19.540001 | 19.6675 | 19.370001 | 19.605 | 17.754509 | 15,381,600 |
2010-11-03 | 24.67 | 25.200001 | 24.65 | 25.183001 | 23.416403 | 15,721,000 | 19.6425 | 19.805 | 19.5 | 19.75 | 17.885822 | 14,124,400 |
2010-11-04 | 25.25 | 25.497999 | 25.129999 | 25.489 | 23.700937 | 11,751,000 | 19.9275 | 20.025 | 19.764999 | 19.997499 | 18.10997 | 20,202,000 |
2010-11-05 | 25.649 | 25.688999 | 25.365999 | 25.629 | 23.831125 | 10,195,000 | 20.067499 | 20.1175 | 19.7875 | 19.950001 | 18.066952 | 23,766,400 |
2010-11-08 | 25.5 | 25.587999 | 25.125 | 25.275999 | 23.502884 | 8,045,000 | 19.85 | 19.9575 | 19.65 | 19.6775 | 17.820162 | 12,224,800 |
2010-11-09 | 25.312 | 25.379999 | 25.066 | 25.152 | 23.387585 | 6,244,000 | 19.747499 | 19.875 | 19.51 | 19.58 | 17.731865 | 10,806,400 |
2010-11-10 | 25.201 | 25.4 | 25.09 | 25.357 | 23.578196 | 5,776,000 | 19.625 | 19.827499 | 19.502501 | 19.8225 | 17.951479 | 11,910,800 |
2010-11-11 | 25.207001 | 25.487 | 25.141001 | 25.207001 | 23.438723 | 4,812,000 | 19.727501 | 19.872499 | 19.51 | 19.805 | 17.93564 | 9,205,200 |
2010-11-12 | 25.002001 | 25.1 | 24.261 | 24.316999 | 22.611153 | 11,052,000 | 19.6425 | 19.702499 | 19.227501 | 19.235001 | 17.419439 | 13,316,000 |
2010-11-15 | 24.282 | 24.749001 | 23.973 | 24.292999 | 22.58884 | 8,058,000 | 19.379999 | 19.465 | 19.08 | 19.09 | 17.288124 | 13,310,000 |
2010-11-16 | 24.07 | 24.07 | 23.271999 | 23.306 | 21.671082 | 14,991,000 | 18.889999 | 19.075001 | 18.565001 | 18.747499 | 16.977949 | 20,359,200 |
2010-11-17 | 23.374001 | 23.905001 | 23.291 | 23.457001 | 21.811485 | 10,875,000 | 18.725 | 19.0875 | 18.715 | 18.932501 | 17.179852 | 14,880,000 |
2010-11-18 | 23.806999 | 24.360001 | 23.67 | 24.249001 | 22.547922 | 10,571,000 | 19.067499 | 19.275 | 19.0425 | 19.235001 | 17.454355 | 17,200,800 |
2010-11-19 | 24.423 | 24.499001 | 24.174999 | 24.388 | 22.677176 | 9,330,000 | 19.200001 | 19.389999 | 19.190001 | 19.262501 | 17.4793 | 10,312,000 |
2010-11-22 | 24.252001 | 24.416 | 24.1 | 24.341 | 22.633472 | 6,292,000 | 19.1675 | 19.245001 | 18.82 | 18.865 | 17.118605 | 19,955,600 |
2010-11-23 | 24.152 | 24.236 | 23.548 | 23.565001 | 21.911909 | 11,405,000 | 18.75 | 18.7875 | 18.627501 | 18.6625 | 16.934841 | 14,625,600 |
2010-11-24 | 23.65 | 24.086 | 23.65 | 23.778999 | 22.110889 | 9,015,000 | 18.877501 | 19 | 18.7875 | 18.955 | 17.200272 | 17,354,800 |
2010-11-26 | 23.694 | 23.694 | 23.299999 | 23.514999 | 21.865414 | 7,351,000 | 18.825001 | 18.9475 | 18.807501 | 18.870001 | 17.12314 | 4,349,600 |
