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
|
|---|---|---|---|---|---|---|
2008-09-10 | 4.567508 | 5.414643 | 5.535357 | 5.314286 | 5.44 | 973,142,800 |
2008-09-11 | 4.598838 | 5.451786 | 5.463929 | 5.214286 | 5.292143 | 971,135,200 |
2008-09-12 | 4.48707 | 5.319286 | 5.389643 | 5.232143 | 5.389643 | 793,027,200 |
2008-09-15 | 4.228582 | 5.012857 | 5.274643 | 5.012857 | 5.0725 | 920,634,400 |
2008-09-16 | 4.21412 | 4.995714 | 5.089286 | 4.719643 | 4.780714 | 1,199,836,400 |
2008-09-17 | 3.851093 | 4.565357 | 4.946786 | 4.565357 | 4.946071 | 1,200,455,200 |
2008-09-18 | 4.039687 | 4.788929 | 4.836786 | 4.31 | 4.663214 | 1,676,253,600 |
2008-09-19 | 4.24515 | 5.0325 | 5.15 | 4.868214 | 5.092857 | 1,430,875,600 |
2008-09-22 | 3.948102 | 4.680357 | 5.008929 | 4.666429 | 4.997857 | 856,713,200 |
2008-09-23 | 3.82127 | 4.53 | 4.85 | 4.523571 | 4.708929 | 1,280,364,400 |
2008-09-24 | 3.877606 | 4.596786 | 4.676786 | 4.469643 | 4.545357 | 1,047,015,200 |
2008-09-25 | 3.974613 | 4.711786 | 4.813929 | 4.59 | 4.635714 | 1,006,045,600 |
2008-09-26 | 3.863447 | 4.58 | 4.635714 | 4.392857 | 4.461071 | 1,126,451,200 |
2008-09-29 | 3.171134 | 3.759286 | 4.274286 | 3.5925 | 4.272143 | 2,622,057,200 |
2008-09-30 | 3.4242 | 4.059286 | 4.107143 | 3.796429 | 3.866071 | 1,626,682,400 |
2008-10-01 | 3.287424 | 3.897143 | 4.012857 | 3.835357 | 3.997143 | 1,296,484,000 |
2008-10-02 | 3.015681 | 3.575 | 3.885357 | 3.571429 | 3.8575 | 1,609,364,400 |
2008-10-03 | 2.924397 | 3.466786 | 3.803571 | 3.380357 | 3.714286 | 2,294,398,400 |
2008-10-06 | 2.956633 | 3.505 | 3.527857 | 3.126429 | 3.284286 | 2,107,417,200 |
2008-10-07 | 2.686096 | 3.184286 | 3.625 | 3.176786 | 3.588571 | 1,878,772,000 |
2008-10-08 | 2.705076 | 3.206786 | 3.440357 | 3.06 | 3.068214 | 2,207,741,200 |
2008-10-09 | 2.673443 | 3.169286 | 3.421429 | 3.092857 | 3.333929 | 1,617,383,600 |
2008-10-10 | 2.916264 | 3.457143 | 3.571429 | 3.035714 | 3.060714 | 2,219,299,600 |
2008-10-13 | 3.321769 | 3.937857 | 3.9475 | 3.607857 | 3.733929 | 1,539,076,000 |
2008-10-14 | 3.135585 | 3.717143 | 4.157143 | 3.683571 | 4.152143 | 1,980,994,400 |
2008-10-15 | 2.950909 | 3.498214 | 3.821429 | 3.496071 | 3.708571 | 1,584,175,600 |
2008-10-16 | 3.069608 | 3.638929 | 3.693929 | 3.276429 | 3.563214 | 1,980,521,200 |
2008-10-17 | 2.934338 | 3.478571 | 3.644286 | 3.0675 | 3.557143 | 1,762,227,600 |
2008-10-20 | 2.96567 | 3.515714 | 3.5725 | 3.344286 | 3.563571 | 1,549,170,000 |
2008-10-21 | 2.75629 | 3.2675 | 3.496429 | 3.255714 | 3.4625 | 2,193,660,000 |
2008-10-22 | 2.918373 | 3.459643 | 3.616071 | 3.318929 | 3.4775 | 2,248,808,800 |
2008-10-23 | 2.959344 | 3.508214 | 3.544643 | 3.282143 | 3.446786 | 1,675,430,400 |
2008-10-24 | 2.90361 | 3.442143 | 3.496429 | 3.218214 | 3.226071 | 1,590,058,400 |
