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
|
|---|---|---|---|---|---|---|
2013-06-18 | 13.287171 | 15.420357 | 15.532143 | 15.364643 | 15.412857 | 195,025,600 |
2013-06-19 | 13.017284 | 15.107143 | 15.416429 | 15.107143 | 15.407143 | 310,940,000 |
2013-06-20 | 12.827718 | 14.887143 | 15.213571 | 14.8275 | 14.975 | 357,310,800 |
2013-06-21 | 12.724933 | 14.767857 | 15 | 14.575 | 14.946071 | 481,118,400 |
2013-06-24 | 12.387658 | 14.376429 | 14.595 | 14.216071 | 14.55 | 480,746,000 |
2013-06-25 | 12.390426 | 14.379643 | 14.563929 | 14.243929 | 14.489286 | 314,162,800 |
2013-06-26 | 12.250096 | 14.216786 | 14.456786 | 14.130714 | 14.425 | 367,724,000 |
2013-06-27 | 12.118077 | 14.063571 | 14.335357 | 14.055 | 14.258929 | 337,246,000 |
2013-06-28 | 12.202704 | 14.161786 | 14.295357 | 13.888214 | 13.977143 | 578,516,400 |
2013-07-01 | 12.593224 | 14.615 | 14.723929 | 14.329286 | 14.381786 | 391,053,600 |
2013-07-02 | 12.878493 | 14.946071 | 15.058214 | 14.623929 | 14.641429 | 469,865,200 |
2013-07-03 | 12.949578 | 15.028571 | 15.106429 | 14.908929 | 15.030714 | 240,928,800 |
2013-07-05 | 12.845564 | 14.907857 | 15.1175 | 14.833929 | 15.013929 | 274,024,800 |
2013-07-08 | 12.772632 | 14.823214 | 15.035714 | 14.666071 | 15.003929 | 298,138,400 |
2013-07-09 | 12.997279 | 15.083929 | 15.125 | 14.656429 | 14.771429 | 352,584,400 |
2013-07-10 | 12.947428 | 15.026071 | 15.171429 | 14.9375 | 14.985714 | 281,405,600 |
2013-07-11 | 13.149307 | 15.260357 | 15.294643 | 15.041786 | 15.105357 | 326,292,400 |
2013-07-12 | 13.125299 | 15.2325 | 15.349643 | 15.121786 | 15.273214 | 279,563,200 |
2013-07-15 | 13.153921 | 15.265714 | 15.409286 | 15.171429 | 15.178929 | 241,917,200 |
2013-07-16 | 13.238856 | 15.364286 | 15.3825 | 15.148929 | 15.232857 | 216,538,000 |
2013-07-17 | 13.242241 | 15.368214 | 15.436429 | 15.293571 | 15.346429 | 198,990,400 |
2013-07-18 | 13.286861 | 15.42 | 15.531071 | 15.378929 | 15.477857 | 218,878,800 |
2013-07-19 | 13.077292 | 15.176786 | 15.499286 | 15.155357 | 15.467857 | 268,721,600 |
2013-07-22 | 13.119147 | 15.225357 | 15.348214 | 15.195357 | 15.337857 | 207,796,400 |
2013-07-23 | 12.893882 | 14.963929 | 15.248571 | 14.953929 | 15.214286 | 369,395,600 |
2013-07-24 | 13.556131 | 15.7325 | 15.878214 | 15.545 | 15.676071 | 591,936,800 |
2013-07-25 | 13.494276 | 15.660714 | 15.764286 | 15.564643 | 15.739286 | 229,493,600 |
2013-07-26 | 13.570905 | 15.749643 | 15.751429 | 15.512143 | 15.546429 | 200,152,400 |
2013-07-29 | 13.780164 | 15.9925 | 16.071072 | 15.721429 | 15.742857 | 248,057,600 |
2013-07-30 | 13.950342 | 16.190001 | 16.326786 | 16.043928 | 16.07 | 309,422,400 |
2013-07-31 | 13.926029 | 16.161785 | 16.33357 | 16.051071 | 16.249643 | 322,957,600 |
2013-08-01 | 14.05374 | 16.309999 | 16.314285 | 16.187857 | 16.276787 | 206,250,800 |
2013-08-02 | 14.234076 | 16.519285 | 16.530357 | 16.309286 | 16.3575 | 274,783,600 |
