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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-03-11
| 24.202 | 24.9 | 24.202 | 24.841999 | 23.11438 | 5,006,000 | 17.844999 | 18.195 | 17.805 | 18.127501 | 16.482536 | 17,335,600 |
2011-03-14
| 24.719999 | 24.959 | 24.622999 | 24.884001 | 23.153463 | 7,354,000 | 17.975 | 18.182501 | 17.907499 | 17.965 | 16.334776 | 13,971,600 |
2011-03-15
| 24.301001 | 24.658001 | 24.187 | 24.465 | 22.763605 | 9,512,000 | 17.725 | 17.950001 | 17.612499 | 17.799999 | 16.184744 | 24,180,400 |
2011-03-16
| 24.405001 | 24.843 | 24.388 | 24.43 | 22.731039 | 9,587,000 | 17.855 | 17.987499 | 17.67 | 17.74 | 16.13019 | 24,056,800 |
2011-03-17
| 24.655001 | 24.9 | 24.229 | 24.375999 | 22.680786 | 6,941,000 | 17.897499 | 18 | 17.782499 | 17.8575 | 16.237032 | 13,790,400 |
2011-03-18
| 24.452999 | 24.625999 | 24.139999 | 24.167999 | 22.487255 | 9,169,000 | 18.030001 | 18.035 | 17.73 | 17.855 | 16.234758 | 25,268,400 |
2011-03-21
| 24.333 | 24.799999 | 24.333 | 24.796 | 23.071583 | 7,056,000 | 17.959999 | 18.08 | 17.907499 | 17.99 | 16.357512 | 14,807,600 |
2011-03-22
| 24.757999 | 24.93 | 24.639 | 24.676001 | 22.959932 | 8,083,000 | 17.950001 | 17.99 | 17.799999 | 17.9 | 16.275671 | 15,354,400 |
2011-03-23
| 24.663 | 24.836 | 24.573999 | 24.686001 | 22.969225 | 6,606,000 | 17.8375 | 18.092501 | 17.8375 | 17.997499 | 16.36434 | 17,580,000 |
2011-03-24
| 24.773001 | 25.309999 | 24.551001 | 25.231001 | 23.47633 | 8,619,000 | 18.055 | 18.2125 | 17.885 | 18.165001 | 16.516624 | 20,558,800 |
2011-03-25
| 25.202 | 25.33 | 24.736 | 24.77 | 23.04739 | 11,570,000 | 18.120001 | 18.227501 | 18.012501 | 18.022499 | 16.387056 | 29,466,800 |
2011-03-28
| 25.076 | 25.427999 | 24.783001 | 25.237 | 23.481913 | 13,286,000 | 18.0975 | 18.275 | 17.99 | 18.1875 | 16.537086 | 23,174,800 |
2011-03-29
| 25.138 | 25.291 | 24.941999 | 25.171 | 23.420504 | 7,479,000 | 18.09 | 18.1175 | 17.9375 | 18.049999 | 16.412062 | 23,558,400 |
2011-03-30
| 25.655001 | 26.238001 | 25.219999 | 25.365999 | 23.601946 | 19,207,000 | 18.485001 | 18.834999 | 18.4175 | 18.557501 | 16.87351 | 59,673,200 |
2011-03-31
| 25.308001 | 25.573999 | 25.113001 | 25.172001 | 23.421432 | 8,263,000 | 18.627501 | 18.73 | 18.4 | 18.405001 | 16.734852 | 18,555,200 |
2011-04-01
| 25.201 | 25.513 | 25.194 | 25.355 | 23.591711 | 7,964,000 | 18.497499 | 18.6175 | 18.315001 | 18.555 | 16.871231 | 17,270,000 |
2011-04-04
| 25.490999 | 26.132999 | 25.486 | 26.125 | 24.308155 | 9,017,000 | 18.547501 | 18.8125 | 18.51 | 18.809999 | 17.1031 | 15,529,200 |
2011-04-05
| 26.003 | 26.458 | 25.940001 | 26.292999 | 24.464479 | 14,002,000 | 18.795 | 18.98 | 18.700001 | 18.905001 | 17.189474 | 18,078,800 |
2011-04-06
| 26.389 | 26.559 | 26.191 | 26.548 | 24.715841 | 9,952,000 | 18.9275 | 19 | 18.8825 | 19 | 17.275852 | 18,132,000 |
2011-04-07
| 26.549999 | 26.599001 | 26.284 | 26.517 | 24.686977 | 7,454,000 | 19.0275 | 19.137501 | 18.93 | 19.102501 | 17.369055 | 22,079,200 |
2011-04-08
| 26.698999 | 26.700001 | 26.299999 | 26.306 | 24.490536 | 8,661,000 | 19.205 | 19.43 | 19.08 | 19.18 | 17.439518 | 23,977,200 |
2011-04-11
