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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2009-08-10
| 20.479
| 20.49
| 20.101
| 20.233999
| 18.751896
| 7,848,000
| 17.26
| 17.372499
| 17.15
| 17.219999
| 15.474546
| 10,038,800
|
2009-08-11
| 20.198999
| 20.445
| 20.145
| 20.268999
| 18.784325
| 13,147,000
| 17.135
| 17.3125
| 17.1325
| 17.1525
| 15.413884
| 14,537,600
|
2009-08-12
| 20.120001
| 20.548
| 20.030001
| 20.431999
| 18.935394
| 11,993,000
| 17.0725
| 17.262501
| 16.969999
| 17.112499
| 15.401514
| 14,430,400
|
2009-08-13
| 20.457001
| 20.694
| 20.348
| 20.396999
| 18.90295
| 14,863,000
| 17.125
| 17.219999
| 16.985001
| 17.17
| 15.453265
| 14,968,400
|
2009-08-14
| 20.388
| 20.622999
| 20.156
| 20.261
| 18.776911
| 11,572,000
| 17.075001
| 17.17
| 16.875
| 16.950001
| 15.255265
| 12,207,600
|
2009-08-17
| 19.6
| 19.990999
| 19.594
| 19.594
| 18.158779
| 12,904,000
| 16.709999
| 16.745001
| 16.51
| 16.6075
| 14.947009
| 19,771,200
|
2009-08-18
| 19.684999
| 19.917
| 19.684999
| 19.816999
| 18.36544
| 6,730,000
| 16.6625
| 16.834999
| 16.637501
| 16.752501
| 15.077512
| 17,076,800
|
2009-08-19
| 19.693001
| 19.822001
| 19.535
| 19.73
| 18.284811
| 9,424,000
| 16.5825
| 16.809999
| 16.5375
| 16.799999
| 15.120257
| 15,451,600
|
2009-08-20
| 19.641001
| 20.319
| 19.627001
| 20.302
| 18.814911
| 10,720,000
| 16.772499
| 16.997499
| 16.6875
| 16.952499
| 15.257511
| 12,149,200
|
2009-08-21
| 20.503
| 20.806999
| 20.224001
| 20.725
| 19.206932
| 15,445,000
| 17.084999
| 17.262501
| 16.9625
| 17.25
| 15.525265
| 27,450,800
|
2009-08-24
| 20.805
| 20.978001
| 20.316
| 20.423
| 18.92705
| 11,758,000
| 17.3125
| 17.375
| 16.940001
| 16.987499
| 15.289013
| 19,978,400
|
2009-08-25
| 20.688999
| 21.110001
| 20.628
| 20.893
| 19.362627
| 14,856,000
| 17.0375
| 17.25
| 16.975
| 17.245001
| 15.520765
| 17,574,400
|
2009-08-26
| 20.815001
| 20.815001
| 20.42
| 20.669001
| 19.155025
| 12,916,000
| 17.15
| 17.6075
| 17.112499
| 17.549999
| 15.795268
| 18,964,400
|
2009-08-27
| 20.65
| 20.688999
| 20.299999
| 20.66
| 19.14669
| 8,973,000
| 17.42
| 17.5625
| 17.32
| 17.4275
| 15.685021
| 20,604,000
|
2009-08-28
| 20.780001
| 20.815001
| 20.330999
| 20.357
| 18.865881
| 10,355,000
| 17.512501
| 17.625
| 17.32
| 17.625
| 15.862773
| 14,021,600
|
2009-08-31
| 20.208
| 20.322001
| 19.959999
| 20.263
| 18.778778
| 14,093,000
| 17.424999
| 17.83
| 17.4
| 17.775
| 15.997769
| 21,521,200
|
2009-09-01
| 20.169001
| 20.718
| 20.066999
| 20.066999
| 18.597124
| 16,628,000
| 17.695
| 18
| 17.535
| 17.545
| 15.790767
| 22,288,400
|
2009-09-02
| 20
| 20.253
| 19.905001
| 20.045
| 18.57674
| 8,922,000
| 17.442499
| 17.715
| 17.3575
| 17.525
| 15.772773
| 13,335,200
|
2009-09-03
| 20.245001
| 20.481001
| 20.114
| 20.34
| 18.850136
| 15,115,000
| 17.602501
| 17.762501
| 17.450001
| 17.727501
| 15.955024
| 17,066,400
|
2009-09-04
| 20.344999
| 20.690001
| 20.305
| 20.605
| 19.095724
| 8,491,000
