Date
stringlengths 10
10
| Open_M
float64 12.1
489
| High_M
float64 12.7
490
| Low_M
float64 11.3
484
| Close_M
float64 11.9
489
| Adj Close_M
float64 11
488
| Volume_M
int64 641k
179M
| Open_V
float64 10.7
290
| High_V
float64 11
291
| Low_V
float64 10.4
288
| Close_V
float64 10.6
290
| Adj Close_V
float64 9.5
290
| Volume_V
int64 1.64M
338M
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2008-10-22
| 14.498
| 14.987
| 13.496
| 14.093
| 13.024668
| 40,966,000
| 12.4925
| 13
| 12
| 12.1275
| 10.838272
| 40,243,600
|
2008-10-23
| 14.1
| 14.38
| 13.056
| 13.6
| 12.569036
| 50,130,000
| 12.19
| 12.3875
| 11.435
| 12.08
| 10.79582
| 47,970,000
|
2008-10-24
| 12.101
| 13.846
| 12.002
| 13.062
| 12.071826
| 53,071,000
| 10.95
| 12.125
| 10.935
| 11.995
| 10.719857
| 40,798,800
|
2008-10-27
| 12.763
| 13.466
| 12.6
| 12.635
| 11.677194
| 32,187,000
| 11.7525
| 12.3
| 11.61
| 11.6475
| 10.409295
| 41,901,600
|
2008-10-28
| 13.096
| 13.7
| 12.35
| 13.601
| 12.569961
| 42,837,000
| 11.975
| 12.895
| 11.7625
| 12.4925
| 11.16447
| 58,436,000
|
2008-10-29
| 13.574
| 14.431
| 13.246
| 13.573
| 12.544085
| 50,699,000
| 12.6
| 13.3775
| 12.3775
| 12.6725
| 11.325336
| 55,994,400
|
2008-10-30
| 13.852
| 14.326
| 13.698
| 14.006
| 12.944264
| 38,696,000
| 12.6475
| 14.04
| 12.645
| 13.5625
| 12.120723
| 74,913,200
|
2008-10-31
| 14.143
| 14.871
| 13.854
| 14.782
| 13.661435
| 32,040,000
| 13.4725
| 14.02
| 13.25
| 13.8375
| 12.36649
| 40,372,800
|
2008-11-03
| 14.904
| 14.949
| 14.213
| 14.389
| 13.298225
| 31,438,000
| 13.98
| 14.025
| 12.9775
| 13.1225
| 11.727498
| 28,425,200
|
2008-11-04
| 15.9
| 17.197001
| 15.561
| 17.024
| 15.733481
| 118,329,000
| 13.595
| 15.1125
| 13.47
| 14.9525
| 13.362955
| 73,603,600
|
2008-11-05
| 16.787001
| 16.9
| 15.42
| 15.587
| 14.405413
| 70,599,000
| 14.5725
| 14.8
| 14.1075
| 14.1175
| 12.616724
| 44,992,000
|
2008-11-06
| 15.275
| 15.567
| 13.855
| 14.33
| 13.243701
| 92,732,000
| 13.76
| 14
| 12.685
| 12.8825
| 11.513015
| 52,092,800
|
2008-11-07
| 14.402
| 15.171
| 14.2
| 14.773
| 13.653114
| 30,609,000
| 13.1125
| 13.7
| 12.8275
| 13.375
| 11.953156
| 30,906,400
|
2008-11-10
| 15.05
| 15.36
| 14.033
| 14.285
| 13.202111
| 25,290,000
| 13.825
| 13.825
| 12.8
| 12.9975
| 11.615784
| 26,516,800
|
2008-11-11
| 13.78
| 14.769
| 13.739
| 14.15
| 13.077343
| 31,529,000
| 12.7475
| 13.7475
| 12.59
| 13.4475
| 12.017948
| 32,392,800
|
2008-11-12
| 13.872
| 14.581
| 13.647
| 13.647
| 12.612473
| 46,689,000
| 13.1125
| 13.9125
| 12.795
| 12.9375
| 11.584779
| 42,746,000
|
2008-11-13
| 13.805
| 14.879
| 12.809
| 14.699
| 13.584729
| 44,355,000
| 12.97
| 13.645
| 12.4725
| 13.61
| 12.186965
| 38,733,600
|
2008-11-14
| 14.445
| 15.12
| 14.158
| 14.368
| 13.278815
| 36,794,000
| 13.2775
| 14.25
| 13.1125
| 13.56
| 12.14219
