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
|
|---|---|---|---|---|---|---|
2009-11-17 | 6.236225 | 7.392857 | 7.408571 | 7.321429 | 7.36 | 396,513,600 |
2009-11-18 | 6.204891 | 7.355714 | 7.392857 | 7.285714 | 7.376429 | 374,320,800 |
2009-11-19 | 6.040702 | 7.161071 | 7.3075 | 7.135714 | 7.3075 | 542,326,400 |
2009-11-20 | 6.022927 | 7.14 | 7.156786 | 7.062857 | 7.1125 | 406,666,400 |
2009-11-23 | 6.20248 | 7.352857 | 7.357143 | 7.248214 | 7.25 | 474,896,800 |
2009-11-24 | 6.159099 | 7.301429 | 7.352857 | 7.246429 | 7.333214 | 318,438,400 |
2009-11-25 | 6.151567 | 7.2925 | 7.344643 | 7.277143 | 7.335714 | 286,454,000 |
2009-11-27 | 6.043111 | 7.163929 | 7.248571 | 7.084643 | 7.115 | 295,257,200 |
2009-11-30 | 6.022626 | 7.139643 | 7.202857 | 7.098929 | 7.1825 | 424,858,000 |
2009-12-01 | 5.934054 | 7.034643 | 7.241786 | 7.029643 | 7.222857 | 465,763,200 |
2009-12-02 | 5.911759 | 7.008214 | 7.193571 | 6.991071 | 7.105714 | 715,260,000 |
2009-12-03 | 5.919289 | 7.017143 | 7.106429 | 7.009643 | 7.050714 | 448,719,600 |
2009-12-04 | 5.824091 | 6.904286 | 7.138571 | 6.795714 | 7.132143 | 826,884,800 |
2009-12-07 | 5.692436 | 6.748214 | 6.920357 | 6.738571 | 6.904286 | 714,758,800 |
2009-12-08 | 5.720153 | 6.781071 | 6.869643 | 6.739286 | 6.762857 | 690,398,800 |
2009-12-09 | 5.959059 | 7.064286 | 7.077143 | 6.796786 | 6.831429 | 684,782,000 |
2009-12-10 | 5.917784 | 7.015357 | 7.132143 | 7.004286 | 7.125 | 489,669,600 |
2009-12-11 | 5.864762 | 6.9525 | 7.071429 | 6.908214 | 7.063571 | 429,774,800 |
2009-12-14 | 5.934356 | 7.035 | 7.051071 | 6.877143 | 6.9775 | 495,790,400 |
2009-12-15 | 5.849699 | 6.934643 | 7.053929 | 6.9025 | 6.993929 | 419,459,600 |
2009-12-16 | 5.875607 | 6.965357 | 7.017857 | 6.948214 | 6.967857 | 352,984,800 |
2009-12-17 | 5.780105 | 6.852143 | 6.964286 | 6.821429 | 6.937857 | 388,838,800 |
2009-12-18 | 5.887658 | 6.979643 | 6.982143 | 6.878571 | 6.898929 | 608,770,400 |
2009-12-21 | 5.972011 | 7.079643 | 7.133929 | 6.988214 | 7.001786 | 611,906,400 |
2009-12-22 | 6.036183 | 7.155714 | 7.173214 | 7.095 | 7.122857 | 349,515,600 |
2009-12-23 | 6.088603 | 7.217857 | 7.227857 | 7.171786 | 7.185714 | 345,525,600 |
2009-12-24 | 6.297683 | 7.465714 | 7.476786 | 7.2625 | 7.269643 | 500,889,200 |
2009-12-28 | 6.375109 | 7.5575 | 7.641071 | 7.486071 | 7.561429 | 644,565,600 |
2009-12-29 | 6.29949 | 7.467857 | 7.597143 | 7.454643 | 7.593929 | 445,205,600 |
2009-12-30 | 6.376011 | 7.558571 | 7.571429 | 7.439643 | 7.458214 | 412,084,400 |
2009-12-31 | 6.348597 | 7.526071 | 7.619643 | 7.52 | 7.611786 | 352,410,800 |
2010-01-04 | 6.447411 | 7.643214 | 7.660714 | 7.585 | 7.6225 | 493,729,600 |
2010-01-05 | 6.458559 | 7.656429 | 7.699643 | 7.616071 | 7.664286 | 601,904,800 |
