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
|
|---|---|---|---|---|---|---|
2010-04-14 | 7.401828 | 8.774643 | 8.778929 | 8.716786 | 8.76 | 404,076,400 |
2010-04-15 | 7.499135 | 8.89 | 8.893929 | 8.768214 | 8.777857 | 376,784,800 |
2010-04-16 | 7.453347 | 8.835714 | 8.969286 | 8.733929 | 8.8775 | 750,545,600 |
2010-04-19 | 7.443399 | 8.823929 | 8.853214 | 8.634643 | 8.8225 | 566,924,400 |
2010-04-20 | 7.368688 | 8.735357 | 8.901786 | 8.677143 | 8.876429 | 738,326,400 |
2010-04-21 | 7.80944 | 9.257857 | 9.294643 | 9.133214 | 9.242857 | 982,391,200 |
2010-04-22 | 8.027854 | 9.516786 | 9.526786 | 9.15 | 9.222857 | 793,424,800 |
2010-04-23 | 8.159213 | 9.6725 | 9.720714 | 9.535714 | 9.571071 | 796,955,600 |
2010-04-26 | 8.11914 | 9.625 | 9.730714 | 9.578214 | 9.71 | 479,068,800 |
2010-04-27 | 7.894396 | 9.358571 | 9.565714 | 9.304286 | 9.545357 | 709,343,600 |
2010-04-28 | 7.881141 | 9.342857 | 9.428571 | 9.1575 | 9.401786 | 758,402,400 |
2010-04-29 | 8.093234 | 9.594286 | 9.642857 | 9.3575 | 9.393571 | 558,840,800 |
2010-04-30 | 7.865776 | 9.324643 | 9.663214 | 9.321429 | 9.618214 | 542,463,600 |
2010-05-03 | 8.024241 | 9.5125 | 9.567143 | 9.388571 | 9.422857 | 454,342,000 |
2010-05-04 | 7.793172 | 9.238571 | 9.403214 | 9.169643 | 9.388929 | 723,819,600 |
2010-05-05 | 7.71213 | 9.1425 | 9.219286 | 8.883214 | 9.036786 | 883,103,200 |
2010-05-06 | 7.418699 | 8.794643 | 9.223214 | 7.116071 | 9.065357 | 1,285,860,800 |
2010-05-07 | 7.10568 | 8.423571 | 8.806071 | 8.043214 | 8.703929 | 1,676,018,400 |
2010-05-10 | 7.651879 | 9.071071 | 9.094643 | 8.876071 | 8.9375 | 984,306,400 |
2010-05-11 | 7.728099 | 9.161429 | 9.281786 | 8.946429 | 8.994286 | 848,906,800 |
2010-05-12 | 7.895905 | 9.360357 | 9.3975 | 9.239286 | 9.258571 | 654,379,600 |
2010-05-13 | 7.783529 | 9.227143 | 9.464286 | 9.157143 | 9.400714 | 599,712,400 |
2010-05-14 | 7.646755 | 9.065 | 9.16 | 8.910714 | 9.112857 | 759,362,800 |
2010-05-17 | 7.658805 | 9.079286 | 9.149286 | 8.846786 | 9.096429 | 762,834,800 |
2010-05-18 | 7.60277 | 9.012857 | 9.233929 | 8.937857 | 9.177857 | 782,678,400 |
2010-05-19 | 7.481661 | 8.869286 | 9.032857 | 8.744643 | 8.910714 | 1,025,726,800 |
2010-05-20 | 7.162922 | 8.491429 | 8.708929 | 8.436071 | 8.638571 | 1,282,915,200 |
2010-05-21 | 7.3003 | 8.654286 | 8.732143 | 8.2625 | 8.315 | 1,223,891,200 |
2010-05-24 | 7.434065 | 8.812857 | 8.960714 | 8.795 | 8.831429 | 754,238,800 |
2010-05-25 | 7.387665 | 8.757857 | 8.812857 | 8.47 | 8.548214 | 1,048,006,400 |
2010-05-26 | 7.354223 | 8.718214 | 9.004643 | 8.705357 | 8.931429 | 850,654,000 |
2010-05-27 | 7.632592 | 9.048214 | 9.0675 | 8.896786 | 8.95 | 666,282,400 |
2010-05-28 | 7.738939 | 9.174286 | 9.264286 | 9.048214 | 9.263929 | 815,614,800 |