2010-11-29 | 23.49 | 23.606001 | 23.000999 | 23.556 | 21.903542 | 8,736,000 | 18.807501 | 18.807501 | 18.23 | 18.547501 | 16.830498 | 21,576,400 |
2010-11-30 | 23.379999 | 23.857 | 23.301001 | 23.702999 | 22.040228 | 15,648,000 | 18.385 | 18.57 | 18.3125 | 18.4625 | 16.753365 | 18,542,000 |
2010-12-01 | 24.191999 | 25 | 24.066 | 24.819 | 23.07794 | 14,105,000 | 18.735001 | 18.870001 | 18.612499 | 18.805 | 17.064159 | 22,343,200 |
2010-12-02 | 24.809999 | 24.919001 | 24.528 | 24.919001 | 23.170929 | 10,802,000 | 18.8925 | 19.2675 | 18.877501 | 19.25 | 17.467958 | 26,758,800 |
2010-12-03 | 24.799 | 24.938999 | 24.518 | 24.908001 | 23.160694 | 7,642,000 | 19.182501 | 19.385 | 19.055 | 19.3375 | 17.547359 | 20,678,400 |
2010-12-06 | 24.725 | 25.360001 | 24.725 | 25.316 | 23.540071 | 7,605,000 | 19.325001 | 19.5875 | 19.2875 | 19.577499 | 17.765141 | 18,351,200 |
2010-12-07 | 25.451 | 25.566 | 24.650999 | 24.677999 | 22.946825 | 8,389,000 | 19.747499 | 19.942499 | 19.202499 | 19.219999 | 17.440739 | 25,374,800 |
2010-12-08 | 24.669001 | 25.075001 | 24.618 | 25.063999 | 23.305748 | 8,361,000 | 19.25 | 19.5375 | 19.25 | 19.485001 | 17.681208 | 14,308,800 |
2010-12-09 | 25.049 | 25.414 | 24.68 | 25.122 | 23.359678 | 7,740,000 | 19.5375 | 19.797501 | 19.325001 | 19.780001 | 17.948896 | 14,858,400 |
2010-12-10 | 25.153 | 25.476 | 25.033001 | 25.476 | 23.688852 | 8,104,000 | 19.7575 | 20.059999 | 19.7575 | 20.049999 | 18.193897 | 23,734,800 |
2010-12-13 | 25.458 | 26.072001 | 25.254999 | 25.934999 | 24.115654 | 13,835,000 | 20.075001 | 20.4375 | 19.875 | 20.2225 | 18.35043 | 40,988,400 |
2010-12-14 | 25.955 | 26 | 25.370001 | 25.412001 | 23.629345 | 7,172,000 | 20.192499 | 20.297501 | 20.0375 | 20.16 | 18.293715 | 24,787,600 |
2010-12-15 | 25.497 | 25.6 | 24.790001 | 24.922001 | 23.173721 | 12,579,000 | 20.047501 | 20.094999 | 19.1875 | 19.235001 | 17.454355 | 45,802,000 |
2010-12-16 | 25 | 25.400999 | 21.83 | 22.349001 | 20.781214 | 90,628,000 | 19.295 | 19.875 | 16.647499 | 16.797501 | 15.242501 | 202,230,800 |
2010-12-17 | 22.417999 | 22.521999 | 21.5 | 22.125999 | 20.573854 | 63,476,000 | 17.075001 | 17.145 | 16.625 | 16.725 | 15.176707 | 167,890,800 |
2010-12-20 | 22.129999 | 22.489 | 22.101 | 22.354 | 20.785856 | 27,406,000 | 16.875 | 17.055 | 16.75 | 16.997499 | 15.423987 | 64,190,800 |
2010-12-21 | 22.48 | 22.6 | 21.851 | 21.978001 | 20.436237 | 32,115,000 | 17.17 | 17.2125 | 16.969999 | 17.012501 | 15.437595 | 43,468,400 |
2010-12-22 | 21.959999 | 22.146999 | 21.542 | 21.74 | 20.214931 | 24,424,000 | 17.067499 | 17.192499 | 17.014999 | 17.137501 | 15.551023 | 23,286,800 |