| 37,410,400
|
2008-11-17
| 14.14
| 14.556
| 13.5
| 13.574
| 12.545009
| 37,110,000
| 13.2775
| 13.5575
| 12.915
| 13.19
| 11.810874
| 29,303,200
|
2008-11-18
| 13.54
| 14.27
| 13.493
| 14.14
| 13.068104
| 38,762,000
| 13.1975
| 13.77
| 13.1525
| 13.66
| 12.231735
| 31,482,800
|
2008-11-19
| 13.823
| 14.526
| 12.894
| 12.954
| 11.97201
| 54,451,000
| 13.5
| 13.96
| 12.81
| 12.895
| 11.546723
| 34,948,000
|
2008-11-20
| 12.515
| 13.039
| 12.033
| 12.109
| 11.191066
| 56,997,000
| 12.5525
| 12.825
| 12
| 12.035
| 10.776647
| 50,990,000
|
2008-11-21
| 12.4
| 12.736
| 11.305
| 12.654
| 11.694751
| 71,536,000
| 12.4
| 12.4
| 10.885
| 11.595
| 10.382649
| 84,771,200
|
2008-11-24
| 12.833
| 13.534
| 12.23
| 13.147
| 12.150376
| 52,097,000
| 11.9025
| 12.5
| 11.445
| 12.43
| 11.13034
| 44,853,600
|
2008-11-25
| 13.5
| 13.987
| 13.035
| 13.906
| 12.85184
| 42,357,000
| 12.59
| 12.7425
| 12.25
| 12.3825
| 11.087811
| 44,959,600
|
2008-11-26
| 13.642
| 14.731
| 13.572
| 14.556
| 13.452573
| 30,087,000
| 12.2025
| 13
| 12.05
| 13
| 11.640746
| 27,670,000
|
2008-11-28
| 14.479
| 14.88
| 14.262
| 14.53
| 13.428538
| 11,336,000
| 12.9275
| 13.185
| 12.7925
| 13.14
| 11.766109
| 10,610,000
|
2008-12-01
| 14.097
| 14.159
| 13.007
| 13.099
| 12.106017
| 38,445,000
| 12.75
| 12.785
| 11.9175
| 12.0125
| 10.756496
| 30,951,600
|
2008-12-02
| 13.239
| 13.519
| 12.807
| 13.397
| 12.381424
| 24,865,000
| 12.1725
| 12.44
| 11.8825
| 12.42
| 11.121386
| 26,573,200
|
2008-12-03
| 13.057
| 13.856
| 12.902
| 13.794
| 12.748333
| 31,614,000
| 12.03
| 13.1875
| 12.0275
| 13.11
| 11.739244
| 36,399,600
|
2008-12-04
| 13.461
| 14.059
| 13.184
| 13.327
| 12.316733
| 28,070,000
| 12.9825
| 13.1875
| 12.555
| 12.7025
| 11.374352
| 30,484,400
|
2008-12-05
| 13.082
| 14.034
| 12.766
| 14.012
| 12.949805
| 39,852,000
| 12.4375
| 13.3675
| 12.125
| 13.295
| 11.904898
| 40,991,600
|
2008-12-08
| 14.394
| 15.15
| 14.11
| 14.73
| 13.613378
| 46,684,000
| 13.6
| 14.4175
| 13.4925
| 14.04
| 12.572006
| 53,093,600
|
2008-12-09
| 14.5
| 15.04
| 14.228
| 14.321
| 13.235383
| 25,477,000
| 13.875
| 14.11
| 13.275
| 13.3825
| 11.983247
| 32,127,200
|
2008-12-10
| 14.177
| 14.517
| 13.817
| 14.5
| 13.40081
| 24,045,000
| 13.2875
| 13.4625
| 12.7375
| 13.29
| 11.900422
| 30,186,800
|
2008-12-11
| 14.238
| 14.625
| 13.77
| 13.836
| 12.787148
| 27,578,000
| 13.1
| 13.6475
| 12.93
| 13.0225
| 11.660893
| 29,928,400
|
2008-12-12
| 13.21
| 13.967
| 13.21
| 13.881
| 12.828739
| 18,186,000
| 12.6275
| 13.4775
| 12.625
| 13.2375
| 11.853411
| 25,100,000
|
2008-12-15
| 13.791
| 14.14
| 13.5
| 13.929
| 12.873096
| 16,824,000
| 13.2025
| 13.4425
| 12.9425
| 13.1875
| 11.80864
| 21,858,800
|
2008-12-16
| 14.041
| 14.825
| 14.035
| 14.81
| 13.687313
| 26,863,000
| 13.325
| 13.695
| 13.185
