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
|
|---|---|---|---|---|---|---|
2009-02-03 | 2.801179 | 3.320714 | 3.335 | 3.224286 | 3.282857 | 599,309,200 |
2009-02-04 | 2.818351 | 3.341071 | 3.4375 | 3.325 | 3.329286 | 808,421,600 |
2009-02-05 | 2.90602 | 3.445 | 3.473214 | 3.307857 | 3.313214 | 749,246,400 |
2009-02-06 | 3.004234 | 3.561429 | 3.571429 | 3.464286 | 3.465 | 687,209,600 |
2009-02-09 | 3.088286 | 3.661071 | 3.678571 | 3.553571 | 3.571429 | 715,010,800 |
2009-02-10 | 2.947294 | 3.493929 | 3.661071 | 3.466429 | 3.618929 | 849,060,800 |
2009-02-11 | 2.916866 | 3.457857 | 3.511071 | 3.420357 | 3.441786 | 674,973,600 |
2009-02-12 | 2.990677 | 3.545357 | 3.5625 | 3.4225 | 3.4225 | 817,188,400 |
2009-02-13 | 2.987362 | 3.541429 | 3.569286 | 3.504286 | 3.535357 | 608,977,600 |
2009-02-17 | 2.847875 | 3.376071 | 3.465714 | 3.367143 | 3.459643 | 678,238,400 |
2009-02-18 | 2.843055 | 3.370357 | 3.423214 | 3.311429 | 3.394643 | 684,779,200 |
2009-02-19 | 2.730683 | 3.237143 | 3.366071 | 3.218214 | 3.334643 | 922,804,400 |
2009-02-20 | 2.747554 | 3.257143 | 3.3 | 3.178571 | 3.192857 | 750,316,000 |
2009-02-23 | 2.619514 | 3.105357 | 3.285714 | 3.089643 | 3.273214 | 786,982,000 |
2009-02-24 | 2.718933 | 3.223214 | 3.246071 | 3.107143 | 3.123214 | 807,105,600 |
2009-02-25 | 2.746348 | 3.255714 | 3.318571 | 3.1875 | 3.209286 | 833,053,200 |
2009-02-26 | 2.687 | 3.185357 | 3.318571 | 3.177143 | 3.285714 | 629,868,400 |
2009-02-27 | 2.690615 | 3.189643 | 3.260714 | 3.131071 | 3.140357 | 706,658,400 |
2009-03-02 | 2.649341 | 3.140714 | 3.257143 | 3.131071 | 3.147143 | 770,929,600 |
2009-03-03 | 2.662295 | 3.156071 | 3.240714 | 3.138571 | 3.176071 | 724,340,400 |
2009-03-04 | 2.74665 | 3.256071 | 3.313214 | 3.194643 | 3.220714 | 741,403,600 |
2009-03-05 | 2.676455 | 3.172857 | 3.281071 | 3.158929 | 3.230714 | 706,899,200 |
2009-03-06 | 2.569806 | 3.046429 | 3.157143 | 2.940357 | 3.155 | 1,011,147,200 |
2009-03-09 | 2.503828 | 2.968214 | 3.128571 | 2.948929 | 3.006429 | 698,297,600 |
2009-03-10 | 2.670128 | 3.165357 | 3.184643 | 3.012857 | 3.031071 | 844,258,800 |
2009-03-11 | 2.792141 | 3.31 | 3.359643 | 3.199286 | 3.2075 | 846,372,800 |
2009-03-12 | 2.902706 | 3.441071 | 3.449286 | 3.285714 | 3.317857 | 768,457,200 |
2009-03-13 | 2.890052 | 3.426071 | 3.471429 | 3.393214 | 3.439286 | 601,168,400 |
2009-03-16 | 2.874688 | 3.407857 | 3.478214 | 3.363571 | 3.4475 | 797,244,000 |
2009-03-17 | 3.002426 | 3.559286 | 3.560357 | 3.395357 | 3.401429 | 786,646,000 |
2009-03-18 | 3.058461 | 3.625714 | 3.695714 | 3.561429 | 3.568214 | 796,037,200 |
2009-03-19 | 3.061474 | 3.629286 | 3.685714 | 3.580357 | 3.6375 | 500,180,800 |
2009-03-20 | 3.06057 | 3.628214 | 3.6825 | 3.591786 | 3.646071 | 695,587,200 |