| 17.6625
| 17.737499
| 17.512501
| 17.59
| 15.831276
| 9,894,400
|
2009-09-08
| 20.809999
| 20.931
| 20.6
| 20.745001
| 19.225462
| 9,941,000
| 17.674999
| 17.8125
| 17.540001
| 17.737499
| 15.964016
| 12,220,400
|
2009-09-09
| 20.937
| 21.169001
| 20.725
| 21.031
| 19.490515
| 18,796,000
| 17.815001
| 17.825001
| 17.545
| 17.620001
| 15.858272
| 16,388,000
|
2009-09-10
| 20.999001
| 21.211
| 20.926001
| 21.16
| 19.610065
| 9,053,000
| 17.594999
| 18.122499
| 17.567499
| 18.077499
| 16.270031
| 17,001,600
|
2009-09-11
| 21.288
| 21.288
| 20.841
| 20.881001
| 19.351501
| 11,868,000
| 18.125
| 18.125
| 17.9375
| 18.0725
| 16.265528
| 15,394,000
|
2009-09-14
| 20.745001
| 20.848
| 20.632
| 20.799
| 19.275513
| 13,928,000
| 17.877501
| 18.25
| 17.875
| 18.217501
| 16.396027
| 13,099,200
|
2009-09-15
| 20.896
| 21.563999
| 20.837999
| 21.403
| 19.835268
| 22,633,000
| 18.25
| 18.362499
| 18.094999
| 18.299999
| 16.47028
| 15,351,200
|
2009-09-16
| 21.496
| 22.136
| 21.41
| 21.976
| 20.366293
| 19,989,000
| 18.3125
| 18.65
| 18.165001
| 18.522499
| 16.670534
| 16,601,600
|
2009-09-17
| 21.983999
| 22.152
| 21.83
| 22.02
| 20.407072
| 13,215,000
| 18.487499
| 18.715
| 18.325001
| 18.455
| 16.609785
| 14,236,400
|
2009-09-18
| 22.18
| 22.357
| 21.754999
| 22.357
| 20.719389
| 53,832,000
| 18.48
| 18.567499
| 18.290001
| 18.4475
| 16.603033
| 15,210,000
|
2009-09-21
| 22.291
| 22.583
| 22.172001
| 22.261999
| 20.63135
| 13,176,000
| 18.2675
| 18.575001
| 18.252501
| 18.3475
| 16.513033
| 12,940,400
|
2009-09-22
| 22.478001
| 22.5
| 22.188999
| 22.458
| 20.812994
| 11,804,000
| 18.4
| 18.682501
| 18.33
| 18.602501
| 16.742533
| 15,248,400
|
2009-09-23
| 22.582001
| 22.582001
| 21.915001
| 21.938999
| 20.332001
| 14,097,000
| 18.602501
| 18.747499
| 18.440001
| 18.48
| 16.632282
| 14,976,400
|
2009-09-24
| 21.959999
| 21.974001
| 21.417999
| 21.493999
| 19.919605
| 15,567,000
| 18.3475
| 18.477501
| 18.0625
| 18.3825
| 16.544529
| 16,050,400
|
2009-09-25
| 21.434999
| 21.434999
| 20.406
| 20.469999
| 18.970604
| 41,696,000
| 18.2925
| 18.3125
| 17.307501
| 17.665001
| 15.898774
| 48,175,200
|
2009-09-28
| 20.537001
| 20.958
| 20.423
| 20.813999
| 19.289417
| 19,454,000
| 17.775
| 17.9625
| 17.627501
| 17.785
| 16.006779
| 18,369,600
|
2009-09-29
| 20.945
| 21.287001
| 20.584999
| 20.674
| 19.15966
| 22,336,000
| 17.797501
| 18.035
| 17.3025
| 17.3925
| 15.653519
| 41,892,400
|
2009-09-30
| 20.858
| 20.858999
| 20.110001
| 20.215
| 18.734282
| 24,555,000
| 17.4375
| 17.5
| 17.1525
| 17.2775
| 15.550008
| 30,467,200
|
2009-10-01
| 20.207001
| 20.393
| 19.916
| 19.941
| 18.480358
| 18,071,000
| 17.192499
| 17.540001
| 17.192499
| 17.280001
| 15.552263
| 28,217,200
|
2009-10-02
| 19.716
| 20
| 19.695
| 19.969
| 18.506308
| 18,824,000
| 17.110001
| 17.275
| 16.635
| 16.9475
| 15.253012
| 35,416,400
|
2009-10-05
| 20.051001
| 20.17
| 19.785
| 20.052999
| 18.584154
| 20,026,000
| 16.967501
