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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2010-10-18
| 23.49
| 23.684
| 23.422001
| 23.545
| 21.893314
| 8,128,000
| 19.377501
| 19.592501
| 19.1875
| 19.59
| 17.740929
| 20,168,800
|
2010-10-19
| 23.361
| 24.056
| 23.25
| 23.705
| 22.042091
| 15,936,000
| 19.4025
| 19.889999
| 19.309999
| 19.387501
| 17.557533
| 28,970,400
|
2010-10-20
| 23.714001
| 24.16
| 23.483999
| 24.052
| 22.364748
| 9,217,000
| 19.440001
| 19.9825
| 19.315001
| 19.879999
| 18.00355
| 19,824,000
|
2010-10-21
| 24.044001
| 24.625
| 24.044001
| 24.319
| 22.61302
| 11,449,000
| 19.862499
| 20.219999
| 19.645
| 19.799999
| 17.931105
| 19,506,400
|
2010-10-22
| 24.4
| 24.523001
| 24.110001
| 24.264
| 22.561874
| 6,182,000
| 19.7875
| 19.967501
| 19.6775
| 19.8225
| 17.951479
| 14,815,600
|
2010-10-25
| 24.41
| 24.85
| 24.327999
| 24.514999
| 22.795259
| 9,933,000
| 20.002501
| 20.1775
| 19.9125
| 20.157499
| 18.254858
| 16,515,600
|
2010-10-26
| 24.5
| 24.594999
| 24.268
| 24.351999
| 22.643696
| 9,054,000
| 20.045
| 20.0825
| 19.844999
| 20.0075
| 18.11902
| 15,630,400
|
2010-10-27
| 24.259001
| 24.622
| 24.259001
| 24.576
| 22.851988
| 9,034,000
| 20.0725
| 20.15
| 19.790001
| 19.98
| 18.094114
| 20,665,600
|
2010-10-28
| 24.490999
| 24.490999
| 23.742001
| 23.952
| 22.271759
| 13,105,000
| 19.834999
| 19.875
| 18.83
| 19.112499
| 17.308498
| 44,460,800
|
2010-10-29
| 23.995001
| 24.349001
| 23.93
| 24.006001
| 22.321978
| 8,065,000
| 19.1
| 19.6075
| 19.084999
| 19.540001
| 17.695642
| 22,865,200
|
2010-11-01
| 24.261
| 24.295
| 23.823
| 23.899
| 22.222471
| 8,713,000
| 19.645
| 19.695
| 19.174999
| 19.33
| 17.505472
| 13,677,200
|
2010-11-02
| 24.75
| 24.829
| 24.318001
| 24.598
| 22.872444
| 18,490,000
| 19.540001
| 19.6675
| 19.370001
| 19.605
| 17.754509
| 15,381,600
|
2010-11-03
| 24.67
| 25.200001
| 24.65
| 25.183001
| 23.416403
| 15,721,000
| 19.6425
| 19.805
| 19.5
| 19.75
| 17.885822
| 14,124,400
|
2010-11-04
| 25.25
| 25.497999
| 25.129999
| 25.489
| 23.700937
| 11,751,000
| 19.9275
| 20.025
| 19.764999
| 19.997499
| 18.10997
| 20,202,000
|
2010-11-05
| 25.649
| 25.688999
| 25.365999
| 25.629
| 23.831125
| 10,195,000
| 20.067499
| 20.1175
| 19.7875
| 19.950001
| 18.066952
| 23,766,400
|
2010-11-08
| 25.5
| 25.587999
| 25.125
| 25.275999
| 23.502884
| 8,045,000
| 19.85
| 19.9575
| 19.65
| 19.6775
| 17.820162
| 12,224,800
|
2010-11-09
| 25.312
| 25.379999
| 25.066
| 25.152
| 23.387585
| 6,244,000
| 19.747499
| 19.875
| 19.51
| 19.58
| 17.731865
| 10,806,400
|
2010-11-10
| 25.201
| 25.4
| 25.09
| 25.357
| 23.578196
| 5,776,000
| 19.625
| 19.827499
| 19.502501
| 19.8225
| 17.951479
| 11,910,800
|
2010-11-11
| 25.207001
| 25.487
| 25.141001
| 25.207001
| 23.438723
| 4,812,000
| 19.727501
| 19.872499
| 19.51
| 19.805
| 17.93564
| 9,205,200
|
2010-11-12
| 25.002001
| 25.1
| 24.261
| 24.316999
| 22.611153
| 11,052,000
| 19.6425
| 19.702499