2010-01-06 | 6.355827 | 7.534643 | 7.686786 | 7.526786 | 7.656429 | 552,160,000 |
2010-01-07 | 6.344076 | 7.520714 | 7.571429 | 7.466071 | 7.5625 | 477,131,200 |
2010-01-08 | 6.386255 | 7.570714 | 7.571429 | 7.466429 | 7.510714 | 447,610,800 |
2010-01-11 | 6.32992 | 7.503929 | 7.607143 | 7.444643 | 7.6 | 462,229,600 |
2010-01-12 | 6.257916 | 7.418571 | 7.491786 | 7.372143 | 7.471071 | 594,459,600 |
2010-01-13 | 6.346187 | 7.523214 | 7.533214 | 7.289286 | 7.423929 | 605,892,000 |
2010-01-14 | 6.309432 | 7.479643 | 7.516429 | 7.465 | 7.503929 | 432,894,000 |
2010-01-15 | 6.20399 | 7.354643 | 7.557143 | 7.3525 | 7.533214 | 594,067,600 |
2010-01-19 | 6.478443 | 7.68 | 7.685357 | 7.401429 | 7.440357 | 730,007,600 |
2010-01-20 | 6.378724 | 7.561786 | 7.698214 | 7.482143 | 7.675357 | 612,152,800 |
2010-01-21 | 6.268459 | 7.431071 | 7.618214 | 7.400357 | 7.574286 | 608,154,400 |
2010-01-22 | 5.957552 | 7.0625 | 7.410714 | 7.041429 | 7.385 | 881,767,600 |
2010-01-25 | 6.117825 | 7.2525 | 7.310714 | 7.149643 | 7.2325 | 1,065,699,600 |
2010-01-26 | 6.20429 | 7.355 | 7.6325 | 7.235 | 7.355357 | 1,867,110,000 |
2010-01-27 | 6.262735 | 7.424286 | 7.520714 | 7.126071 | 7.3875 | 1,722,568,400 |
2010-01-28 | 6.003947 | 7.1175 | 7.339286 | 7.096429 | 7.318929 | 1,173,502,400 |
2010-01-29 | 5.78613 | 6.859286 | 7.221429 | 6.794643 | 7.181429 | 1,245,952,400 |
2010-02-01 | 5.86657 | 6.954643 | 7 | 6.832143 | 6.870357 | 749,876,400 |
2010-02-02 | 5.900613 | 6.995 | 7.011429 | 6.906429 | 6.996786 | 698,342,400 |
2010-02-03 | 6.00214 | 7.115357 | 7.15 | 6.943571 | 6.970357 | 615,328,000 |
2010-02-04 | 5.78583 | 6.858929 | 7.084643 | 6.841786 | 7.026071 | 757,652,000 |
2010-02-05 | 5.888562 | 6.980714 | 7 | 6.816071 | 6.879643 | 850,306,800 |
2010-02-08 | 5.848192 | 6.932857 | 7.067143 | 6.928571 | 6.988929 | 478,270,800 |
2010-02-09 | 5.910554 | 7.006786 | 7.053571 | 6.955357 | 7.015 | 632,886,800 |
2010-02-10 | 5.878318 | 6.968571 | 7.021429 | 6.937857 | 6.996071 | 370,361,600 |
2010-02-11 | 5.985268 | 7.095357 | 7.133929 | 6.930714 | 6.96 | 550,345,600 |
2010-02-12 | 6.036785 | 7.156429 | 7.201429 | 6.982143 | 7.075357 | 655,468,800 |
2010-02-16 | 6.127767 | 7.264286 | 7.274643 | 7.197143 | 7.212143 | 543,737,600 |
2010-02-17 | 6.10216 | 7.233929 | 7.296786 | 7.173571 | 7.2925 | 436,396,800 |
2010-02-18 | 6.113608 | 7.2475 | 7.281786 | 7.175714 | 7.201071 | 422,825,200 |
2010-02-19 | 6.075649 | 7.2025 | 7.257143 | 7.1825 | 7.209286 | 415,469,600 |
2010-02-22 | 6.037992 | 7.157857 | 7.232143 | 7.113929 | 7.226429 | 390,563,600 |
2010-02-23 | 5.936765 | 7.037857 | 7.190357 | 6.989643 | 7.142857 | 575,094,800 |
2010-02-24 | 6.045221 | 7.166429 | 7.194286 | 7.065714 | 7.079643 | 460,566,400 |
