Unnamed: 0
stringlengths 10
10
| Adj Close
float64 0.04
259
| Close
float64 0.05
259
| High
float64 0.05
260
| Low
float64 0.05
258
| Open
float64 0.05
258
| Volume
int64 0
7.42B
|
|---|---|---|---|---|---|---|
2005-07-07 | 1.133668 | 1.343929 | 1.348571 | 1.314286 | 1.314643 | 383,723,200 |
2005-07-08 | 1.152346 | 1.366071 | 1.367143 | 1.338214 | 1.3525 | 290,735,200 |
2005-07-11 | 1.147827 | 1.360714 | 1.380357 | 1.349286 | 1.370357 | 388,788,400 |
2005-07-12 | 1.152044 | 1.365714 | 1.371429 | 1.353929 | 1.365357 | 387,038,400 |
2005-07-13 | 1.155358 | 1.369643 | 1.375 | 1.353571 | 1.3675 | 684,835,200 |
2005-07-14 | 1.227662 | 1.455357 | 1.500357 | 1.436786 | 1.456786 | 2,096,060,400 |
2005-07-15 | 1.251764 | 1.483929 | 1.484643 | 1.445 | 1.463214 | 687,682,800 |
2005-07-18 | 1.249956 | 1.481786 | 1.503571 | 1.4775 | 1.478929 | 586,297,600 |
2005-07-19 | 1.301171 | 1.5425 | 1.543929 | 1.466786 | 1.482857 | 671,062,000 |
2005-07-20 | 1.314427 | 1.558214 | 1.564286 | 1.523214 | 1.530714 | 453,395,600 |
2005-07-21 | 1.304184 | 1.546071 | 1.572857 | 1.532143 | 1.560714 | 404,264,000 |
2005-07-22 | 1.325575 | 1.571429 | 1.571429 | 1.549643 | 1.551429 | 301,106,400 |
2005-07-25 | 1.319851 | 1.564643 | 1.581429 | 1.561786 | 1.571071 | 294,627,200 |
2005-07-26 | 1.314427 | 1.558214 | 1.575357 | 1.548571 | 1.571786 | 268,592,800 |
2005-07-27 | 1.325273 | 1.571071 | 1.573929 | 1.523929 | 1.565357 | 283,749,200 |
2005-07-28 | 1.31955 | 1.564286 | 1.571429 | 1.546429 | 1.566071 | 251,311,200 |
2005-07-29 | 1.284903 | 1.523214 | 1.585 | 1.509286 | 1.555714 | 562,080,400 |
2005-08-01 | 1.287916 | 1.526786 | 1.538571 | 1.502857 | 1.520357 | 314,249,600 |
2005-08-02 | 1.301171 | 1.5425 | 1.553571 | 1.521786 | 1.531786 | 296,875,600 |
2005-08-03 | 1.302075 | 1.543571 | 1.546786 | 1.5275 | 1.5425 | 258,322,400 |
2005-08-04 | 1.286711 | 1.525357 | 1.535714 | 1.510357 | 1.531786 | 269,304,000 |
2005-08-05 | 1.295146 | 1.535357 | 1.548571 | 1.500714 | 1.5175 | 241,931,200 |
2005-08-08 | 1.284903 | 1.523214 | 1.544643 | 1.521786 | 1.535714 | 176,383,200 |
2005-08-09 | 1.320151 | 1.565 | 1.5675 | 1.5325 | 1.533214 | 380,839,200 |
2005-08-10 | 1.306896 | 1.549286 | 1.585357 | 1.546786 | 1.571429 | 360,945,200 |
2005-08-11 | 1.325575 | 1.571429 | 1.575714 | 1.544643 | 1.549643 | 271,983,600 |
2005-08-12 | 1.388841 | 1.646429 | 1.650714 | 1.548571 | 1.552143 | 916,036,800 |
2005-08-15 | 1.436441 | 1.702857 | 1.726071 | 1.658929 | 1.66 | 1,086,727,600 |
2005-08-16 | 1.39336 | 1.651786 | 1.696429 | 1.650357 | 1.6925 | 537,622,400 |
2005-08-17 | 1.420474 | 1.683929 | 1.694286 | 1.656071 | 1.657143 | 499,724,400 |
2005-08-18 | 1.394865 | 1.653571 | 1.678571 | 1.633929 | 1.675357 | 442,559,600 |
2005-08-19 | 1.380706 | 1.636786 | 1.667857 | 1.634643 | 1.652857 | 376,569,200 |