2008-10-27 | 2.774367 | 3.288929 | 3.486786 | 3.280714 | 3.395357 | 1,208,771,200 |
2008-10-28 | 3.009956 | 3.568214 | 3.589286 | 3.298929 | 3.408214 | 1,634,133,200 |
2008-10-29 | 3.149745 | 3.733929 | 3.912143 | 3.569286 | 3.602143 | 1,950,978,400 |
2008-10-30 | 3.345267 | 3.965714 | 4.006786 | 3.843214 | 3.865357 | 1,638,089,600 |
2008-10-31 | 3.24133 | 3.8425 | 3.956429 | 3.755 | 3.835714 | 1,659,756,000 |
2008-11-03 | 3.22235 | 3.82 | 3.896429 | 3.745 | 3.783214 | 1,057,938,000 |
2008-11-04 | 3.343761 | 3.963929 | 3.9925 | 3.809643 | 3.928214 | 1,398,681,200 |
2008-11-05 | 3.112087 | 3.689286 | 3.918571 | 3.678214 | 3.889643 | 1,256,455,200 |
2008-11-06 | 2.985555 | 3.539286 | 3.670714 | 3.5 | 3.608929 | 1,319,074,400 |
2008-11-07 | 2.959644 | 3.508571 | 3.566071 | 3.418571 | 3.544286 | 1,095,253,600 |
2008-11-10 | 2.888547 | 3.424286 | 3.585714 | 3.375 | 3.5775 | 1,123,822,000 |
2008-11-11 | 2.855106 | 3.384643 | 3.470357 | 3.295 | 3.386071 | 1,224,538,000 |
2008-11-12 | 2.715017 | 3.218571 | 3.33 | 3.214643 | 3.301071 | 1,178,976,400 |
2008-11-13 | 2.905418 | 3.444286 | 3.444286 | 3.072143 | 3.209643 | 1,854,087,200 |
2008-11-14 | 2.718632 | 3.222857 | 3.356786 | 3.214286 | 3.348571 | 1,405,266,800 |
2008-11-17 | 2.655366 | 3.147857 | 3.233929 | 3.116429 | 3.16 | 1,162,526,400 |
2008-11-18 | 2.70869 | 3.211071 | 3.249643 | 3.102143 | 3.201429 | 1,209,695,200 |
2008-11-19 | 2.599632 | 3.081786 | 3.270714 | 3.078929 | 3.194286 | 1,171,900,800 |
2008-11-20 | 2.424897 | 2.874643 | 3.0875 | 2.857143 | 3.044286 | 1,716,814,400 |
2008-11-21 | 2.487861 | 2.949286 | 3.004286 | 2.826429 | 2.926071 | 1,569,271,200 |
2008-11-24 | 2.800276 | 3.319643 | 3.385357 | 3.03 | 3.043214 | 1,442,257,600 |
2008-11-25 | 2.735502 | 3.242857 | 3.3825 | 3.148571 | 3.379643 | 1,235,292,800 |
2008-11-26 | 2.862035 | 3.392857 | 3.401786 | 3.208929 | 3.211429 | 899,836,000 |
2008-11-28 | 2.791841 | 3.309643 | 3.384286 | 3.280714 | 3.382143 | 297,774,400 |
2008-12-01 | 2.679166 | 3.176071 | 3.295357 | 3.175714 | 3.260714 | 923,767,600 |
2008-12-02 | 2.785814 | 3.3025 | 3.308929 | 3.089286 | 3.215357 | 1,148,722,400 |
2008-12-03 | 2.889149 | 3.425 | 3.436786 | 3.171429 | 3.192857 | 1,338,680,000 |
2008-12-04 | 2.753881 | 3.264643 | 3.400357 | 3.180714 | 3.3725 | 1,091,370,000 |
2008-12-05 | 2.831909 | 3.357143 | 3.374643 | 3.173571 | 3.226786 | 1,043,795,200 |
2008-12-08 | 3.004234 | 3.561429 | 3.6 | 3.421429 | 3.474286 | 1,185,142,000 |
2008-12-09 | 3.014475 | 3.573571 | 3.7 | 3.471786 | 3.501429 | 1,203,496,000 |
2008-12-10 | 2.958742 | 3.5075 | 3.553214 | 3.446429 | 3.495357 | 938,047,600 |
2008-12-11 | 2.862035 | 3.392857 | 3.615714 | 3.386786 | 3.476786 | 1,040,617,200 |