2013-08-05 | 14.446721 | 16.766071 | 16.809643 | 16.505358 | 16.596071 | 318,855,600 |
2013-08-06 | 14.317472 | 16.616072 | 16.853214 | 16.506071 | 16.715 | 334,857,600 |
2013-08-07 | 14.309163 | 16.606428 | 16.678572 | 16.491785 | 16.564285 | 298,858,000 |
2013-08-08 | 14.280663 | 16.464643 | 16.575001 | 16.355356 | 16.566429 | 255,777,200 |
2013-08-09 | 14.077456 | 16.230356 | 16.445 | 16.201786 | 16.379999 | 266,865,200 |
2013-08-12 | 14.477367 | 16.691429 | 16.737499 | 16.308214 | 16.316429 | 364,434,000 |
2013-08-13 | 15.165369 | 17.484644 | 17.66643 | 16.71607 | 16.819286 | 881,941,200 |
2013-08-14 | 15.441995 | 17.803572 | 18.008928 | 17.621429 | 17.781429 | 756,372,400 |
2013-08-15 | 15.42371 | 17.782499 | 17.942858 | 17.467142 | 17.729286 | 490,294,000 |
2013-08-16 | 15.56063 | 17.940357 | 17.962143 | 17.816429 | 17.862499 | 362,306,000 |
2013-08-19 | 15.728216 | 18.133572 | 18.347857 | 18 | 18.012142 | 510,518,400 |
2013-08-20 | 15.521604 | 17.895357 | 18.234644 | 17.886429 | 18.20393 | 358,688,400 |
2013-08-21 | 15.561562 | 17.941429 | 18.112499 | 17.9 | 17.985357 | 335,879,600 |
2013-08-22 | 15.580142 | 17.962856 | 18.056786 | 17.792856 | 18.035 | 244,207,600 |
2013-08-23 | 15.520056 | 17.893572 | 17.976786 | 17.833929 | 17.973928 | 222,731,600 |
2013-08-26 | 15.580461 | 17.963215 | 18.22143 | 17.875 | 17.883928 | 330,965,600 |
2013-08-27 | 15.135007 | 17.449642 | 17.946787 | 17.367857 | 17.785713 | 424,188,800 |
2013-08-28 | 15.20657 | 17.532143 | 17.707144 | 17.357143 | 17.357143 | 307,608,000 |
2013-08-29 | 15.231342 | 17.560715 | 17.732143 | 17.540358 | 17.558929 | 239,657,600 |
2013-08-30 | 15.092568 | 17.400715 | 17.605356 | 17.375 | 17.571428 | 272,297,200 |
2013-09-03 | 15.134701 | 17.449286 | 17.878571 | 17.405357 | 17.610714 | 331,928,800 |
2013-09-04 | 15.447876 | 17.810356 | 17.937143 | 17.724285 | 17.841429 | 345,032,800 |
2013-09-05 | 15.341928 | 17.688213 | 17.88143 | 17.629999 | 17.866072 | 236,367,600 |
2013-09-06 | 15.433321 | 17.793571 | 17.834999 | 17.498215 | 17.80143 | 359,525,600 |
2013-09-09 | 15.67958 | 18.077499 | 18.139999 | 17.981428 | 18.035713 | 340,687,200 |
2013-09-10 | 15.322415 | 17.665714 | 18.123215 | 17.482143 | 18.078571 | 743,195,600 |
2013-09-11 | 14.488215 | 16.70393 | 16.9175 | 16.600357 | 16.678928 | 898,696,400 |
2013-09-12 | 14.642478 | 16.881786 | 16.978571 | 16.643213 | 16.732143 | 404,051,200 |
2013-09-13 | 14.401166 | 16.603571 | 16.85107 | 16.59643 | 16.762142 | 298,835,600 |
2013-09-16 | 13.943327 | 16.075714 | 16.486071 | 15.972143 | 16.464287 | 543,706,800 |
2013-09-17 | 14.104405 | 16.261429 | 16.418215 | 15.982143 | 15.998571 | 399,380,800 |
2013-09-18 | 14.394352 | 16.595715 | 16.655357 | 16.452143 | 16.542143 | 456,862,000 |
2013-09-19 | 14.630396 | 16.867857 | 16.993929 | 16.758928 | 16.810715 | 404,541,200 |
2013-09-20 | 14.478921 | 16.693214 | 17.09107 | 16.642857 | 17.071428 | 699,302,800 |