| 17.25
| 16.92
| 17.040001
| 15.336261
| 19,902,400
|
2009-10-06
| 20.294001
| 20.385
| 19.990999
| 20.075001
| 18.60454
| 18,787,000
| 17.172501
| 17.174999
| 16.85
| 17.065001
| 15.358759
| 36,431,200
|
2009-10-07
| 20.112
| 21.15
| 20.082001
| 21.09
| 19.559803
| 32,571,000
| 17.2875
| 17.834999
| 17.227501
| 17.715
| 15.943777
| 49,056,800
|
2009-10-08
| 21.089001
| 21.545
| 21
| 21.096001
| 19.565374
| 23,425,000
| 17.775
| 18.0075
| 17.6675
| 17.932501
| 16.13953
| 24,105,200
|
2009-10-09
| 21.1
| 21.483
| 21.024
| 21.441999
| 19.886265
| 13,852,000
| 17.887501
| 18.3225
| 17.834999
| 18.235001
| 16.411779
| 20,736,800
|
2009-10-12
| 21.856001
| 22
| 21.429001
| 21.6
| 20.032804
| 13,797,000
| 18.5825
| 18.735001
| 18.3375
| 18.424999
| 16.582775
| 19,282,400
|
2009-10-13
| 21.582001
| 21.827
| 21.414
| 21.736
| 20.158936
| 11,629,000
| 18.434999
| 18.745001
| 18.307501
| 18.6675
| 16.801035
| 23,606,000
|
2009-10-14
| 22.099001
| 22.195
| 21.653
| 21.948
| 20.355556
| 18,604,000
| 18.7075
| 18.8125
| 18.4475
| 18.700001
| 16.830292
| 27,132,800
|
2009-10-15
| 21.75
| 22.723
| 21.691999
| 22.535999
| 20.90089
| 24,368,000
| 18.547501
| 18.959999
| 18.504999
| 18.77
| 16.893293
| 22,272,400
|
2009-10-16
| 22.379999
| 22.591
| 22.18
| 22.386999
| 20.762697
| 13,005,000
| 18.682501
| 18.77
| 18.5
| 18.5725
| 16.715532
| 14,942,000
|
2009-10-19
| 22.4
| 22.610001
| 22.187
| 22.559999
| 20.923151
| 9,325,000
| 18.567499
| 18.75
| 18.297501
| 18.737499
| 16.864037
| 14,582,800
|
2009-10-20
| 22.716999
| 22.716999
| 22.306999
| 22.5
| 20.8675
| 8,454,000
| 18.862499
| 18.975
| 18.615
| 18.762501
| 16.886543
| 16,502,800
|
2009-10-21
| 22.334
| 23.216
| 22.334
| 22.566999
| 20.92964
| 14,613,000
| 18.705
| 19.247499
| 18.705
| 18.797501
| 16.918039
| 16,275,600
|
2009-10-22
| 22.65
| 22.948
| 22.351
| 22.927999
| 21.264452
| 11,034,000
| 18.9
| 18.969999
| 18.565001
| 18.922501
| 17.030548
| 21,757,600
|
2009-10-23
| 23.129
| 23.225
| 22.737
| 22.996
| 21.327517
| 15,651,000
| 18.9825
| 19.022499
| 18.407499
| 18.530001
| 16.67728
| 25,499,200
|
2009-10-26
| 23.065001
| 23.139
| 22.075001
| 22.075001
| 20.473345
| 18,327,000
| 18.7425
| 18.9575
| 18.115
| 18.195
| 16.375776
| 34,836,400
|
2009-10-27
| 22.106001
| 22.319
| 21.917999
| 22.055
| 20.4548
| 19,653,000
| 18.4025
| 18.612499
| 18.127501
| 18.475
| 16.627779
| 40,189,600
|
2009-10-28
| 22.190001
| 22.889999
| 21.952999
| 22.049999
| 20.450155
| 30,073,000
| 18.735001
| 19.504999
| 18.690001
| 19.1425
| 17.228535
| 77,930,400
|
2009-10-29
| 22.348
| 22.879999
| 22.267
| 22.792
| 21.138319
| 17,535,000
| 19.252501
| 19.549999
| 18.9575
| 19.32
| 17.388296
| 41,498,400
|
2009-10-30
| 22.568001
| 22.639999
| 21.799999
| 21.902
| 20.312895
| 25,534,000
| 19.24
| 19.375
| 18.790001
| 18.940001
| 17.046288
| 27,308,800
|
2009-11-02
| 22.1
| 22.556
| 21.851
| 22.264999
| 20.649553
| 22,586,000
| 19.022499
| 19.5425
| 18.9575
| 19.3225