2010-12-23 | 21.729 | 21.847 | 21.674 | 21.83 | 20.298613 | 12,985,000 | 17.0825 | 17.2325 | 17.065001 | 17.182501 | 15.591859 | 16,600,800 |
2010-12-27 | 21.83 | 22.518 | 21.754 | 22.465 | 20.889072 | 14,670,000 | 17.17 | 17.7925 | 17.1625 | 17.702499 | 16.063726 | 31,037,600 |
2010-12-28 | 22.500999 | 22.674999 | 22.309 | 22.452 | 20.876984 | 9,294,000 | 17.84 | 17.950001 | 17.625 | 17.682501 | 16.045582 | 19,129,600 |
2010-12-29 | 22.440001 | 22.613001 | 22.370001 | 22.546 | 20.964396 | 6,478,000 | 17.727501 | 17.795 | 17.5825 | 17.65 | 16.016081 | 12,998,000 |
2010-12-30 | 22.5 | 22.6 | 22.354 | 22.372 | 20.802593 | 7,649,000 | 17.68 | 17.6875 | 17.530001 | 17.5725 | 15.945748 | 11,019,200 |
2010-12-31 | 22.353001 | 22.568001 | 22.305 | 22.410999 | 20.838863 | 3,826,000 | 17.57 | 17.6175 | 17.487499 | 17.594999 | 15.966166 | 11,102,000 |
2011-01-03 | 22.643999 | 22.648001 | 21.933001 | 22.084999 | 20.535742 | 19,272,000 | 17.6 | 17.73 | 17.547501 | 17.629999 | 15.997926 | 25,710,000 |
2011-01-04 | 22.122999 | 22.370001 | 22.087999 | 22.370001 | 20.800737 | 13,638,000 | 17.7325 | 17.737499 | 17.565001 | 17.65 | 16.016081 | 18,138,000 |
2011-01-05 | 22.370001 | 23.183001 | 22.368999 | 23.028999 | 21.413513 | 27,856,000 | 17.709999 | 18.0825 | 17.67 | 18.022499 | 16.354094 | 38,512,800 |
2011-01-06 | 23.159 | 23.264999 | 22.809999 | 23.112 | 21.504696 | 15,872,000 | 18.182501 | 18.387501 | 18.127501 | 18.2925 | 16.599102 | 28,358,800 |
2011-01-07 | 23.114 | 23.348 | 22.903999 | 23.108999 | 21.501909 | 13,989,000 | 18.360001 | 18.387501 | 18.125 | 18.24 | 16.551456 | 28,248,400 |
2011-01-10 | 23.135 | 23.215 | 22.910999 | 23.02 | 21.41909 | 10,565,000 | 18.174999 | 18.309999 | 17.945 | 17.952499 | 16.290577 | 18,202,400 |
2011-01-11 | 23.120001 | 23.200001 | 22.839001 | 22.940001 | 21.344662 | 8,972,000 | 18.012501 | 18.129999 | 17.887501 | 17.969999 | 16.306456 | 20,593,600 |
2011-01-12 | 23.059999 | 23.283001 | 22.973 | 23.283001 | 21.663799 | 10,265,000 | 18 | 18.157499 | 17.997499 | 18.1525 | 16.472065 | 18,545,200 |
2011-01-13 | 23.284 | 23.351 | 23.129 | 23.351 | 21.727066 | 7,222,000 | 18.282499 | 18.32 | 17.73 | 17.785 | 16.138586 | 28,109,600 |
2011-01-14 | 23.368999 | 23.691 | 23.33 | 23.691 | 22.043427 | 10,951,000 | 17.817499 | 17.887501 | 17.684999 | 17.780001 | 16.134048 | 25,165,600 |
2011-01-18 | 23.622 | 23.898001 | 23.622 | 23.763 | 22.110422 | 6,672,000 | 17.817499 | 17.8375 | 17.684999 | 17.8025 | 16.154459 | 19,341,600 |
2011-01-19 | 23.672001 | 23.749001 | 23.525999 | 23.535999 | 21.899212 | 12,053,000 | 17.74 | 17.76 | 17.112499 | 17.280001 | 15.680333 | 42,852,800 |
