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
|
|---|---|---|---|---|---|---|
2009-06-26 | 4.291245 | 5.087143 | 5.127143 | 4.990714 | 4.9925 | 439,384,400 |
2009-06-29 | 4.277084 | 5.070357 | 5.141071 | 5.055 | 5.123571 | 567,616,000 |
2009-06-30 | 4.290944 | 5.086786 | 5.135714 | 5.064286 | 5.092143 | 434,224,000 |
2009-07-01 | 4.302994 | 5.101071 | 5.166429 | 5.09 | 5.125 | 414,178,800 |
2009-07-02 | 4.218339 | 5.000714 | 5.101071 | 4.9925 | 5.044643 | 370,479,200 |
2009-07-06 | 4.175858 | 4.950357 | 4.963929 | 4.866071 | 4.953571 | 498,688,400 |
2009-07-07 | 4.079153 | 4.835714 | 4.988571 | 4.827857 | 4.945714 | 461,596,800 |
2009-07-08 | 4.133983 | 4.900714 | 4.93 | 4.800714 | 4.854286 | 575,929,200 |
2009-07-09 | 4.108074 | 4.87 | 4.928214 | 4.854643 | 4.92 | 343,025,200 |
2009-07-10 | 4.17315 | 4.947143 | 4.963214 | 4.868571 | 4.869286 | 445,275,600 |
2009-07-13 | 4.288232 | 5.083571 | 5.083571 | 4.911786 | 4.983571 | 483,501,200 |
2009-07-14 | 4.286123 | 5.081071 | 5.113571 | 5.041429 | 5.0725 | 347,247,600 |
2009-07-15 | 4.425007 | 5.245714 | 5.25 | 5.154286 | 5.18 | 485,587,200 |
2009-07-16 | 4.444288 | 5.268571 | 5.286429 | 5.198929 | 5.205714 | 393,570,800 |
2009-07-17 | 4.571725 | 5.419643 | 5.429286 | 5.308214 | 5.324286 | 602,154,000 |
2009-07-20 | 4.60667 | 5.461071 | 5.537143 | 5.388929 | 5.473929 | 735,526,400 |
2009-07-21 | 4.564493 | 5.411071 | 5.479643 | 5.348214 | 5.474643 | 874,781,600 |
2009-07-22 | 4.722057 | 5.597857 | 5.668929 | 5.575357 | 5.635357 | 874,104,000 |
2009-07-23 | 4.754593 | 5.636429 | 5.658571 | 5.555714 | 5.593929 | 526,962,800 |
2009-07-24 | 4.81997 | 5.713929 | 5.714286 | 5.589286 | 5.605357 | 438,362,400 |
2009-07-27 | 4.823282 | 5.717857 | 5.745714 | 5.616429 | 5.720357 | 433,311,200 |
2009-07-28 | 4.82027 | 5.714286 | 5.717857 | 5.628571 | 5.674286 | 363,554,800 |
2009-07-29 | 4.821173 | 5.715357 | 5.730357 | 5.651786 | 5.675 | 382,158,000 |
2009-07-30 | 4.904324 | 5.813929 | 5.882857 | 5.767857 | 5.775 | 469,604,800 |
2009-07-31 | 4.9224 | 5.835357 | 5.892857 | 5.818214 | 5.821071 | 422,536,800 |
2009-08-03 | 5.013985 | 5.943929 | 5.951429 | 5.888214 | 5.900357 | 394,240,000 |
2009-08-04 | 4.987473 | 5.9125 | 5.913214 | 5.864643 | 5.890357 | 395,810,800 |
2009-08-05 | 4.974217 | 5.896786 | 5.978214 | 5.864643 | 5.919643 | 423,183,600 |
2009-08-06 | 4.938065 | 5.853929 | 5.946786 | 5.824643 | 5.913571 | 341,616,800 |
2009-08-07 | 4.986267 | 5.911071 | 5.95 | 5.885714 | 5.910357 | 387,354,800 |
2009-08-10 | 4.962467 | 5.882857 | 5.95 | 5.845 | 5.916429 | 300,294,400 |
2009-08-11 | 4.905526 | 5.815357 | 5.870714 | 5.781429 | 5.846071 | 355,342,400 |
2009-08-12 | 4.980241 | 5.903929 | 5.953929 | 5.802143 | 5.805357 | 445,071,200 |