| 17.390551
| 25,322,800
|
2009-11-03
| 22.497999
| 22.615
| 20.957001
| 21.92
| 20.32959
| 57,844,000
| 19.192499
| 19.4175
| 18.950001
| 19.4125
| 17.471556
| 26,090,800
|
2009-11-04
| 22.011
| 22.879
| 22.011
| 22.497999
| 20.865652
| 34,795,000
| 19.575001
| 19.875
| 19.530001
| 19.577499
| 17.62005
| 24,364,000
|
2009-11-05
| 22.799999
| 23.025999
| 22.454
| 23.025
| 21.354412
| 18,812,000
| 19.629999
| 19.9375
| 19.567499
| 19.897499
| 17.908051
| 16,350,400
|
2009-11-06
| 22.775999
| 23.718
| 22.728001
| 23.690001
| 21.971169
| 24,834,000
| 19.75
| 19.975
| 19.6625
| 19.9175
| 17.926052
| 15,763,600
|
2009-11-09
| 23.85
| 24.292999
| 23.5
| 24.219
| 22.461782
| 27,818,000
| 19.965
| 20.41
| 19.924999
| 20.290001
| 18.261316
| 26,318,800
|
2009-11-10
| 24.138
| 24.15
| 23.746
| 23.867001
| 22.135324
| 19,921,000
| 20.225
| 20.372499
| 20.139999
| 20.275
| 18.24781
| 19,660,000
|
2009-11-11
| 23.903
| 24.283001
| 23.641001
| 23.790001
| 22.06391
| 17,284,000
| 20.405001
| 20.4925
| 20.094999
| 20.205
| 18.184811
| 14,662,800
|
2009-11-12
| 23.749001
| 24.165001
| 23.562
| 23.688999
| 21.970236
| 13,814,000
| 20.17
| 20.272499
| 19.8325
| 19.98
| 18.010162
| 12,969,200
|
2009-11-13
| 23.76
| 23.85
| 23.264
| 23.472
| 21.768982
| 14,936,000
| 19.9825
| 20.047501
| 19.6875
| 20
| 18.028194
| 13,697,600
|
2009-11-16
| 23.643
| 23.674999
| 22.892
| 23.08
| 21.405424
| 26,591,000
| 20.025
| 20.0975
| 19.805
| 19.887501
| 17.926775
| 23,030,400
|
2009-11-17
| 22.975
| 23.145
| 22.914
| 23.1
| 21.423975
| 18,894,000
| 19.889999
| 20.17
| 19.8225
| 20.137501
| 18.152126
| 15,734,000
|
2009-11-18
| 23.004999
| 23.193001
| 22.591
| 22.728001
| 21.078962
| 20,717,000
| 20.047501
| 20.217501
| 19.915001
| 20.0975
| 18.116072
| 11,470,800
|
2009-11-19
| 22.577
| 23.596001
| 22.287001
| 23.009001
| 21.339575
| 43,957,000
| 19.9925
| 20.387501
| 19.557501
| 20.045
| 18.068754
| 36,533,600
|
2009-11-20
| 22.974001
| 23.174
| 22.844
| 23.115999
| 21.438808
| 18,119,000
| 19.93
| 20.110001
| 19.907499
| 20
| 18.028194
| 12,538,400
|
2009-11-23
| 23.349001
| 23.629
| 23.278999
| 23.618999
| 21.905313
| 13,152,000
| 20.195
| 20.200001
| 19.977501
| 20.110001
| 18.127338
| 17,463,600
|
2009-11-24
| 23.684999
| 23.813
| 23.402
| 23.764999
| 22.04072
| 10,483,000
| 20.0875
| 20.16
| 19.9
| 20.155001
| 18.167913
| 12,153,200
|
2009-11-25
| 23.846001
| 24.058001
| 23.761999
| 23.983999
| 22.243834
| 11,677,000
| 20.200001
| 20.475
| 20.092501
| 20.4475
| 18.431568
| 11,494,800
|
2009-11-27
| 23.452
| 23.84
| 23.450001
| 23.559
| 21.849667
| 6,481,000
| 20.02
| 20.209999
| 19.9
| 20.0825
| 18.102551
| 9,295,200
|
2009-11-30
| 23.695
| 24.086
| 23.608
| 24.086
| 22.338436
| 13,921,000
| 20.0825
| 20.344999
| 20.049999
| 20.25
| 18.253544
| 15,704,800
|
2009-12-01
| 24.195
| 24.396999
| 24.086
| 24.299
| 22.535978
| 13,805,000
| 20.360001
| 20.85
| 20.25
| 20.7425
| 18.697493
| 24,410,000
|
2009-12-02