| 19.227501
| 19.235001
| 17.419439
| 13,316,000
|
2010-11-15
| 24.282
| 24.749001
| 23.973
| 24.292999
| 22.58884
| 8,058,000
| 19.379999
| 19.465
| 19.08
| 19.09
| 17.288124
| 13,310,000
|
2010-11-16
| 24.07
| 24.07
| 23.271999
| 23.306
| 21.671082
| 14,991,000
| 18.889999
| 19.075001
| 18.565001
| 18.747499
| 16.977949
| 20,359,200
|
2010-11-17
| 23.374001
| 23.905001
| 23.291
| 23.457001
| 21.811485
| 10,875,000
| 18.725
| 19.0875
| 18.715
| 18.932501
| 17.179852
| 14,880,000
|
2010-11-18
| 23.806999
| 24.360001
| 23.67
| 24.249001
| 22.547922
| 10,571,000
| 19.067499
| 19.275
| 19.0425
| 19.235001
| 17.454355
| 17,200,800
|
2010-11-19
| 24.423
| 24.499001
| 24.174999
| 24.388
| 22.677176
| 9,330,000
| 19.200001
| 19.389999
| 19.190001
| 19.262501
| 17.4793
| 10,312,000
|
2010-11-22
| 24.252001
| 24.416
| 24.1
| 24.341
| 22.633472
| 6,292,000
| 19.1675
| 19.245001
| 18.82
| 18.865
| 17.118605
| 19,955,600
|
2010-11-23
| 24.152
| 24.236
| 23.548
| 23.565001
| 21.911909
| 11,405,000
| 18.75
| 18.7875
| 18.627501
| 18.6625
| 16.934841
| 14,625,600
|
2010-11-24
| 23.65
| 24.086
| 23.65
| 23.778999
| 22.110889
| 9,015,000
| 18.877501
| 19
| 18.7875
| 18.955
| 17.200272
| 17,354,800
|
2010-11-26
| 23.694
| 23.694
| 23.299999
| 23.514999
| 21.865414
| 7,351,000
| 18.825001
| 18.9475
| 18.807501
| 18.870001
| 17.12314
| 4,349,600
|
2010-11-29
| 23.49
| 23.606001
| 23.000999
| 23.556
| 21.903542
| 8,736,000
| 18.807501
| 18.807501
| 18.23
| 18.547501
| 16.830498
| 21,576,400
|
2010-11-30
| 23.379999
| 23.857
| 23.301001
| 23.702999
| 22.040228
| 15,648,000
| 18.385
| 18.57
| 18.3125
| 18.4625
| 16.753365
| 18,542,000
|
2010-12-01
| 24.191999
| 25
| 24.066
| 24.819
| 23.07794
| 14,105,000
| 18.735001
| 18.870001
| 18.612499
| 18.805
| 17.064159
| 22,343,200
|
2010-12-02
| 24.809999
| 24.919001
| 24.528
| 24.919001
| 23.170929
| 10,802,000
| 18.8925
| 19.2675
| 18.877501
| 19.25
| 17.467958
| 26,758,800
|
2010-12-03
| 24.799
| 24.938999
| 24.518
| 24.908001
| 23.160694
| 7,642,000
| 19.182501
| 19.385
| 19.055
| 19.3375
| 17.547359
| 20,678,400
|
2010-12-06
| 24.725
| 25.360001
| 24.725
| 25.316
| 23.540071
| 7,605,000
| 19.325001
| 19.5875
| 19.2875
| 19.577499
| 17.765141
| 18,351,200
|
2010-12-07
| 25.451
| 25.566
| 24.650999
| 24.677999
| 22.946825
| 8,389,000
| 19.747499
| 19.942499
| 19.202499
| 19.219999
| 17.440739
| 25,374,800
|
2010-12-08
| 24.669001
| 25.075001
| 24.618
| 25.063999
| 23.305748
| 8,361,000
| 19.25
| 19.5375
| 19.25
| 19.485001
| 17.681208
| 14,308,800
|
2010-12-09
| 25.049
| 25.414
| 24.68
| 25.122
| 23.359678
| 7,740,000
| 19.5375
| 19.797501
| 19.325001
| 19.780001
| 17.948896
| 14,858,400
|
2010-12-10
| 25.153
| 25.476
| 25.033001
| 25.476
| 23.688852
| 8,104,000
| 19.7575
| 20.059999
| 19.7575
| 20.049999
| 18.193897
| 23,734,800
|
2010-12-13
| 25.458
| 26.072001
| 25.254999
| 25.934999
| 24.115654
| 13,835,000
| 20.075001
| 20.4375
| 19.875
| 20.2225