2009-08-13 | 5.073937 | 6.015 | 6.023929 | 5.946429 | 5.951786 | 439,980,800 |
2009-08-14 | 5.02453 | 5.956429 | 6.008214 | 5.911786 | 5.997857 | 305,816,000 |
2009-08-17 | 4.807919 | 5.699643 | 5.8425 | 5.693571 | 5.841071 | 524,381,200 |
2009-08-18 | 4.940776 | 5.857143 | 5.865714 | 5.764643 | 5.7725 | 431,152,400 |
2009-08-19 | 4.958854 | 5.878571 | 5.903571 | 5.801786 | 5.8125 | 413,271,600 |
2009-08-20 | 5.010972 | 5.940357 | 5.954286 | 5.878929 | 5.892143 | 342,031,200 |
2009-08-21 | 5.098038 | 6.043571 | 6.048929 | 5.957143 | 5.9875 | 416,074,400 |
2009-08-24 | 5.093215 | 6.037857 | 6.096786 | 6.009643 | 6.075714 | 406,929,600 |
2009-08-25 | 5.10346 | 6.05 | 6.105 | 6.040357 | 6.052143 | 324,354,800 |
2009-08-26 | 5.043509 | 5.978929 | 6.055357 | 5.955714 | 6.032857 | 303,998,800 |
2009-08-27 | 5.104969 | 6.051786 | 6.056071 | 5.886786 | 6.026786 | 449,181,600 |
2009-08-28 | 5.123041 | 6.073214 | 6.160357 | 6.018929 | 6.1525 | 453,700,800 |
2009-08-31 | 5.067609 | 6.0075 | 6.030357 | 5.946429 | 6.005714 | 311,337,600 |
2009-09-01 | 4.97994 | 5.903571 | 6.071429 | 5.890714 | 5.999643 | 469,028,000 |
2009-09-02 | 4.976325 | 5.899286 | 5.986071 | 5.861071 | 5.879286 | 364,249,200 |
2009-09-03 | 5.017599 | 5.948214 | 5.967857 | 5.892857 | 5.944286 | 293,955,200 |
2009-09-04 | 5.130877 | 6.0825 | 6.096429 | 5.9675 | 5.974286 | 374,628,800 |
2009-09-08 | 5.209808 | 6.176071 | 6.183571 | 6.142857 | 6.177857 | 315,047,600 |
2009-09-09 | 5.155882 | 6.112143 | 6.231071 | 6.060714 | 6.170714 | 811,087,200 |
2009-09-10 | 5.19866 | 6.162857 | 6.1875 | 6.100357 | 6.145 | 491,134,000 |
2009-09-11 | 5.186609 | 6.148571 | 6.185 | 6.1025 | 6.175357 | 348,961,200 |
2009-09-14 | 5.233607 | 6.204286 | 6.210714 | 6.080357 | 6.101071 | 322,011,200 |
2009-09-15 | 5.276991 | 6.255714 | 6.273214 | 6.199643 | 6.215714 | 426,470,800 |
2009-09-16 | 5.47914 | 6.495357 | 6.526786 | 6.352857 | 6.356786 | 754,023,200 |
2009-09-17 | 5.559878 | 6.591071 | 6.671071 | 6.498929 | 6.499286 | 810,572,000 |
2009-09-18 | 5.574038 | 6.607857 | 6.6625 | 6.598571 | 6.636786 | 601,582,800 |
2009-09-21 | 5.543912 | 6.572143 | 6.612857 | 6.486429 | 6.581786 | 437,715,600 |
2009-09-22 | 5.557771 | 6.588571 | 6.620714 | 6.530357 | 6.613929 | 356,753,600 |
2009-09-23 | 5.5885 | 6.625 | 6.746429 | 6.608214 | 6.621429 | 593,563,600 |
2009-09-24 | 5.537887 | 6.565 | 6.703571 | 6.5275 | 6.685714 | 550,880,400 |
2009-09-25 | 5.494203 | 6.513214 | 6.625 | 6.48 | 6.500357 | 445,239,200 |
2009-09-28 | 5.608083 | 6.648214 | 6.667143 | 6.5475 | 6.566786 | 337,444,800 |
2009-09-29 | 5.584886 | 6.620714 | 6.692857 | 6.5825 | 6.668929 | 345,385,600 |
2009-09-30 | 5.583981 | 6.619643 | 6.658929 | 6.521786 | 6.6475 | 539,585,200 |