2011-01-20 | 23.374001 | 23.884001 | 22.802999 | 23.51 | 21.875019 | 29,098,000 | 17.172501 | 17.885 | 16.877501 | 17.672501 | 16.036491 | 81,365,200 |
2011-01-21 | 23.700001 | 23.700001 | 23.332001 | 23.353001 | 21.728933 | 7,896,000 | 17.627501 | 17.75 | 17.477501 | 17.5375 | 15.913997 | 24,783,600 |
2011-01-24 | 23.354 | 23.98 | 23.346001 | 23.9 | 22.237896 | 10,130,000 | 17.557501 | 17.9575 | 17.545 | 17.9475 | 16.286041 | 22,922,000 |
2011-01-25 | 23.899 | 24.193001 | 23.518 | 24.153999 | 22.47423 | 13,369,000 | 17.7925 | 18.094999 | 17.577499 | 17.895 | 16.238403 | 30,279,600 |
2011-01-26 | 24.360001 | 24.360001 | 23.801001 | 24.018 | 22.347689 | 6,900,000 | 17.975 | 18.035 | 17.737499 | 17.75 | 16.106817 | 17,839,600 |
2011-01-27 | 24.058001 | 24.124001 | 23.797001 | 23.910999 | 22.248119 | 5,775,000 | 17.764999 | 17.805 | 17.627501 | 17.65 | 16.016081 | 19,417,200 |
2011-01-28 | 23.916 | 24.052 | 23.457001 | 23.487 | 21.853611 | 6,191,000 | 17.700001 | 17.7325 | 17.355 | 17.365 | 15.757461 | 25,048,400 |
2011-01-31 | 23.4 | 23.657 | 23.274 | 23.650999 | 22.006208 | 6,239,000 | 17.475 | 17.59 | 17.3375 | 17.4625 | 15.845938 | 24,602,800 |
2011-02-01 | 23.031 | 24.188 | 23.031 | 23.815001 | 22.15881 | 9,623,000 | 17.5525 | 17.932501 | 17.5525 | 17.674999 | 16.038759 | 25,448,800 |
2011-02-02 | 23.846001 | 24.236 | 23.816999 | 23.938999 | 22.274174 | 10,310,000 | 17.7675 | 18.022499 | 17.6875 | 18.022499 | 16.354094 | 27,162,400 |
2011-02-03 | 23.9 | 24.797001 | 23.705 | 24.539 | 22.832453 | 18,662,000 | 17.932501 | 18.120001 | 17.75 | 17.907499 | 16.249735 | 33,462,800 |
2011-02-04 | 24.58 | 24.943001 | 24.4 | 24.724001 | 23.004589 | 7,830,000 | 17.995001 | 18.25 | 17.9 | 18.225 | 16.537849 | 28,833,600 |
2011-02-07 | 24.726999 | 25.136999 | 24.726999 | 24.997999 | 23.259525 | 6,289,000 | 18.245001 | 18.535 | 18.23 | 18.4825 | 16.771515 | 22,240,400 |
2011-02-08 | 25.198999 | 25.198999 | 24.836 | 24.961 | 23.225105 | 5,801,000 | 18.4925 | 18.645 | 18.455 | 18.6425 | 16.916695 | 15,376,000 |
2011-02-09 | 24.854 | 25.160999 | 24.75 | 24.85 | 23.121832 | 6,012,000 | 18.445 | 18.68 | 18.275 | 18.32 | 16.657562 | 18,674,400 |
2011-02-10 | 24.747 | 25.299999 | 24.747 | 25.212999 | 23.459574 | 7,186,000 | 18.225 | 18.7875 | 18.225 | 18.684999 | 16.989441 | 24,752,400 |
2011-02-11 | 25.075001 | 25.483999 | 25.042999 | 25.349001 | 23.586126 | 5,565,000 | 18.65 | 18.782499 | 18.57 | 18.7325 | 17.032625 | 17,280,400 |
2011-02-14 | 25.254 | 25.872999 | 25.254 | 25.496 | 23.722904 | 11,144,000 | 18.747499 | 19.235001 | 18.625 | 18.934999 | 17.216755 | 28,970,800 |
