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
|
|---|---|---|---|---|---|---|
2007-11-23 | 5.167931 | 6.126429 | 6.144643 | 6.0625 | 6.142857 | 465,757,600 |
2007-11-26 | 5.198059 | 6.162143 | 6.331071 | 6.155357 | 6.199643 | 1,305,754,800 |
2007-11-27 | 5.266446 | 6.243214 | 6.278214 | 6.071786 | 6.257857 | 1,317,030,400 |
2007-11-28 | 5.429433 | 6.436429 | 6.45 | 6.2625 | 6.315 | 1,150,912,000 |
2007-11-29 | 5.552047 | 6.581786 | 6.613214 | 6.398214 | 6.408214 | 1,050,926,800 |
2007-11-30 | 5.489686 | 6.507857 | 6.703571 | 6.417857 | 6.690714 | 1,187,802,000 |
2007-12-03 | 5.388459 | 6.387857 | 6.576429 | 6.346429 | 6.495 | 961,469,600 |
2007-12-04 | 5.41708 | 6.421786 | 6.460714 | 6.321071 | 6.326786 | 773,799,600 |
2007-12-05 | 5.5885 | 6.625 | 6.642857 | 6.514643 | 6.531786 | 892,402,000 |
2007-12-06 | 5.722564 | 6.783929 | 6.789286 | 6.647143 | 6.649643 | 899,810,800 |
2007-12-07 | 5.853615 | 6.939286 | 6.963929 | 6.715714 | 6.805 | 1,066,066,400 |
2007-12-10 | 5.850904 | 6.936071 | 6.987857 | 6.881786 | 6.913929 | 722,377,600 |
2007-12-11 | 5.680085 | 6.733571 | 7.029643 | 6.6925 | 6.955357 | 1,110,925,200 |
2007-12-12 | 5.74998 | 6.816429 | 6.945714 | 6.634286 | 6.908571 | 1,225,660,800 |
2007-12-13 | 5.779202 | 6.851071 | 6.861429 | 6.707857 | 6.7925 | 864,617,600 |
2007-12-14 | 5.73582 | 6.799643 | 6.9 | 6.769286 | 6.798929 | 674,312,800 |
2007-12-17 | 5.55536 | 6.585714 | 6.880357 | 6.535 | 6.811429 | 1,024,693,600 |
2007-12-18 | 5.51258 | 6.535 | 6.690357 | 6.378571 | 6.661429 | 1,222,603,200 |
2007-12-19 | 5.516798 | 6.54 | 6.594286 | 6.460714 | 6.535 | 827,478,400 |
2007-12-20 | 5.640017 | 6.686071 | 6.708214 | 6.5475 | 6.6225 | 774,057,200 |
2007-12-21 | 5.841867 | 6.925357 | 6.925357 | 6.781786 | 6.79 | 993,960,800 |
2007-12-24 | 5.989185 | 7.1 | 7.118929 | 6.956786 | 6.965357 | 480,202,800 |
2007-12-26 | 5.993703 | 7.105357 | 7.177143 | 7.029286 | 7.1075 | 703,732,400 |
2007-12-27 | 5.982255 | 7.091786 | 7.248571 | 7.064286 | 7.105357 | 795,527,600 |
2007-12-28 | 6.020215 | 7.136786 | 7.198571 | 7.031429 | 7.163929 | 699,647,200 |
2007-12-31 | 5.967494 | 7.074286 | 7.160714 | 7.0625 | 7.125 | 539,333,200 |
2008-01-02 | 5.869883 | 6.958571 | 7.152143 | 6.876786 | 7.116786 | 1,079,178,800 |
2008-01-03 | 5.872593 | 6.961786 | 7.049643 | 6.881786 | 6.978929 | 842,066,400 |
2008-01-04 | 5.42431 | 6.430357 | 6.892857 | 6.388929 | 6.8375 | 1,455,832,000 |
2008-01-07 | 5.351705 | 6.344286 | 6.557143 | 6.079643 | 6.473214 | 2,072,193,200 |
2008-01-08 | 5.159194 | 6.116071 | 6.516429 | 6.1 | 6.433571 | 1,523,816,000 |
2008-01-09 | 5.404727 | 6.407143 | 6.410714 | 6.010714 | 6.117857 | 1,813,882,000 |
2008-01-10 | 5.363153 | 6.357857 | 6.464286 | 6.264643 | 6.342143 | 1,482,975,200 |