2010-06-01 | 7.857942 | 9.315357 | 9.497857 | 9.248571 | 9.274643 | 876,472,800 |
2010-06-02 | 7.951939 | 9.426786 | 9.457143 | 9.2975 | 9.447857 | 688,548,000 |
2010-06-03 | 7.926933 | 9.397143 | 9.483929 | 9.300357 | 9.470714 | 650,106,800 |
2010-06-04 | 7.711228 | 9.141429 | 9.353571 | 9.093929 | 9.221786 | 758,304,400 |
2010-06-07 | 7.559988 | 8.962143 | 9.255357 | 8.948214 | 9.224643 | 886,942,000 |
2010-06-08 | 7.511488 | 8.904643 | 9.064286 | 8.773214 | 9.044286 | 1,000,770,400 |
2010-06-09 | 7.326809 | 8.685714 | 8.996429 | 8.660357 | 8.981071 | 854,630,000 |
2010-06-10 | 7.547037 | 8.946786 | 8.963571 | 8.65 | 8.744286 | 776,356,000 |
2010-06-11 | 7.637414 | 9.053929 | 9.066429 | 8.834643 | 8.865357 | 545,759,200 |
2010-06-14 | 7.66061 | 9.081429 | 9.255357 | 9.071786 | 9.141429 | 602,960,400 |
2010-06-15 | 7.8236 | 9.274643 | 9.280357 | 9.125 | 9.13 | 585,074,000 |
2010-06-16 | 8.051358 | 9.544643 | 9.5625 | 9.308214 | 9.325 | 783,678,000 |
2010-06-17 | 8.19054 | 9.709643 | 9.746429 | 9.625 | 9.664286 | 872,855,200 |
2010-06-18 | 8.256821 | 9.788214 | 9.821429 | 9.693571 | 9.723214 | 784,621,600 |
2010-06-21 | 8.139326 | 9.648929 | 9.964643 | 9.5975 | 9.9175 | 776,490,400 |
2010-06-22 | 8.250191 | 9.780357 | 9.856071 | 9.696429 | 9.72 | 717,262,000 |
2010-06-23 | 8.163426 | 9.6775 | 9.809286 | 9.567857 | 9.806429 | 768,457,200 |
2010-06-24 | 8.104078 | 9.607143 | 9.757143 | 9.575 | 9.678571 | 714,277,200 |
2010-06-25 | 8.03479 | 9.525 | 9.6525 | 9.493214 | 9.645 | 549,942,400 |
2010-06-28 | 8.082989 | 9.582143 | 9.633929 | 9.447143 | 9.533214 | 584,948,000 |
2010-06-29 | 7.717555 | 9.148929 | 9.4425 | 9.082143 | 9.432857 | 1,133,344,800 |
2010-06-30 | 7.577764 | 8.983214 | 9.213214 | 8.928929 | 9.168214 | 739,452,000 |
2010-07-01 | 7.485881 | 8.874286 | 9.1 | 8.686429 | 9.082143 | 1,022,896,000 |
2010-07-02 | 7.439483 | 8.819286 | 8.961786 | 8.685714 | 8.946071 | 693,842,800 |
2010-07-06 | 7.490399 | 8.879643 | 9.028571 | 8.791429 | 8.964286 | 615,235,600 |
2010-07-07 | 7.792869 | 9.238214 | 9.241786 | 8.919643 | 8.946071 | 654,556,000 |
2010-07-08 | 7.775394 | 9.2175 | 9.389286 | 9.103214 | 9.374286 | 738,144,400 |
2010-07-09 | 7.821491 | 9.272143 | 9.282143 | 9.112857 | 9.174643 | 433,322,400 |
2010-07-12 | 7.751296 | 9.188929 | 9.351786 | 9.102143 | 9.233214 | 562,878,400 |
2010-07-13 | 7.585897 | 8.992857 | 9.157143 | 8.801071 | 9.154286 | 1,190,924,000 |
2010-07-14 | 7.613916 | 9.026071 | 9.135714 | 8.892857 | 8.906429 | 812,047,600 |
2010-07-15 | 7.575354 | 8.980357 | 9.1775 | 8.832143 | 8.865357 | 824,866,000 |
2010-07-16 | 7.528656 | 8.925 | 9.106071 | 8.871786 | 9.042143 | 1,039,858,400 |
2010-07-19 | 7.398509 | 8.770714 | 8.924286 | 8.557143 | 8.924286 | 1,024,478,000 |