| 13.6925
| 12.260839
| 30,714,400
|
2008-12-17
| 14.725
| 15.184
| 14.61
| 14.868
| 13.740919
| 23,218,000
| 13.5725
| 14
| 13.515
| 13.84
| 12.392915
| 24,687,600
|
2008-12-18
| 14.911
| 15.8
| 14.851
| 14.881
| 13.752929
| 37,306,000
| 13.8425
| 14.0475
| 13.5175
| 13.675
| 12.245169
| 30,374,800
|
2008-12-19
| 15.075
| 15.349
| 14.697
| 15.234
| 14.079173
| 28,099,000
| 13.6275
| 14.0575
| 13.445
| 13.7425
| 12.30561
| 35,585,200
|
2008-12-22
| 15.298
| 15.298
| 14.241
| 14.52
| 13.419294
| 19,529,000
| 13.715
| 13.81
| 13.245
| 13.4375
| 12.032499
| 14,083,600
|
2008-12-23
| 14.461
| 14.499
| 14.014
| 14.162
| 13.088433
| 15,014,000
| 13.38
| 13.6
| 13.28
| 13.4125
| 12.010113
| 10,670,400
|
2008-12-24
| 14.14
| 14.299
| 14.001
| 14.223
| 13.144809
| 3,133,000
| 13.36
| 13.4375
| 13.1625
| 13.2225
| 11.839976
| 6,529,600
|
2008-12-26
| 14.277
| 14.277
| 13.921
| 14.093
| 13.024668
| 7,057,000
| 13.195
| 13.365
| 12.9825
| 13.3125
| 11.920568
| 6,476,400
|
2008-12-29
| 14.002
| 14.183
| 13.601
| 13.934
| 12.877715
| 17,811,000
| 13.2625
| 13.3975
| 12.9825
| 13.0425
| 11.678801
| 13,801,600
|
2008-12-30
| 13.935
| 13.99
| 13.508
| 13.909
| 12.854613
| 18,063,000
| 13.05
| 13.05
| 12.5675
| 12.7475
| 11.414642
| 17,095,200
|
2008-12-31
| 13.948
| 14.491
| 13.754
| 14.293
| 13.209503
| 19,307,000
| 12.6525
| 13.1925
| 12.65
| 13.1125
| 11.741478
| 16,371,600
|
2009-01-02
| 14.41
| 15.07
| 14.273
| 14.978
| 13.842578
| 22,311,000
| 13.23
| 13.4275
| 13.06
| 13.36
| 11.963102
| 13,199,200
|
2009-01-05
| 14.955
| 15.684
| 14.903
| 15.326
| 14.164197
| 24,719,000
| 13.25
| 13.825
| 13.25
| 13.455
| 12.048167
| 16,600,000
|
2009-01-06
| 15.626
| 16.5
| 15.529
| 16.202
| 14.97379
| 43,357,000
| 13.625
| 14.495
| 13.625
| 14.4025
| 12.896598
| 32,506,400
|
2009-01-07
| 15.81
| 16.061001
| 14.911
| 15.207
| 14.067239
| 39,537,000
| 14.1725
| 14.4875
| 13.9975
| 14.09
| 12.616774
| 28,441,600
|
2009-01-08
| 15.096
| 15.296
| 14.836
| 15.278
| 14.132916
| 22,841,000
| 14.0025
| 14.075
| 13.3175
| 13.94
| 12.482459
| 34,683,600
|
2009-01-09
| 15.35
| 15.365
| 14.729
| 15.004
| 13.879457
| 20,036,000
| 14.005
| 14.0775
| 13.695
| 13.905
| 12.451116
| 16,702,400
|
2009-01-12
| 14.773
| 15.162
| 14.589
| 14.804
| 13.694448
| 20,687,000
| 13.8225
| 14.0375
| 13.14
| 13.24
| 11.855651
| 31,520,400
|
2009-01-13
| 14.638
| 15.131
| 14.55
| 15.044
| 13.91646
| 19,307,000
| 13.1875
| 13.335
| 12.8775
| 13.285
| 11.895944
| 23,133,200
|
2009-01-14
| 14.757
| 14.85
| 13.907
| 14.53
| 13.440982
| 48,442,000
| 13.0025
| 13.1525
| 12.555
| 12.7425
| 11.410168
| 25,246,800
|
2009-01-15
| 14.402
| 14.475
| 12.856
| 13.03
| 12.053408
| 80,426,000
| 12.595
| 12.7125
| 11.875
| 12.345
| 11.05423
| 47,446,400
|
2009-01-16
| 12.995
| 13.1
| 12.016
| 12.822
| 11.860996