2008-01-11 | 5.202576 | 6.1675 | 6.351786 | 6.071429 | 6.285714 | 1,232,285,600 |
2008-01-14 | 5.386049 | 6.385 | 6.407857 | 6.256071 | 6.34 | 1,100,450,400 |
2008-01-15 | 5.092615 | 6.037143 | 6.400714 | 5.880714 | 6.347143 | 2,343,278,000 |
2008-01-16 | 4.809425 | 5.701429 | 6.036071 | 5.596429 | 5.901071 | 2,213,845,200 |
2008-01-17 | 4.847082 | 5.746071 | 5.905714 | 5.657857 | 5.768214 | 1,757,859,600 |
2008-01-18 | 4.861242 | 5.762857 | 5.919643 | 5.700357 | 5.775357 | 1,724,343,600 |
2008-01-22 | 4.688917 | 5.558571 | 5.713571 | 5.214286 | 5.287857 | 2,434,754,000 |
2008-01-23 | 4.189719 | 4.966786 | 5 | 4.505 | 4.863929 | 3,372,969,600 |
2008-01-24 | 4.085177 | 4.842857 | 5.025 | 4.714643 | 4.999643 | 2,005,866,800 |
2008-01-25 | 3.916772 | 4.643214 | 4.9675 | 4.628929 | 4.963929 | 1,554,739,200 |
2008-01-28 | 3.916772 | 4.643214 | 4.757143 | 4.516071 | 4.577143 | 1,474,844,000 |
2008-01-29 | 3.962864 | 4.697857 | 4.7425 | 4.608929 | 4.683929 | 1,099,982,800 |
2008-01-30 | 3.982146 | 4.720714 | 4.8375 | 4.642857 | 4.691786 | 1,243,051,600 |
2008-01-31 | 4.077949 | 4.834286 | 4.880357 | 4.621429 | 4.623214 | 1,345,674,400 |
2008-02-01 | 4.029445 | 4.776786 | 4.878214 | 4.720714 | 4.865714 | 1,010,744,000 |
2008-02-04 | 3.966178 | 4.701786 | 4.853571 | 4.693571 | 4.793214 | 899,234,000 |
2008-02-05 | 3.897187 | 4.62 | 4.785714 | 4.603571 | 4.658214 | 1,141,042,000 |
2008-02-06 | 3.675455 | 4.357143 | 4.711429 | 4.348929 | 4.6725 | 1,573,272,400 |
2008-02-07 | 3.652559 | 4.33 | 4.456429 | 4.188214 | 4.284643 | 2,083,331,600 |
2008-02-08 | 3.780296 | 4.481429 | 4.489286 | 4.342857 | 4.36 | 1,355,972,800 |
2008-02-11 | 3.899899 | 4.623214 | 4.642143 | 4.542857 | 4.571786 | 1,201,432,400 |
2008-02-12 | 3.76162 | 4.459286 | 4.678571 | 4.415 | 4.667857 | 1,225,980,000 |
2008-02-13 | 3.898395 | 4.621429 | 4.635 | 4.486786 | 4.524286 | 968,534,000 |
2008-02-14 | 3.839947 | 4.552143 | 4.671429 | 4.536071 | 4.621429 | 954,097,200 |
2008-02-15 | 3.754688 | 4.451071 | 4.538571 | 4.430714 | 4.509643 | 901,300,400 |
2008-02-19 | 3.680878 | 4.363571 | 4.526786 | 4.337143 | 4.499643 | 1,005,046,000 |
2008-02-20 | 3.730286 | 4.422143 | 4.45 | 4.345714 | 4.364286 | 967,439,200 |
2008-02-21 | 3.661598 | 4.340714 | 4.516786 | 4.316429 | 4.501786 | 938,114,800 |
2008-02-22 | 3.598934 | 4.266429 | 4.375357 | 4.138214 | 4.374286 | 1,529,878,000 |
2008-02-25 | 3.60737 | 4.276429 | 4.291786 | 4.166429 | 4.235357 | 1,256,774,400 |
2008-02-26 | 3.589594 | 4.255357 | 4.324643 | 4.122857 | 4.201429 | 1,504,888,000 |
2008-02-27 | 3.704377 | 4.391429 | 4.394643 | 4.2175 | 4.2225 | 1,475,138,000 |
2008-02-28 | 3.913757 | 4.639643 | 4.721429 | 4.491786 | 4.542857 | 1,618,254,400 |
2008-02-29 | 3.766437 | 4.465 | 4.650357 | 4.457143 | 4.6175 | 1,255,480,800 |