2005-08-22 | 1.381911 | 1.638214 | 1.669643 | 1.616429 | 1.648214 | 387,732,800 |
2005-08-23 | 1.377994 | 1.633571 | 1.646429 | 1.618571 | 1.6375 | 295,604,400 |
2005-08-24 | 1.378899 | 1.634643 | 1.682857 | 1.628214 | 1.628571 | 572,070,800 |
2005-08-25 | 1.387635 | 1.645 | 1.660357 | 1.636071 | 1.647143 | 276,253,600 |
2005-08-26 | 1.377994 | 1.633571 | 1.655 | 1.62 | 1.647143 | 261,058,000 |
2005-08-29 | 1.381007 | 1.637143 | 1.643929 | 1.616429 | 1.616786 | 256,295,200 |
2005-08-30 | 1.402999 | 1.663214 | 1.671071 | 1.64 | 1.6425 | 518,761,600 |
2005-08-31 | 1.41264 | 1.674643 | 1.679643 | 1.6525 | 1.673571 | 402,956,400 |
2005-09-01 | 1.393661 | 1.652143 | 1.684643 | 1.646071 | 1.678571 | 356,367,200 |
2005-09-02 | 1.392455 | 1.650714 | 1.671429 | 1.647143 | 1.653571 | 222,378,800 |
2005-09-06 | 1.470182 | 1.742857 | 1.745714 | 1.6625 | 1.667857 | 818,619,200 |
2005-09-07 | 1.466567 | 1.738571 | 1.764286 | 1.711429 | 1.751786 | 963,074,000 |
2005-09-08 | 1.499706 | 1.777857 | 1.79 | 1.755 | 1.7625 | 702,640,400 |
2005-09-09 | 1.5458 | 1.8325 | 1.833929 | 1.778214 | 1.788214 | 615,641,600 |
2005-09-12 | 1.548511 | 1.835714 | 1.843929 | 1.806429 | 1.825 | 452,796,400 |
2005-09-13 | 1.531038 | 1.815 | 1.831786 | 1.797143 | 1.822143 | 492,884,000 |
2005-09-14 | 1.494585 | 1.771786 | 1.828214 | 1.766429 | 1.823571 | 474,426,400 |
2005-09-15 | 1.502418 | 1.781071 | 1.792143 | 1.761786 | 1.785714 | 415,156,000 |
2005-09-16 | 1.542788 | 1.828929 | 1.828929 | 1.783929 | 1.793929 | 591,004,400 |
2005-09-19 | 1.585868 | 1.88 | 1.888929 | 1.823214 | 1.823214 | 783,731,200 |
2005-09-20 | 1.602439 | 1.899643 | 1.921786 | 1.89 | 1.8925 | 819,828,800 |
2005-09-21 | 1.569901 | 1.861071 | 1.894643 | 1.852143 | 1.891429 | 434,747,600 |
2005-09-22 | 1.563575 | 1.853571 | 1.873929 | 1.832857 | 1.852857 | 463,727,600 |
2005-09-23 | 1.60274 | 1.9 | 1.910714 | 1.851429 | 1.860714 | 558,457,200 |
2005-09-26 | 1.62202 | 1.922857 | 1.948571 | 1.904286 | 1.929643 | 546,562,800 |
2005-09-27 | 1.60997 | 1.908571 | 1.937143 | 1.908214 | 1.925714 | 341,703,600 |
2005-09-28 | 1.538872 | 1.824286 | 1.896786 | 1.806786 | 1.895357 | 1,125,544,000 |
2005-09-29 | 1.576831 | 1.869286 | 1.878214 | 1.814643 | 1.829643 | 636,846,000 |
2005-09-30 | 1.615092 | 1.914643 | 1.916071 | 1.852857 | 1.868929 | 531,633,200 |
2005-10-03 | 1.640097 | 1.944286 | 1.947857 | 1.917143 | 1.934286 | 507,553,200 |
2005-10-04 | 1.61931 | 1.919643 | 1.976786 | 1.915714 | 1.9625 | 539,459,200 |
2005-10-05 | 1.590087 | 1.885 | 1.941429 | 1.883929 | 1.940357 | 610,769,600 |
2005-10-06 | 1.55755 | 1.846429 | 1.910357 | 1.816786 | 1.9 | 757,537,200 |
2005-10-07 | 1.545499 | 1.832143 | 1.854643 | 1.805357 | 1.847143 | 677,882,800 |