2010-02-25 | 6.085591 | 7.214286 | 7.245 | 7.031786 | 7.049286 | 665,126,000 |
2010-02-26 | 6.164522 | 7.307857 | 7.3275 | 7.214286 | 7.227857 | 507,460,800 |
2010-03-01 | 6.296177 | 7.463929 | 7.482143 | 7.3375 | 7.348214 | 550,093,600 |
2010-03-02 | 6.29196 | 7.458929 | 7.529643 | 7.419286 | 7.4975 | 566,546,400 |
2010-03-03 | 6.30642 | 7.476071 | 7.495357 | 7.426429 | 7.462143 | 372,052,800 |
2010-03-04 | 6.347994 | 7.525357 | 7.532857 | 7.451071 | 7.474286 | 366,041,200 |
2010-03-05 | 6.596239 | 7.819643 | 7.846429 | 7.665357 | 7.676429 | 899,620,400 |
2010-03-08 | 6.600153 | 7.824286 | 7.860357 | 7.794643 | 7.8575 | 429,889,600 |
2010-03-09 | 6.718853 | 7.965 | 8.035714 | 7.781786 | 7.796786 | 920,259,200 |
2010-03-10 | 6.773685 | 8.03 | 8.052857 | 7.971429 | 7.993929 | 596,218,000 |
2010-03-11 | 6.793567 | 8.053571 | 8.053571 | 7.975714 | 7.996786 | 405,700,400 |
2010-03-12 | 6.826707 | 8.092857 | 8.133214 | 8.0625 | 8.120357 | 416,323,600 |
2010-03-15 | 6.743558 | 7.994286 | 8.053571 | 7.866071 | 8.049286 | 493,502,800 |
2010-03-16 | 6.761933 | 8.016071 | 8.035 | 7.946786 | 8.006429 | 446,908,000 |
2010-03-17 | 6.751996 | 8.004286 | 8.0875 | 7.973929 | 8.032143 | 450,956,800 |
2010-03-18 | 6.76796 | 8.023214 | 8.035714 | 7.950357 | 8.003571 | 342,109,600 |
2010-03-19 | 6.695656 | 7.9375 | 8.044286 | 7.901071 | 8.028214 | 559,445,600 |
2010-03-22 | 6.770972 | 8.026786 | 8.071429 | 7.8625 | 7.873929 | 456,419,600 |
2010-03-23 | 6.879731 | 8.155714 | 8.170714 | 8.003571 | 8.058571 | 602,431,200 |
2010-03-24 | 6.910159 | 8.191786 | 8.221429 | 8.125357 | 8.13 | 597,780,400 |
2010-03-25 | 6.828214 | 8.094643 | 8.248929 | 8.080357 | 8.247143 | 542,284,400 |
2010-03-26 | 6.956253 | 8.246429 | 8.283929 | 8.1625 | 8.176786 | 640,875,200 |
2010-03-29 | 7.001141 | 8.299643 | 8.3525 | 8.272143 | 8.321429 | 540,744,400 |
2010-03-30 | 7.10538 | 8.423214 | 8.481429 | 8.366071 | 8.45 | 527,310,000 |
2010-03-31 | 7.079768 | 8.392857 | 8.450357 | 8.373571 | 8.410357 | 430,659,600 |
2010-04-01 | 7.108992 | 8.4275 | 8.526071 | 8.3125 | 8.478929 | 603,145,200 |
2010-04-05 | 7.184915 | 8.5175 | 8.518214 | 8.384643 | 8.392143 | 684,507,600 |
2010-04-06 | 7.216545 | 8.555 | 8.58 | 8.464286 | 8.507143 | 447,017,200 |
2010-04-07 | 7.24848 | 8.592857 | 8.64 | 8.523571 | 8.555357 | 628,502,000 |
2010-04-08 | 7.228899 | 8.569643 | 8.626429 | 8.501429 | 8.587143 | 572,989,200 |
2010-04-09 | 7.284333 | 8.635357 | 8.638929 | 8.587857 | 8.6225 | 334,182,800 |
2010-04-12 | 7.299393 | 8.653214 | 8.681071 | 8.636071 | 8.65 | 333,026,400 |
2010-04-13 | 7.303613 | 8.658214 | 8.671429 | 8.611071 | 8.637857 | 306,210,800 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.