2013-09-23 | 15.198517 | 17.522858 | 17.746786 | 17.235714 | 17.717857 | 762,106,800 |
2013-09-24 | 15.150805 | 17.467857 | 17.695356 | 17.422144 | 17.674286 | 364,344,400 |
2013-09-25 | 14.916309 | 17.1975 | 17.487143 | 17.19393 | 17.47143 | 316,957,200 |
2013-09-26 | 15.061592 | 17.365 | 17.44857 | 17.282143 | 17.357143 | 237,221,600 |
2013-09-27 | 14.9541 | 17.241072 | 17.309643 | 17.168571 | 17.277857 | 228,040,400 |
2013-09-30 | 14.768242 | 17.026787 | 17.202143 | 16.943214 | 17.044643 | 260,156,400 |
2013-10-01 | 15.115493 | 17.427143 | 17.469286 | 17.084999 | 17.0875 | 353,883,600 |
2013-10-02 | 15.165055 | 17.484285 | 17.564285 | 17.276787 | 17.343929 | 289,184,000 |
2013-10-03 | 14.974553 | 17.264643 | 17.583929 | 17.169287 | 17.518213 | 322,753,200 |
2013-10-04 | 14.962781 | 17.251072 | 17.307142 | 17.092857 | 17.280714 | 258,868,400 |
2013-10-07 | 15.10899 | 17.419643 | 17.594643 | 17.333929 | 17.377144 | 312,292,400 |
2013-10-08 | 14.898036 | 17.17643 | 17.522858 | 17.162144 | 17.497856 | 290,917,200 |
2013-10-09 | 15.07305 | 17.378214 | 17.42107 | 17.081429 | 17.308571 | 301,725,200 |
2013-10-10 | 15.167536 | 17.487143 | 17.584999 | 17.394285 | 17.547144 | 278,602,800 |
2013-10-11 | 15.265731 | 17.600357 | 17.637142 | 17.327143 | 17.3925 | 267,738,800 |
2013-10-14 | 15.365785 | 17.715714 | 17.770714 | 17.476786 | 17.493929 | 261,898,000 |
2013-10-15 | 15.447559 | 17.809999 | 17.928572 | 17.697144 | 17.768213 | 320,073,600 |
2013-10-16 | 15.52284 | 17.896786 | 17.9475 | 17.829643 | 17.885357 | 251,101,200 |
2013-10-17 | 15.627852 | 18.017857 | 18.027857 | 17.845715 | 17.856428 | 253,593,200 |
2013-10-18 | 15.763837 | 18.174643 | 18.187857 | 18.061071 | 18.071072 | 290,542,000 |
2013-10-21 | 16.150118 | 18.620001 | 18.725 | 18.268572 | 18.2775 | 398,106,800 |
2013-10-22 | 16.103964 | 18.566786 | 18.873215 | 18.143929 | 18.800358 | 534,063,600 |
2013-10-23 | 16.261639 | 18.748571 | 18.77393 | 18.535713 | 18.535713 | 313,723,200 |
2013-10-24 | 16.476927 | 18.996786 | 19.016787 | 18.65893 | 18.75 | 384,764,800 |
2013-10-25 | 16.292614 | 18.784286 | 19.043928 | 18.753929 | 18.975714 | 337,792,000 |
2013-10-28 | 16.414043 | 18.924286 | 18.964287 | 18.686071 | 18.894285 | 550,440,800 |
2013-10-29 | 16.00515 | 18.452856 | 19.258928 | 18.376429 | 19.1525 | 635,807,200 |
2013-10-30 | 16.259783 | 18.746429 | 18.84 | 18.465 | 18.557501 | 354,163,600 |
2013-10-31 | 16.191633 | 18.667856 | 18.838928 | 18.616785 | 18.75 | 275,696,400 |
2013-11-01 | 16.108927 | 18.5725 | 18.742857 | 18.422857 | 18.715 | 274,890,000 |
2013-11-04 | 16.317085 | 18.8125 | 18.815001 | 18.528929 | 18.610714 | 244,627,600 |
2013-11-05 | 16.276815 | 18.766071 | 18.888929 | 18.678572 | 18.735001 | 265,213,200 |
2013-11-06 | 16.230701 | 18.604286 | 18.745001 | 18.507143 | 18.719643 | 223,375,600 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.