| 71,298,000
| 12.2575
| 12.3625
| 11.3025
| 11.8525
| 10.613223
| 69,204,800
|
2009-01-20
| 12.619
| 12.74
| 11.706
| 11.918
| 11.024753
| 55,609,000
| 11.5125
| 11.6025
| 10.515
| 10.605
| 9.496159
| 59,766,000
|
2009-01-21
| 12.1
| 13.238
| 12.1
| 13.21
| 12.219919
| 53,002,000
| 10.8
| 11.2875
| 10.675
| 11.045
| 9.890159
| 50,503,200
|
2009-01-22
| 12.804
| 13.15
| 12.543
| 12.885
| 11.919277
| 22,486,000
| 10.945
| 11.42
| 10.8075
| 11.045
| 9.890159
| 31,927,600
|
2009-01-23
| 12.189
| 12.755
| 12.014
| 12.545
| 11.604757
| 34,383,000
| 10.6725
| 11.1125
| 10.445
| 11.08
| 9.921495
| 22,617,200
|
2009-01-26
| 12.444
| 12.867
| 12.156
| 12.312
| 11.389218
| 23,856,000
| 11.075
| 11.31
| 10.63
| 10.6475
| 9.534217
| 24,009,200
|
2009-01-27
| 12.601
| 12.949
| 12.546
| 12.676
| 11.725941
| 21,768,000
| 10.8725
| 11.0475
| 10.66
| 11.0375
| 9.883436
| 26,436,000
|
2009-01-28
| 13.256
| 13.505
| 13.133
| 13.366
| 12.364223
| 27,342,000
| 11.4775
| 11.87
| 11.3125
| 11.805
| 10.570689
| 32,089,600
|
2009-01-29
| 13.078
| 13.213
| 12.85
| 12.909
| 11.941475
| 17,777,000
| 11.485
| 12.0275
| 11.3125
| 11.5675
| 10.358023
| 26,097,600
|
2009-01-30
| 13.236
| 13.955
| 13.213
| 13.578
| 12.560336
| 37,337,000
| 11.7625
| 12.3375
| 11.715
| 12.3375
| 11.047509
| 30,315,200
|
2009-02-02
| 13.361
| 13.857
| 13.027
| 13.698
| 12.671342
| 19,962,000
| 12.065
| 12.4975
| 11.885
| 12.4925
| 11.186306
| 28,544,000
|
2009-02-03
| 13.801
| 14.166
| 13.66
| 13.97
| 12.922956
| 28,901,000
| 12.5525
| 12.7375
| 12.0475
| 12.0975
| 10.832605
| 28,953,600
|
2009-02-04
| 14.149
| 14.348
| 13.9
| 14.015
| 12.964581
| 29,432,000
| 12.215
| 12.56
| 12.14
| 12.2825
| 10.998266
| 33,166,400
|
2009-02-05
| 14.719
| 16.039
| 14.573
| 15.984
| 14.786007
| 94,885,000
| 13.06
| 13.775
| 12.875
| 13.435
| 12.030263
| 96,728,400
|
2009-02-06
| 16.056
| 16.462999
| 15.657
| 16.25
| 15.032064
| 64,285,000
| 13.4875
| 14
| 13.42
| 13.8525
| 12.404104
| 45,907,600
|
2009-02-09
| 16.224001
| 16.326
| 15.75
| 16.202
| 14.987664
| 33,238,000
| 13.88
| 14.0875
| 13.65
| 13.83
| 12.383961
| 31,874,400
|
2009-02-10
| 16.15
| 16.577
| 15.715
| 15.797
| 14.61302
| 27,107,000
| 13.7825
| 14
| 13.4025
| 13.4625
| 12.054883
| 38,071,600
|
2009-02-11
| 15.999
| 16.4
| 15.673
| 16.398001
| 15.168974
| 27,056,000
| 13.525
| 13.8075
| 13.375
| 13.74
| 12.327407
| 23,668,000
|
2009-02-12
| 16.122
| 16.215
| 15.515
| 16.18
| 14.967316
| 39,540,000
| 13.57
| 14.15
| 13.275
| 14.1
| 12.650393
| 34,827,600
|
2009-02-13
| 16.349001
| 16.888
| 16.186001
| 16.190001
| 14.976569
| 44,516,000
| 14.2325
| 14.4875
| 13.815
| 13.9875
| 12.549462
| 40,788,000
|
2009-02-17
| 15.8
| 15.946
| 15.266
| 15.509
| 14.346609
| 46,498,000
| 13.6725
| 13.8
| 13.4175
| 13.5625
| 12.168157
| 35,581,600
|
2009-02-18