2010-07-20 | 7.58861 | 8.996071 | 9.032143 | 8.571786 | 8.675 | 1,074,950,800 |
2010-07-21 | 7.659408 | 9.08 | 9.469643 | 9.071429 | 9.4675 | 1,185,671,200 |
2010-07-22 | 7.803411 | 9.250714 | 9.285714 | 9.118214 | 9.202857 | 645,318,800 |
2010-07-23 | 7.83113 | 9.283571 | 9.299286 | 9.152857 | 9.181786 | 533,388,800 |
2010-07-26 | 7.811246 | 9.26 | 9.289286 | 9.203929 | 9.285714 | 420,551,600 |
2010-07-27 | 7.955855 | 9.431429 | 9.457143 | 9.296429 | 9.316786 | 584,771,600 |
2010-07-28 | 7.861861 | 9.32 | 9.499643 | 9.294643 | 9.416786 | 519,985,200 |
2010-07-29 | 7.775998 | 9.218214 | 9.380357 | 9.146429 | 9.311071 | 643,806,800 |
2010-07-30 | 7.750089 | 9.1875 | 9.275 | 9.103571 | 9.138929 | 448,210,000 |
2010-08-02 | 7.88867 | 9.351786 | 9.378214 | 9.272143 | 9.301429 | 428,055,600 |
2010-08-03 | 7.891082 | 9.354643 | 9.402143 | 9.265 | 9.321786 | 417,653,600 |
2010-08-04 | 7.922716 | 9.392143 | 9.438571 | 9.296786 | 9.387143 | 420,375,200 |
2010-08-05 | 7.884153 | 9.346429 | 9.399286 | 9.305357 | 9.3475 | 289,097,200 |
2010-08-06 | 7.835649 | 9.288929 | 9.338929 | 9.201071 | 9.277857 | 444,897,600 |
2010-08-09 | 7.885659 | 9.348214 | 9.3625 | 9.270357 | 9.338571 | 303,128,000 |
2010-08-10 | 7.815158 | 9.264643 | 9.301786 | 9.198214 | 9.280357 | 451,920,000 |
2010-08-11 | 7.537393 | 8.935357 | 9.131786 | 8.921786 | 9.121429 | 620,054,400 |
2010-08-12 | 7.585598 | 8.9925 | 9.039286 | 8.79 | 8.810357 | 534,920,400 |
2010-08-13 | 7.504559 | 8.896429 | 8.995714 | 8.896071 | 8.9875 | 354,869,200 |
2010-08-16 | 7.460572 | 8.844286 | 8.928929 | 8.807857 | 8.842143 | 318,430,000 |
2010-08-17 | 7.591018 | 8.998929 | 9.093929 | 8.9 | 8.931429 | 422,640,400 |
2010-08-18 | 7.624161 | 9.038214 | 9.095357 | 8.985 | 9.012857 | 339,696,000 |
2010-08-19 | 7.528058 | 8.924286 | 9.052857 | 8.881429 | 9.03 | 426,706,000 |
2010-08-20 | 7.520823 | 8.915714 | 9.068571 | 8.892857 | 8.906786 | 384,230,000 |
2010-08-23 | 7.40514 | 8.778571 | 9 | 8.758929 | 8.9925 | 414,041,600 |
2010-08-24 | 7.228296 | 8.568929 | 8.678571 | 8.523214 | 8.666786 | 602,565,600 |
2010-08-25 | 7.317471 | 8.674643 | 8.713929 | 8.471429 | 8.501429 | 596,867,600 |
2010-08-26 | 7.23884 | 8.581429 | 8.776786 | 8.581429 | 8.766071 | 466,505,200 |
2010-08-27 | 7.27921 | 8.629286 | 8.664643 | 8.412857 | 8.633929 | 548,391,200 |
2010-08-30 | 7.305722 | 8.660714 | 8.776786 | 8.595714 | 8.598571 | 383,289,200 |
2010-08-31 | 7.323798 | 8.682143 | 8.734286 | 8.583929 | 8.6375 | 420,786,800 |
2010-09-01 | 7.541615 | 8.940357 | 8.980714 | 8.795714 | 8.838214 | 697,037,600 |
2010-09-02 | 7.597045 | 9.006071 | 9.006071 | 8.8775 | 8.973571 | 415,427,600 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.