2005-10-10 | 1.517482 | 1.798929 | 1.853929 | 1.795714 | 1.848571 | 507,505,600 |
2005-10-11 | 1.554236 | 1.8425 | 1.8525 | 1.8 | 1.829643 | 1,225,884,800 |
2005-10-12 | 1.48374 | 1.758929 | 1.796429 | 1.709643 | 1.7375 | 2,697,486,400 |
2005-10-13 | 1.619008 | 1.919286 | 1.926786 | 1.759643 | 1.765714 | 1,865,575,600 |
2005-10-14 | 1.626841 | 1.928571 | 1.941071 | 1.885357 | 1.929643 | 1,035,552,000 |
2005-10-17 | 1.60997 | 1.908571 | 1.936786 | 1.881429 | 1.927857 | 616,834,400 |
2005-10-18 | 1.572915 | 1.864643 | 1.926786 | 1.864286 | 1.901786 | 609,588,000 |
2005-10-19 | 1.65516 | 1.962143 | 1.962857 | 1.828929 | 1.859643 | 1,008,683,200 |
2005-10-20 | 1.691312 | 2.005 | 2.017857 | 1.941071 | 1.945357 | 1,357,762,000 |
2005-10-21 | 1.676851 | 1.987857 | 2.035 | 1.977143 | 2.03 | 796,726,000 |
2005-10-24 | 1.710894 | 2.028214 | 2.028214 | 1.9675 | 1.973214 | 609,753,200 |
2005-10-25 | 1.690107 | 2.003571 | 2.030357 | 1.988929 | 2.014286 | 465,127,600 |
2005-10-26 | 1.718125 | 2.036786 | 2.055714 | 1.997143 | 2.01 | 631,593,200 |
2005-10-27 | 1.66932 | 1.978929 | 2.036071 | 1.978929 | 2.035357 | 411,541,200 |
2005-10-28 | 1.641 | 1.945357 | 2.015357 | 1.934643 | 2.001429 | 769,787,200 |
2005-10-31 | 1.734996 | 2.056786 | 2.070714 | 1.955357 | 1.971429 | 940,844,800 |
2005-11-01 | 1.732284 | 2.053571 | 2.076429 | 2.031071 | 2.044286 | 749,686,000 |
2005-11-02 | 1.806095 | 2.141071 | 2.142857 | 2.057143 | 2.061429 | 857,060,400 |
2005-11-03 | 1.863337 | 2.208929 | 2.225714 | 2.145357 | 2.152143 | 884,382,800 |
2005-11-04 | 1.842247 | 2.183929 | 2.187143 | 2.129286 | 2.155357 | 878,035,200 |
2005-11-07 | 1.81453 | 2.151071 | 2.2025 | 2.147857 | 2.173214 | 638,831,200 |
2005-11-08 | 1.804589 | 2.139286 | 2.156429 | 2.110714 | 2.141071 | 473,765,600 |
2005-11-09 | 1.810916 | 2.146786 | 2.186071 | 2.142857 | 2.142857 | 552,930,000 |
2005-11-10 | 1.84315 | 2.185 | 2.185714 | 2.1075 | 2.165714 | 665,344,400 |
2005-11-11 | 1.853995 | 2.197857 | 2.218214 | 2.190714 | 2.197857 | 425,448,800 |
2005-11-14 | 1.851285 | 2.194643 | 2.213571 | 2.175357 | 2.197857 | 369,933,200 |
2005-11-15 | 1.876291 | 2.224286 | 2.252857 | 2.195 | 2.2 | 536,841,200 |
2005-11-16 | 1.956728 | 2.319643 | 2.323571 | 2.253214 | 2.255357 | 784,515,200 |
2005-11-17 | 1.943774 | 2.304286 | 2.352857 | 2.294643 | 2.3425 | 676,205,600 |
2005-11-18 | 1.944979 | 2.305714 | 2.336786 | 2.298929 | 2.3325 | 524,960,800 |
2005-11-21 | 1.957029 | 2.32 | 2.328214 | 2.275714 | 2.315 | 511,711,200 |
2005-11-22 | 2.004027 | 2.375714 | 2.384286 | 2.304286 | 2.315714 | 540,282,400 |
2005-11-23 | 2.021802 | 2.396786 | 2.427857 | 2.381786 | 2.388571 | 485,853,200 |
2005-11-25 | 2.088985 | 2.476429 | 2.483571 | 2.410714 | 2.416429 | 395,012,800 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.