2011-02-15 | 25.521 | 25.656 | 25.400999 | 25.610001 | 23.82897 | 6,887,000 | 18.9275 | 18.977501 | 18.772499 | 18.9025 | 17.187204 | 15,855,200 |
2011-02-16 | 25.684999 | 25.882999 | 25.378 | 25.438 | 23.668934 | 8,418,000 | 18.934999 | 19.0525 | 18.865 | 18.99 | 17.266771 | 20,147,200 |
2011-02-17 | 25.035999 | 25.4 | 24.861 | 25.181999 | 23.430738 | 14,951,000 | 18.9375 | 19.18 | 18.862499 | 19.035 | 17.30768 | 23,475,600 |
2011-02-18 | 25.200001 | 25.318001 | 24.966 | 25.073999 | 23.330252 | 8,877,000 | 19.145 | 19.27 | 18.8925 | 18.9575 | 17.237217 | 26,009,600 |
2011-02-22 | 24.531 | 25.052999 | 24.414 | 24.738001 | 23.017612 | 6,916,000 | 18.584999 | 18.775 | 18.2775 | 18.434999 | 16.762119 | 31,588,800 |
2011-02-23 | 24.738001 | 24.93 | 24.409 | 24.412001 | 22.714287 | 8,440,000 | 18.41 | 18.637501 | 18.195 | 18.219999 | 16.566628 | 28,714,800 |
2011-02-24 | 24.5 | 24.655001 | 24.296 | 24.417999 | 22.719872 | 9,580,000 | 18.165001 | 18.559999 | 18.157499 | 18.477501 | 16.80077 | 19,613,200 |
2011-02-25 | 24.67 | 24.934 | 24.500999 | 24.671 | 22.955271 | 9,826,000 | 18.545 | 18.85 | 18.545 | 18.67 | 16.9758 | 24,869,600 |
2011-02-28 | 24.757999 | 24.785 | 24.042 | 24.056 | 22.383041 | 13,373,000 | 18.715 | 18.817499 | 18.2575 | 18.262501 | 16.605278 | 24,857,200 |
2011-03-01 | 24.250999 | 24.698999 | 24.035999 | 24.035999 | 22.364433 | 12,126,000 | 18.467501 | 18.719999 | 18.127501 | 18.174999 | 16.525723 | 26,993,600 |
2011-03-02 | 24.110001 | 24.695 | 24.040001 | 24.618 | 22.905966 | 7,798,000 | 18.145 | 18.555 | 18.127501 | 18.4925 | 16.814404 | 21,544,000 |
2011-03-03 | 24.694 | 25.17 | 24.672001 | 25.165001 | 23.414921 | 10,239,000 | 18.674999 | 18.975 | 18.639999 | 18.9575 | 17.237217 | 20,388,000 |
2011-03-04 | 24.99 | 25.177999 | 24.857 | 24.975 | 23.238134 | 6,887,000 | 18.965 | 18.985001 | 18.504999 | 18.672501 | 16.978075 | 19,520,000 |
2011-03-07 | 24.990999 | 25.289 | 24.645 | 24.726999 | 23.007385 | 7,923,000 | 18.65 | 18.805 | 18.5 | 18.5375 | 16.855328 | 18,637,200 |
2011-03-08 | 24.722 | 25.156 | 24.5 | 24.9 | 23.168344 | 8,048,000 | 18.612499 | 18.727501 | 18.327499 | 18.5425 | 16.859871 | 33,497,600 |
2011-03-09 | 24.870001 | 25.184999 | 24.742001 | 24.798 | 23.073441 | 8,961,000 | 18.6 | 18.665001 | 18.325001 | 18.4275 | 16.75531 | 17,861,600 |
2011-03-10 | 24.747999 | 24.747999 | 24.211 | 24.356001 | 22.662176 | 10,315,000 | 18.33 | 18.33 | 17.807501 | 17.85 | 16.230211 | 28,557,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.