2009-03-23 | 3.243439 | 3.845 | 3.862857 | 3.633929 | 3.668214 | 666,397,200 |
2009-03-24 | 3.208491 | 3.803571 | 3.908571 | 3.763929 | 3.798571 | 640,612,000 |
2009-03-25 | 3.20819 | 3.803214 | 3.87 | 3.709286 | 3.842143 | 646,618,000 |
2009-03-26 | 3.310019 | 3.923929 | 3.927857 | 3.842143 | 3.851071 | 616,252,000 |
2009-03-27 | 3.219036 | 3.816071 | 3.876071 | 3.8 | 3.865357 | 492,872,800 |
2009-03-30 | 3.147938 | 3.731786 | 3.750357 | 3.664643 | 3.7325 | 502,796,000 |
2009-03-31 | 3.166918 | 3.754286 | 3.8375 | 3.75 | 3.766071 | 570,080,000 |
2009-04-01 | 3.27447 | 3.881786 | 3.892857 | 3.710357 | 3.7175 | 589,372,000 |
2009-04-02 | 3.395578 | 4.025357 | 4.098214 | 3.920714 | 3.933571 | 812,366,800 |
2009-04-03 | 3.494395 | 4.1425 | 4.1475 | 4.054286 | 4.078214 | 636,241,200 |
2009-04-06 | 3.568504 | 4.230357 | 4.241071 | 4.045714 | 4.105 | 658,064,400 |
2009-04-07 | 3.464569 | 4.107143 | 4.166786 | 4.078214 | 4.161786 | 536,580,800 |
2009-04-08 | 3.504336 | 4.154286 | 4.171071 | 4.092143 | 4.1225 | 455,630,000 |
2009-04-09 | 3.602248 | 4.270357 | 4.285714 | 4.212857 | 4.229286 | 530,756,800 |
2009-04-13 | 3.62183 | 4.293571 | 4.320714 | 4.25 | 4.286071 | 389,236,400 |
2009-04-14 | 3.564287 | 4.225357 | 4.291786 | 4.1875 | 4.270357 | 454,622,000 |
2009-04-15 | 3.544103 | 4.201429 | 4.223214 | 4.134286 | 4.185714 | 412,882,400 |
2009-04-16 | 3.658885 | 4.3375 | 4.398214 | 4.2425 | 4.256786 | 593,446,000 |
2009-04-17 | 3.718237 | 4.407857 | 4.4375 | 4.294643 | 4.327857 | 497,495,600 |
2009-04-20 | 3.630265 | 4.303571 | 4.3925 | 4.255714 | 4.3475 | 466,466,000 |
2009-04-21 | 3.668226 | 4.348571 | 4.362143 | 4.235714 | 4.246071 | 470,685,600 |
2009-04-22 | 3.660693 | 4.339643 | 4.476786 | 4.328571 | 4.379643 | 938,767,200 |
2009-04-23 | 3.777886 | 4.478571 | 4.542857 | 4.411071 | 4.522143 | 945,156,800 |
2009-04-24 | 3.732697 | 4.425 | 4.469286 | 4.391786 | 4.451429 | 540,764,000 |
2009-04-27 | 3.757702 | 4.454643 | 4.464286 | 4.380714 | 4.389286 | 480,690,000 |
2009-04-28 | 3.732697 | 4.425 | 4.5075 | 4.402143 | 4.405357 | 455,856,800 |
2009-04-29 | 3.770054 | 4.469286 | 4.530357 | 4.4225 | 4.458929 | 458,110,800 |
2009-04-30 | 3.790841 | 4.493929 | 4.535714 | 4.461429 | 4.507857 | 498,489,600 |
2009-05-01 | 3.833318 | 4.544286 | 4.569643 | 4.492857 | 4.492857 | 397,516,000 |
2009-05-04 | 3.978832 | 4.716786 | 4.723214 | 4.56 | 4.58 | 609,358,400 |
2009-05-05 | 3.998112 | 4.739643 | 4.745 | 4.682857 | 4.705357 | 398,255,200 |
2009-05-06 | 3.991787 | 4.732143 | 4.767857 | 4.650714 | 4.761786 | 473,538,800 |
2009-05-07 | 3.88815 | 4.609286 | 4.728214 | 4.567857 | 4.726071 | 531,776,000 |
2009-05-08 | 3.892066 | 4.613929 | 4.686786 | 4.509286 | 4.608571 | 467,964,000 |