| 18.35043
| 40,988,400
|
2010-12-14
| 25.955
| 26
| 25.370001
| 25.412001
| 23.629345
| 7,172,000
| 20.192499
| 20.297501
| 20.0375
| 20.16
| 18.293715
| 24,787,600
|
2010-12-15
| 25.497
| 25.6
| 24.790001
| 24.922001
| 23.173721
| 12,579,000
| 20.047501
| 20.094999
| 19.1875
| 19.235001
| 17.454355
| 45,802,000
|
2010-12-16
| 25
| 25.400999
| 21.83
| 22.349001
| 20.781214
| 90,628,000
| 19.295
| 19.875
| 16.647499
| 16.797501
| 15.242501
| 202,230,800
|
2010-12-17
| 22.417999
| 22.521999
| 21.5
| 22.125999
| 20.573854
| 63,476,000
| 17.075001
| 17.145
| 16.625
| 16.725
| 15.176707
| 167,890,800
|
2010-12-20
| 22.129999
| 22.489
| 22.101
| 22.354
| 20.785856
| 27,406,000
| 16.875
| 17.055
| 16.75
| 16.997499
| 15.423987
| 64,190,800
|
2010-12-21
| 22.48
| 22.6
| 21.851
| 21.978001
| 20.436237
| 32,115,000
| 17.17
| 17.2125
| 16.969999
| 17.012501
| 15.437595
| 43,468,400
|
2010-12-22
| 21.959999
| 22.146999
| 21.542
| 21.74
| 20.214931
| 24,424,000
| 17.067499
| 17.192499
| 17.014999
| 17.137501
| 15.551023
| 23,286,800
|
2010-12-23
| 21.729
| 21.847
| 21.674
| 21.83
| 20.298613
| 12,985,000
| 17.0825
| 17.2325
| 17.065001
| 17.182501
| 15.591859
| 16,600,800
|
2010-12-27
| 21.83
| 22.518
| 21.754
| 22.465
| 20.889072
| 14,670,000
| 17.17
| 17.7925
| 17.1625
| 17.702499
| 16.063726
| 31,037,600
|
2010-12-28
| 22.500999
| 22.674999
| 22.309
| 22.452
| 20.876984
| 9,294,000
| 17.84
| 17.950001
| 17.625
| 17.682501
| 16.045582
| 19,129,600
|
2010-12-29
| 22.440001
| 22.613001
| 22.370001
| 22.546
| 20.964396
| 6,478,000
| 17.727501
| 17.795
| 17.5825
| 17.65
| 16.016081
| 12,998,000
|
2010-12-30
| 22.5
| 22.6
| 22.354
| 22.372
| 20.802593
| 7,649,000
| 17.68
| 17.6875
| 17.530001
| 17.5725
| 15.945748
| 11,019,200
|
2010-12-31
| 22.353001
| 22.568001
| 22.305
| 22.410999
| 20.838863
| 3,826,000
| 17.57
| 17.6175
| 17.487499
| 17.594999
| 15.966166
| 11,102,000
|
2011-01-03
| 22.643999
| 22.648001
| 21.933001
| 22.084999
| 20.535742
| 19,272,000
| 17.6
| 17.73
| 17.547501
| 17.629999
| 15.997926
| 25,710,000
|
2011-01-04
| 22.122999
| 22.370001
| 22.087999
| 22.370001
| 20.800737
| 13,638,000
| 17.7325
| 17.737499
| 17.565001
| 17.65
| 16.016081
| 18,138,000
|
2011-01-05
| 22.370001
| 23.183001
| 22.368999
| 23.028999
| 21.413513
| 27,856,000
| 17.709999
| 18.0825
| 17.67
| 18.022499
| 16.354094
| 38,512,800
|
2011-01-06
| 23.159
| 23.264999
| 22.809999
| 23.112
| 21.504696
| 15,872,000
| 18.182501
| 18.387501
| 18.127501
| 18.2925
| 16.599102
| 28,358,800
|
2011-01-07
| 23.114
| 23.348
| 22.903999
| 23.108999
| 21.501909
| 13,989,000
| 18.360001
| 18.387501
| 18.125
| 18.24
| 16.551456
| 28,248,400
|
2011-01-10
| 23.135
| 23.215
| 22.910999
| 23.02
| 21.41909
| 10,565,000
| 18.174999
| 18.309999
| 17.945
| 17.952499
| 16.290577
| 18,202,400
|
2011-01-11
| 23.120001
| 23.200001
| 22.839001
| 22.940001
| 21.344662
| 8,972,000
| 18.012501
| 18.129999
| 17.887501
| 17.969999