| 24.223
| 24.688999
| 24.191
| 24.242001
| 22.48312
| 13,979,000
| 20.762501
| 20.85
| 20.52
| 20.555
| 18.528475
| 12,852,800
|
2009-12-03
| 24.382999
| 24.476
| 23.541
| 23.615999
| 21.902536
| 12,077,000
| 20.5875
| 20.657499
| 19.9825
| 20.0075
| 18.034954
| 19,122,800
|
2009-12-04
| 24
| 24.316
| 23.551001
| 24.132999
| 22.382023
| 14,319,000
| 20.272499
| 20.397499
| 19.6775
| 20.067499
| 18.089039
| 21,865,600
|
2009-12-07
| 23.950001
| 24.249001
| 23.754999
| 23.893999
| 22.16036
| 7,632,000
| 20.065001
| 20.16
| 19.959999
| 19.9825
| 18.012413
| 9,660,800
|
2009-12-08
| 23.799999
| 23.972
| 23.669001
| 23.861
| 22.129759
| 6,940,000
| 19.905001
| 20.102501
| 19.887501
| 19.997499
| 18.025942
| 10,418,800
|
2009-12-09
| 23.785
| 24.326
| 23.745001
| 24.294001
| 22.531342
| 9,223,000
| 19.905001
| 20.4825
| 19.875
| 20.4375
| 18.42256
| 16,743,600
|
2009-12-10
| 24.469
| 24.547001
| 24.197001
| 24.412001
| 22.640779
| 9,749,000
| 20.469999
| 20.690001
| 20.344999
| 20.58
| 18.551004
| 14,546,800
|
2009-12-11
| 24.583
| 24.6
| 24.360001
| 24.393999
| 22.62409
| 8,449,000
| 20.5725
| 20.6
| 20.285
| 20.334999
| 18.330156
| 11,518,800
|
2009-12-14
| 24.700001
| 24.775999
| 24.239
| 24.747999
| 22.9524
| 12,555,000
| 21.24
| 21.477501
| 20.872499
| 21.192499
| 19.103121
| 70,498,800
|
2009-12-15
| 24.679001
| 24.964001
| 24.472
| 24.555
| 22.773407
| 15,150,000
| 21.057501
| 21.549999
| 20.975
| 21.535
| 19.411846
| 38,040,000
|
2009-12-16
| 24.541
| 24.768
| 24.500999
| 24.639999
| 22.852243
| 13,842,000
| 21.559999
| 21.870001
| 21.465
| 21.7575
| 19.61241
| 33,778,800
|
2009-12-17
| 24.545
| 24.889999
| 24.5
| 24.775
| 22.977448
| 12,834,000
| 21.622499
| 21.85
| 21.375
| 21.7575
| 19.61241
| 38,240,000
|
2009-12-18
| 24.924999
| 25.572001
| 24.886
| 25.483999
| 23.634995
| 25,076,000
| 21.85
| 22.422501
| 21.8475
| 22.2425
| 20.049603
| 337,533,600
|
2009-12-21
| 25.6
| 25.65
| 25.371
| 25.535999
| 23.683229
| 9,225,000
| 22.24
| 22.2675
| 21.657499
| 21.877501
| 19.720575
| 44,560,800
|
2009-12-22
| 25.583
| 25.815001
| 25.499001
| 25.562
| 23.707336
| 8,462,000
| 21.915001
| 21.9925
| 21.465
| 21.575001
| 19.447906
| 28,816,800
|
2009-12-23
| 25.6
| 25.76
| 25.382999
| 25.532
| 23.679518
| 8,198,000
| 21.615
| 21.75
| 21.4125
| 21.5375
| 19.41411
| 23,111,600
|
2009-12-24
| 25.458
| 25.690001
| 25.450001
| 25.542
| 23.688793
| 2,752,000
| 21.647499
| 21.700001
| 21.450001
| 21.5725
| 19.445654
| 6,912,400
|
2009-12-28
| 25.59
| 25.745001
| 25.299999
| 25.698
| 23.833475
| 7,095,000
| 21.6075
| 21.75
| 21.522499
| 21.690001
| 19.551567
| 13,439,600
|
2009-12-29
| 25.77
| 25.9
| 25.705999
| 25.836
| 23.961454
| 6,106,000
| 21.6625
| 22.07
| 21.6625
| 22.004999
| 19.835514
| 18,743,200
|
2009-12-30
| 25.839001
| 25.871
| 25.68
| 25.798
| 23.926218
| 4,156,000
| 21.8675
| 22.07
| 21.8675
| 22.035
| 19.862555
| 12,350,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.