2009-05-11 | 3.903514 | 4.6275 | 4.677143 | 4.54 | 4.548929 | 404,658,800 |
2009-05-12 | 3.748362 | 4.443571 | 4.6325 | 4.401786 | 4.627143 | 609,481,600 |
2009-05-13 | 3.599838 | 4.2675 | 4.429286 | 4.263571 | 4.400357 | 595,971,600 |
2009-05-14 | 3.704076 | 4.391071 | 4.411786 | 4.275 | 4.277857 | 447,826,400 |
2009-05-15 | 3.688109 | 4.372143 | 4.450714 | 4.343214 | 4.368571 | 367,567,200 |
2009-05-18 | 3.815546 | 4.523214 | 4.525 | 4.341786 | 4.418929 | 458,841,600 |
2009-05-19 | 3.839647 | 4.551786 | 4.618214 | 4.490714 | 4.529286 | 372,422,400 |
2009-05-20 | 3.792047 | 4.495357 | 4.614643 | 4.475 | 4.558214 | 388,584,000 |
2009-05-21 | 3.741132 | 4.435 | 4.527857 | 4.388929 | 4.469643 | 407,946,000 |
2009-05-22 | 3.690519 | 4.375 | 4.435 | 4.348214 | 4.430357 | 297,998,400 |
2009-05-26 | 3.939966 | 4.670714 | 4.6725 | 4.448214 | 4.455714 | 636,927,200 |
2009-05-27 | 4.008357 | 4.751786 | 4.820714 | 4.675357 | 4.706429 | 646,422,000 |
2009-05-28 | 4.069213 | 4.823929 | 4.835357 | 4.715357 | 4.766071 | 487,552,800 |
2009-05-29 | 4.091504 | 4.850357 | 4.853571 | 4.780357 | 4.835357 | 456,534,400 |
2009-06-01 | 4.198154 | 4.976786 | 4.999643 | 4.857143 | 4.873929 | 452,499,600 |
2009-06-02 | 4.202372 | 4.981786 | 5.047857 | 4.941071 | 4.963929 | 456,223,600 |
2009-06-03 | 4.246357 | 5.033929 | 5.039643 | 4.966786 | 5 | 565,199,600 |
2009-06-04 | 4.33041 | 5.133571 | 5.149286 | 5.001429 | 5.004643 | 550,634,000 |
2009-06-05 | 4.358428 | 5.166786 | 5.228571 | 5.114643 | 5.189643 | 632,716,000 |
2009-06-08 | 4.333723 | 5.1375 | 5.151071 | 4.979643 | 5.136429 | 931,652,400 |
2009-06-09 | 4.299683 | 5.097143 | 5.162857 | 5.019643 | 5.136071 | 676,964,400 |
2009-06-10 | 4.225267 | 5.008929 | 5.083929 | 4.939286 | 5.081429 | 688,623,600 |
2009-06-11 | 4.216229 | 4.998214 | 5.055714 | 4.948214 | 4.983929 | 524,823,600 |
2009-06-12 | 4.126453 | 4.891786 | 4.967857 | 4.858571 | 4.9575 | 563,085,600 |
2009-06-15 | 4.099939 | 4.860357 | 4.890357 | 4.8175 | 4.8575 | 539,750,400 |
2009-06-16 | 4.107774 | 4.869643 | 4.945357 | 4.860714 | 4.880714 | 514,805,200 |
2009-06-17 | 4.084576 | 4.842143 | 4.908929 | 4.804643 | 4.881071 | 571,412,800 |
2009-06-18 | 4.093615 | 4.852857 | 4.928571 | 4.8425 | 4.861071 | 427,680,400 |
2009-06-19 | 4.202069 | 4.981429 | 4.982143 | 4.889286 | 4.931071 | 721,856,800 |
2009-06-22 | 4.138504 | 4.906071 | 5.055714 | 4.868929 | 5.023929 | 634,914,000 |
2009-06-23 | 4.037279 | 4.786071 | 4.891071 | 4.745714 | 4.871429 | 706,532,400 |
2009-06-24 | 4.103855 | 4.865 | 4.910714 | 4.816429 | 4.836429 | 485,525,600 |
2009-06-25 | 4.213517 | 4.995 | 5.007143 | 4.828929 | 4.848214 | 589,447,600 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.