| 16.306456
| 20,593,600
|
2011-01-12
| 23.059999
| 23.283001
| 22.973
| 23.283001
| 21.663799
| 10,265,000
| 18
| 18.157499
| 17.997499
| 18.1525
| 16.472065
| 18,545,200
|
2011-01-13
| 23.284
| 23.351
| 23.129
| 23.351
| 21.727066
| 7,222,000
| 18.282499
| 18.32
| 17.73
| 17.785
| 16.138586
| 28,109,600
|
2011-01-14
| 23.368999
| 23.691
| 23.33
| 23.691
| 22.043427
| 10,951,000
| 17.817499
| 17.887501
| 17.684999
| 17.780001
| 16.134048
| 25,165,600
|
2011-01-18
| 23.622
| 23.898001
| 23.622
| 23.763
| 22.110422
| 6,672,000
| 17.817499
| 17.8375
| 17.684999
| 17.8025
| 16.154459
| 19,341,600
|
2011-01-19
| 23.672001
| 23.749001
| 23.525999
| 23.535999
| 21.899212
| 12,053,000
| 17.74
| 17.76
| 17.112499
| 17.280001
| 15.680333
| 42,852,800
|
2011-01-20
| 23.374001
| 23.884001
| 22.802999
| 23.51
| 21.875019
| 29,098,000
| 17.172501
| 17.885
| 16.877501
| 17.672501
| 16.036491
| 81,365,200
|
2011-01-21
| 23.700001
| 23.700001
| 23.332001
| 23.353001
| 21.728933
| 7,896,000
| 17.627501
| 17.75
| 17.477501
| 17.5375
| 15.913997
| 24,783,600
|
2011-01-24
| 23.354
| 23.98
| 23.346001
| 23.9
| 22.237896
| 10,130,000
| 17.557501
| 17.9575
| 17.545
| 17.9475
| 16.286041
| 22,922,000
|
2011-01-25
| 23.899
| 24.193001
| 23.518
| 24.153999
| 22.47423
| 13,369,000
| 17.7925
| 18.094999
| 17.577499
| 17.895
| 16.238403
| 30,279,600
|
2011-01-26
| 24.360001
| 24.360001
| 23.801001
| 24.018
| 22.347689
| 6,900,000
| 17.975
| 18.035
| 17.737499
| 17.75
| 16.106817
| 17,839,600
|
2011-01-27
| 24.058001
| 24.124001
| 23.797001
| 23.910999
| 22.248119
| 5,775,000
| 17.764999
| 17.805
| 17.627501
| 17.65
| 16.016081
| 19,417,200
|
2011-01-28
| 23.916
| 24.052
| 23.457001
| 23.487
| 21.853611
| 6,191,000
| 17.700001
| 17.7325
| 17.355
| 17.365
| 15.757461
| 25,048,400
|
2011-01-31
| 23.4
| 23.657
| 23.274
| 23.650999
| 22.006208
| 6,239,000
| 17.475
| 17.59
| 17.3375
| 17.4625
| 15.845938
| 24,602,800
|
2011-02-01
| 23.031
| 24.188
| 23.031
| 23.815001
| 22.15881
| 9,623,000
| 17.5525
| 17.932501
| 17.5525
| 17.674999
| 16.038759
| 25,448,800
|
2011-02-02
| 23.846001
| 24.236
| 23.816999
| 23.938999
| 22.274174
| 10,310,000
| 17.7675
| 18.022499
| 17.6875
| 18.022499
| 16.354094
| 27,162,400
|
2011-02-03
| 23.9
| 24.797001
| 23.705
| 24.539
| 22.832453
| 18,662,000
| 17.932501
| 18.120001
| 17.75
| 17.907499
| 16.249735
| 33,462,800
|
2011-02-04
| 24.58
| 24.943001
| 24.4
| 24.724001
| 23.004589
| 7,830,000
| 17.995001
| 18.25
| 17.9
| 18.225
| 16.537849
| 28,833,600
|
2011-02-07
| 24.726999
| 25.136999
| 24.726999
| 24.997999
| 23.259525
| 6,289,000
| 18.245001
| 18.535
| 18.23
| 18.4825
| 16.771515
| 22,240,400
|
2011-02-08
| 25.198999
| 25.198999
| 24.836
| 24.961
| 23.225105
| 5,801,000
| 18.4925
| 18.645
| 18.455
| 18.6425
| 16.916695
| 15,376,000
|
2011-02-09
| 24.854
| 25.160999
| 24.75
| 24.85
| 23.121832
| 6,012,000
| 18.445
| 18.68
| 18.275
| 18.32
| 16.657562
| 18,674,400
|
2011-02-10