2008-03-03 | 3.667321 | 4.3475 | 4.499286 | 4.214286 | 4.444286 | 1,593,043,200 |
2008-03-04 | 3.754386 | 4.450714 | 4.46 | 4.3 | 4.356786 | 1,785,383,600 |
2008-03-05 | 3.75047 | 4.446071 | 4.469286 | 4.366071 | 4.413571 | 1,221,836,000 |
2008-03-06 | 3.64322 | 4.318929 | 4.553571 | 4.314643 | 4.450357 | 1,473,698,800 |
2008-03-07 | 3.682986 | 4.366071 | 4.392143 | 4.251786 | 4.300357 | 1,230,462,800 |
2008-03-10 | 3.605863 | 4.274643 | 4.409286 | 4.263214 | 4.356429 | 999,588,800 |
2008-03-11 | 3.836634 | 4.548214 | 4.552857 | 4.357143 | 4.432143 | 1,163,943,200 |
2008-03-12 | 3.796866 | 4.501071 | 4.595714 | 4.470357 | 4.537143 | 1,059,629,200 |
2008-03-13 | 3.854409 | 4.569286 | 4.625 | 4.392857 | 4.432143 | 1,262,102,800 |
2008-03-14 | 3.814341 | 4.521786 | 4.653571 | 4.435714 | 4.638571 | 1,156,640,800 |
2008-03-17 | 3.817956 | 4.526071 | 4.5925 | 4.376786 | 4.376786 | 1,072,598,800 |
2008-03-18 | 4.001425 | 4.743571 | 4.75 | 4.595357 | 4.613571 | 1,205,120,000 |
2008-03-19 | 3.906528 | 4.631071 | 4.796071 | 4.631071 | 4.754286 | 1,010,536,800 |
2008-03-20 | 4.014982 | 4.759643 | 4.760357 | 4.613571 | 4.682857 | 908,787,600 |
2008-03-24 | 4.203576 | 4.983214 | 5.030357 | 4.772857 | 4.786071 | 1,066,920,400 |
2008-03-25 | 4.24726 | 5.035 | 5.110714 | 4.904643 | 4.998571 | 1,052,391,200 |
2008-03-26 | 4.370176 | 5.180714 | 5.205 | 5.022857 | 5.031071 | 1,182,084,400 |
2008-03-27 | 4.225267 | 5.008929 | 5.189643 | 4.999643 | 5.176786 | 999,829,600 |
2008-03-28 | 4.308417 | 5.1075 | 5.166071 | 5.057143 | 5.064286 | 714,610,400 |
2008-03-31 | 4.32318 | 5.125 | 5.203929 | 5.09 | 5.116786 | 768,065,200 |
2008-04-01 | 4.504844 | 5.340357 | 5.345 | 5.128929 | 5.225 | 1,032,567,200 |
2008-04-02 | 4.443386 | 5.2675 | 5.4 | 5.208929 | 5.313571 | 1,044,968,400 |
2008-04-03 | 4.567508 | 5.414643 | 5.486786 | 5.25 | 5.252143 | 1,051,568,000 |
2008-04-04 | 4.611794 | 5.467143 | 5.525357 | 5.383929 | 5.435357 | 854,417,200 |
2008-04-07 | 4.696448 | 5.5675 | 5.703214 | 5.539643 | 5.576071 | 1,158,326,400 |
2008-04-08 | 4.60456 | 5.458571 | 5.5875 | 5.44 | 5.483929 | 1,014,294,400 |
2008-04-09 | 4.562385 | 5.408571 | 5.496071 | 5.373571 | 5.475357 | 873,398,400 |
2008-04-10 | 4.65608 | 5.519643 | 5.550714 | 5.378571 | 5.3975 | 955,763,200 |
2008-04-11 | 4.432841 | 5.255 | 5.475 | 5.228571 | 5.454286 | 1,210,076,000 |
2008-04-14 | 4.452122 | 5.277857 | 5.330357 | 5.162143 | 5.241786 | 845,087,600 |
2008-04-15 | 4.470198 | 5.299286 | 5.347143 | 5.204286 | 5.335714 | 698,037,200 |
2008-04-16 | 4.630471 | 5.489286 | 5.503571 | 5.379286 | 5.418571 | 795,774,000 |
2008-04-17 | 4.654273 | 5.5175 | 5.571429 | 5.476786 | 5.506071 | 704,267,200 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.