2009-10-01 | 5.448712 | 6.459286 | 6.650714 | 6.453571 | 6.619643 | 524,711,600 |
2009-10-02 | 5.570424 | 6.603571 | 6.640714 | 6.476786 | 6.478929 | 553,308,000 |
2009-10-05 | 5.604163 | 6.643571 | 6.673571 | 6.581071 | 6.65 | 423,133,200 |
2009-10-06 | 5.724372 | 6.786071 | 6.786071 | 6.689286 | 6.705 | 605,085,600 |
2009-10-07 | 5.731602 | 6.794643 | 6.805357 | 6.751071 | 6.777143 | 465,668,000 |
2009-10-08 | 5.702078 | 6.759643 | 6.8375 | 6.746071 | 6.809286 | 438,211,200 |
2009-10-09 | 5.73823 | 6.8025 | 6.810714 | 6.736429 | 6.748929 | 293,272,000 |
2009-10-12 | 5.748472 | 6.814643 | 6.839643 | 6.772857 | 6.822143 | 288,024,800 |
2009-10-13 | 5.724673 | 6.786429 | 6.8275 | 6.775 | 6.808214 | 348,020,400 |
2009-10-14 | 5.762935 | 6.831786 | 6.868571 | 6.793929 | 6.866071 | 375,510,800 |
2009-10-15 | 5.740941 | 6.805714 | 6.818571 | 6.768929 | 6.7725 | 373,556,400 |
2009-10-16 | 5.665322 | 6.716071 | 6.798571 | 6.708571 | 6.7625 | 431,426,800 |
2009-10-19 | 5.719853 | 6.780714 | 6.785714 | 6.626786 | 6.708929 | 942,230,800 |
2009-10-20 | 5.98798 | 7.098571 | 7.205357 | 7.066071 | 7.164286 | 1,141,039,200 |
2009-10-21 | 6.17356 | 7.318571 | 7.453929 | 7.115357 | 7.125714 | 1,193,726,800 |
2009-10-22 | 6.181995 | 7.328571 | 7.423214 | 7.2325 | 7.310714 | 791,392,000 |
2009-10-23 | 6.144035 | 7.283571 | 7.35 | 7.258214 | 7.346429 | 420,786,800 |
2009-10-26 | 6.100051 | 7.231429 | 7.383929 | 7.146429 | 7.273929 | 484,338,400 |
2009-10-27 | 5.946105 | 7.048929 | 7.243214 | 7.016071 | 7.202143 | 756,551,600 |
2009-10-28 | 5.796374 | 6.871429 | 7.072143 | 6.825 | 7.061071 | 818,386,800 |
2009-10-29 | 5.915373 | 7.0125 | 7.028929 | 6.862143 | 6.964286 | 570,270,400 |
2009-10-30 | 5.678882 | 6.732143 | 7.028571 | 6.720357 | 7.002143 | 717,525,200 |
2009-11-02 | 5.703283 | 6.761071 | 6.888571 | 6.6275 | 6.778571 | 678,983,200 |
2009-11-03 | 5.686412 | 6.741071 | 6.768571 | 6.64 | 6.708929 | 522,541,600 |
2009-11-04 | 5.748472 | 6.814643 | 6.923214 | 6.793929 | 6.811786 | 487,530,400 |
2009-11-05 | 5.845482 | 6.929643 | 6.964286 | 6.850714 | 6.871429 | 384,801,200 |
2009-11-06 | 5.854821 | 6.940714 | 6.971071 | 6.871429 | 6.875357 | 295,097,600 |
2009-11-09 | 6.069322 | 7.195 | 7.210714 | 7.009286 | 7.033571 | 528,855,600 |
2009-11-10 | 6.115116 | 7.249286 | 7.320714 | 7.178929 | 7.179286 | 401,195,200 |
2009-11-11 | 6.123247 | 7.258929 | 7.321429 | 7.208214 | 7.305714 | 443,870,000 |
2009-11-12 | 6.085289 | 7.213929 | 7.316786 | 7.193929 | 7.255 | 363,731,200 |
2009-11-13 | 6.1594 | 7.301786 | 7.315357 | 7.216786 | 7.245357 | 343,240,800 |
2009-11-16 | 6.225077 | 7.379643 | 7.428571 | 7.321786 | 7.338571 | 485,206,400 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.