| 24.747
| 25.299999
| 24.747
| 25.212999
| 23.459574
| 7,186,000
| 18.225
| 18.7875
| 18.225
| 18.684999
| 16.989441
| 24,752,400
|
2011-02-11
| 25.075001
| 25.483999
| 25.042999
| 25.349001
| 23.586126
| 5,565,000
| 18.65
| 18.782499
| 18.57
| 18.7325
| 17.032625
| 17,280,400
|
2011-02-14
| 25.254
| 25.872999
| 25.254
| 25.496
| 23.722904
| 11,144,000
| 18.747499
| 19.235001
| 18.625
| 18.934999
| 17.216755
| 28,970,800
|
2011-02-15
| 25.521
| 25.656
| 25.400999
| 25.610001
| 23.82897
| 6,887,000
| 18.9275
| 18.977501
| 18.772499
| 18.9025
| 17.187204
| 15,855,200
|
2011-02-16
| 25.684999
| 25.882999
| 25.378
| 25.438
| 23.668934
| 8,418,000
| 18.934999
| 19.0525
| 18.865
| 18.99
| 17.266771
| 20,147,200
|
2011-02-17
| 25.035999
| 25.4
| 24.861
| 25.181999
| 23.430738
| 14,951,000
| 18.9375
| 19.18
| 18.862499
| 19.035
| 17.30768
| 23,475,600
|
2011-02-18
| 25.200001
| 25.318001
| 24.966
| 25.073999
| 23.330252
| 8,877,000
| 19.145
| 19.27
| 18.8925
| 18.9575
| 17.237217
| 26,009,600
|
2011-02-22
| 24.531
| 25.052999
| 24.414
| 24.738001
| 23.017612
| 6,916,000
| 18.584999
| 18.775
| 18.2775
| 18.434999
| 16.762119
| 31,588,800
|
2011-02-23
| 24.738001
| 24.93
| 24.409
| 24.412001
| 22.714287
| 8,440,000
| 18.41
| 18.637501
| 18.195
| 18.219999
| 16.566628
| 28,714,800
|
2011-02-24
| 24.5
| 24.655001
| 24.296
| 24.417999
| 22.719872
| 9,580,000
| 18.165001
| 18.559999
| 18.157499
| 18.477501
| 16.80077
| 19,613,200
|
2011-02-25
| 24.67
| 24.934
| 24.500999
| 24.671
| 22.955271
| 9,826,000
| 18.545
| 18.85
| 18.545
| 18.67
| 16.9758
| 24,869,600
|
2011-02-28
| 24.757999
| 24.785
| 24.042
| 24.056
| 22.383041
| 13,373,000
| 18.715
| 18.817499
| 18.2575
| 18.262501
| 16.605278
| 24,857,200
|
2011-03-01
| 24.250999
| 24.698999
| 24.035999
| 24.035999
| 22.364433
| 12,126,000
| 18.467501
| 18.719999
| 18.127501
| 18.174999
| 16.525723
| 26,993,600
|
2011-03-02
| 24.110001
| 24.695
| 24.040001
| 24.618
| 22.905966
| 7,798,000
| 18.145
| 18.555
| 18.127501
| 18.4925
| 16.814404
| 21,544,000
|
2011-03-03
| 24.694
| 25.17
| 24.672001
| 25.165001
| 23.414921
| 10,239,000
| 18.674999
| 18.975
| 18.639999
| 18.9575
| 17.237217
| 20,388,000
|
2011-03-04
| 24.99
| 25.177999
| 24.857
| 24.975
| 23.238134
| 6,887,000
| 18.965
| 18.985001
| 18.504999
| 18.672501
| 16.978075
| 19,520,000
|
2011-03-07
| 24.990999
| 25.289
| 24.645
| 24.726999
| 23.007385
| 7,923,000
| 18.65
| 18.805
| 18.5
| 18.5375
| 16.855328
| 18,637,200
|
2011-03-08
| 24.722
| 25.156
| 24.5
| 24.9
| 23.168344
| 8,048,000
| 18.612499
| 18.727501
| 18.327499
| 18.5425
| 16.859871
| 33,497,600
|
2011-03-09
| 24.870001
| 25.184999
| 24.742001
| 24.798
| 23.073441
| 8,961,000
| 18.6
| 18.665001
| 18.325001
| 18.4275
| 16.75531
| 17,861,600
|
2011-03-10
| 24.747999
| 24.747999
| 24.211
| 24.356001
| 22.662176
| 10,315,000
| 18.33
| 18.33
| 17.807501
| 17.85
| 16.230211
| 28,557,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.