| 15.704
| 16.049999
| 15.37
| 15.904
| 14.712002
| 31,373,000
| 13.6425
| 14.2225
| 13.5625
| 14.0375
| 12.594323
| 36,329,200
|
2009-02-19
| 16.075001
| 16.200001
| 15.423
| 15.455
| 14.296659
| 29,852,000
| 14.2375
| 14.475
| 13.8725
| 13.9075
| 12.477687
| 35,102,400
|
2009-02-20
| 15.136
| 15.938
| 15.043
| 15.801
| 14.616717
| 33,074,000
| 13.6625
| 14.0225
| 13.625
| 13.915
| 12.484421
| 42,908,000
|
2009-02-23
| 16.049999
| 16.240999
| 15.122
| 15.258
| 14.114419
| 29,356,000
| 14.01
| 14.21
| 13.4975
| 13.5625
| 12.168157
| 31,967,200
|
2009-02-24
| 15.3
| 16.174999
| 15.143
| 16.127001
| 14.918288
| 45,905,000
| 13.585
| 14.245
| 13.4025
| 14.0875
| 12.639183
| 43,590,800
|
2009-02-25
| 15.975
| 16.596001
| 15.743
| 16.257
| 15.038541
| 52,819,000
| 14.0275
| 14.1375
| 13.785
| 13.855
| 12.430587
| 34,394,800
|
2009-02-26
| 16.450001
| 16.450001
| 15.5
| 15.57
| 14.403034
| 46,944,000
| 14.0625
| 14.165
| 13.6975
| 14.015
| 12.574136
| 35,902,400
|
2009-02-27
| 15.238
| 16.253
| 15.176
| 15.803
| 14.618572
| 45,445,000
| 13.75
| 14.475
| 13.75
| 14.1775
| 12.719928
| 47,237,200
|
2009-03-02
| 15.477
| 15.87
| 14.91
| 15.063
| 13.934035
| 41,411,000
| 13.9825
| 14.2425
| 13.4675
| 13.54
| 12.147967
| 39,060,000
|
2009-03-03
| 15.28
| 15.497
| 14.779
| 15.101
| 13.969188
| 37,274,000
| 13.6825
| 13.9075
| 13.3025
| 13.59
| 12.192833
| 42,195,600
|
2009-03-04
| 15.41
| 15.58
| 14.64
| 15.048
| 13.920159
| 39,553,000
| 13.75
| 13.9675
| 13.475
| 13.8225
| 12.401423
| 35,775,200
|
2009-03-05
| 14.777
| 15.414
| 14.518
| 14.692
| 13.590841
| 38,804,000
| 13.6375
| 13.8725
| 13.17
| 13.355
| 11.981991
| 44,144,800
|
2009-03-06
| 14.8
| 14.829
| 13.916
| 14.244
| 13.17642
| 37,595,000
| 13.44
| 13.5375
| 12.3025
| 12.5475
| 11.257506
| 60,701,600
|
2009-03-09
| 14.025
| 14.6
| 13.956
| 14.244
| 13.17642
| 22,719,000
| 12.4175
| 12.77
| 12.185
| 12.45
| 11.170033
| 33,554,400
|
2009-03-10
| 14.41
| 14.904
| 14.351
| 14.848
| 13.735146
| 39,087,000
| 12.7475
| 13.2175
| 12.6475
| 13.2175
| 11.858622
| 38,644,400
|
2009-03-11
| 15.023
| 15.023
| 14.282
| 14.784
| 13.675944
| 24,505,000
| 13.415
| 13.415
| 12.63
| 12.8425
| 11.522179
| 36,124,400
|
2009-03-12
| 14.791
| 15.796
| 14.543
| 15.707
| 14.529767
| 33,673,000
| 12.825
| 13.5225
| 12.5675
| 13.5225
| 12.132268
| 43,276,000
|
2009-03-13
| 15.8
| 16.023001
| 15.45
| 15.831
| 14.644475
| 29,335,000
| 13.565
| 13.8375
| 12.925
| 13.0125
| 11.674699
| 49,564,400
|
2009-03-16
| 16
| 16.181999
| 15.332
| 15.369
| 14.217098
| 22,055,000
| 13.245
| 13.4325
| 12.965
| 13.0425
| 11.701618
| 33,474,400
|
2009-03-17
| 15.339
| 16.247
| 15.251
| 16.238001
| 15.020969
| 29,737,000
| 13
| 13.845
| 12.8325
| 13.8225
| 12.401423
| 25,730,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.