2008-12-12 | 2.960549 | 3.509643 | 3.535714 | 3.304643 | 3.314286 | 1,041,174,400 |
2008-12-15 | 2.854504 | 3.383929 | 3.436071 | 3.321429 | 3.428214 | 891,758,000 |
2008-12-16 | 2.87499 | 3.408214 | 3.445714 | 3.3125 | 3.356429 | 1,093,506,400 |
2008-12-17 | 2.686096 | 3.184286 | 3.253571 | 3.143571 | 3.251071 | 1,293,860,400 |
2008-12-18 | 2.69423 | 3.193929 | 3.243929 | 3.158571 | 3.189643 | 857,416,000 |
2008-12-19 | 2.711402 | 3.214286 | 3.247857 | 3.171429 | 3.212143 | 801,920,000 |
2008-12-22 | 2.583063 | 3.062143 | 3.215357 | 3.024643 | 3.215 | 844,740,400 |
2008-12-23 | 2.602343 | 3.085 | 3.138214 | 3.067857 | 3.1025 | 635,031,600 |
2008-12-24 | 2.561973 | 3.037143 | 3.080357 | 3.019643 | 3.076429 | 271,334,000 |
2008-12-26 | 2.585171 | 3.064643 | 3.122143 | 3.044286 | 3.094286 | 308,324,800 |
2008-12-29 | 2.609272 | 3.093214 | 3.129286 | 3.038214 | 3.09 | 686,000,000 |
2008-12-30 | 2.599632 | 3.081786 | 3.144643 | 3.025714 | 3.122143 | 967,601,600 |
2008-12-31 | 2.571312 | 3.048214 | 3.133571 | 3.047857 | 3.070357 | 607,541,200 |
2009-01-02 | 2.733997 | 3.241071 | 3.251429 | 3.041429 | 3.067143 | 746,015,200 |
2009-01-05 | 2.849382 | 3.377857 | 3.435 | 3.311071 | 3.3275 | 1,181,608,400 |
2009-01-06 | 2.802384 | 3.322143 | 3.470357 | 3.299643 | 3.426786 | 1,289,310,400 |
2009-01-07 | 2.741829 | 3.250357 | 3.303571 | 3.223571 | 3.278929 | 753,048,800 |
2009-01-08 | 2.792743 | 3.310714 | 3.326786 | 3.215714 | 3.229643 | 673,500,800 |
2009-01-09 | 2.728875 | 3.235 | 3.335 | 3.219286 | 3.328929 | 546,845,600 |
2009-01-12 | 2.671032 | 3.166429 | 3.249643 | 3.126786 | 3.230714 | 617,716,400 |
2009-01-13 | 2.642412 | 3.1325 | 3.205 | 3.083929 | 3.151429 | 798,397,600 |
2009-01-14 | 2.57071 | 3.0475 | 3.116071 | 3.025714 | 3.08 | 1,021,664,000 |
2009-01-15 | 2.511963 | 2.977857 | 3.004286 | 2.858929 | 2.8775 | 1,831,634,000 |
2009-01-16 | 2.48033 | 2.940357 | 3.013571 | 2.871429 | 3.010714 | 1,047,625,600 |
2009-01-20 | 2.355907 | 2.792857 | 2.928571 | 2.792857 | 2.926071 | 919,914,800 |
2009-01-21 | 2.495393 | 2.958214 | 2.96 | 2.8325 | 2.835357 | 1,089,270,000 |
2009-01-22 | 2.661993 | 3.155714 | 3.214286 | 3.065 | 3.144286 | 1,409,528,400 |
2009-01-23 | 2.661993 | 3.155714 | 3.209643 | 3.089286 | 3.100714 | 763,770,000 |
2009-01-26 | 2.700557 | 3.201429 | 3.248929 | 3.153571 | 3.173571 | 692,238,400 |
2009-01-27 | 2.733393 | 3.240357 | 3.269643 | 3.205 | 3.221071 | 618,038,400 |
2009-01-28 | 2.837935 | 3.364286 | 3.392857 | 3.267857 | 3.29 | 861,406,000 |
2009-01-29 | 2.801783 | 3.321429 | 3.369286 | 3.307143 | 3.324643 | 592,729,200 |
2009-01-30 | 2.715319 | 3.218929 | 3.343571 | 3.214643 | 3.307143 | 651,478,800 |
2009-02-02 | 2.756893 | 3.268214 | 3.285714 | 3.175 | 3.182143 | 558,247,200 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.