| 26.288 | 26.745001 | 26.216 | 26.660999 | 24.821043 | 7,560,000 | 19.200001 | 19.440001 | 19.174999 | 19.4275 | 17.664566 | 19,004,400 |
2011-04-12
| 26.055 | 26.728001 | 26.055 | 26.296 | 24.481236 | 9,672,000 | 19.23 | 19.395 | 19.192499 | 19.2575 | 17.509991 | 20,512,000 |
2011-04-13
| 26.504 | 26.996 | 26.447001 | 26.976 | 25.114302 | 12,726,000 | 19.34 | 19.497499 | 19.299999 | 19.375 | 17.616833 | 18,258,400 |
2011-04-14
| 26.802999 | 26.992001 | 26.702 | 26.886999 | 25.031445 | 6,235,000 | 19.285 | 19.315001 | 19.040001 | 19.077499 | 17.346327 | 18,609,200 |
2011-04-15
| 26.900999 | 26.947001 | 26.419001 | 26.757999 | 24.911346 | 12,410,000 | 19.1175 | 19.25 | 19.014999 | 19.1175 | 17.382692 | 20,256,000 |
2011-04-18
| 26.649 | 26.652 | 26.348 | 26.504999 | 24.675814 | 6,748,000 | 18.895 | 19.075001 | 18.862499 | 18.92 | 17.203121 | 15,332,000 |
2011-04-19
| 26.586 | 26.886999 | 26.549 | 26.705999 | 24.862944 | 5,973,000 | 18.872499 | 18.995001 | 18.790001 | 18.98 | 17.257673 | 14,261,200 |
2011-04-20
| 26.93 | 27.375 | 26.854 | 27.002001 | 25.13851 | 7,363,000 | 19.1525 | 19.477501 | 19.102501 | 19.342501 | 17.587269 | 14,838,400 |
2011-04-21
| 27 | 27.334999 | 26.895 | 27.327999 | 25.442013 | 7,145,000 | 19.34 | 19.495001 | 19.262501 | 19.442499 | 17.6782 | 10,989,600 |
2011-04-25
| 27.327999 | 27.4 | 27.069 | 27.143 | 25.269779 | 5,667,000 | 19.442499 | 19.467501 | 19.325001 | 19.440001 | 17.675926 | 7,126,400 |
2011-04-26
| 27.112 | 27.809999 | 27.112 | 27.636 | 25.728754 | 6,497,000 | 19.450001 | 19.75 | 19.35 | 19.692499 | 17.905518 | 15,200,000 |
2011-04-27
| 27.606001 | 27.625 | 27.16 | 27.535999 | 25.635653 | 5,516,000 | 19.700001 | 19.7425 | 19.4725 | 19.7225 | 17.932787 | 8,982,400 |
2011-04-28
| 27.533001 | 27.584 | 27.402 | 27.469999 | 25.574213 | 4,601,000 | 19.709999 | 19.709999 | 19.387501 | 19.415001 | 17.653194 | 11,416,000 |
2011-04-29
| 27.469999 | 27.589001 | 27.344999 | 27.589001 | 25.684999 | 7,510,000 | 19.424999 | 19.612499 | 19.389999 | 19.530001 | 17.757765 | 10,877,600 |
2011-05-02
| 27.697001 | 28 | 27.497999 | 27.528999 | 25.629139 | 8,273,000 | 19.615 | 19.9175 | 19.615 | 19.785 | 17.98962 | 13,503,600 |
2011-05-03
| 28.200001 | 28.68 | 28.025999 | 28.238001 | 26.289204 | 14,846,000 | 19.907499 | 20.0425 | 19.825001 | 20 | 18.185112 | 18,944,800 |
2011-05-04
| 27.965 | 28.313 | 27.823 | 28.239 | 26.290142 | 10,899,000 | 19.9625 | 20.0375 | 19.762501 | 19.942499 | 18.132824 | 17,334,400 |
2011-05-05
| 28.054001 | 28.198 | 27.306999 | 27.450001 | 25.555592 | 10,772,000 | 19.775 | 19.842501 | 19.549999 | 19.674999 | 17.889605 | 20,991,600 |
2011-05-06
| 27.502001 | 27.77 | 27.386999 | 27.424999 | 25.532316 | 6,294,000 | 19.625 | 19.965 | 19.567499 | 19.852501 | 18.050995 | 29,754,400 |
2011-05-09
| 27.452 | 27.929001 | 27.311001 | 27.877001 | 25.953121 | 5,102,000 | 19.782499 | 19.995001 | 19.76 | 19.965 | 18.153284 | 19,093,200 |
2011-05-10
| 27.999001 | 28.164 | 27.889 | 28.110001 | 26.17004 | 5,248,000 | 19.9925 | 20.174999 | 19.93 | 20.0875 | 18.264668 | 19,706,400 |
2011-05-11
| 28.1 | 28.200001 | 27.705999 | 27.813 | 25.893538 | 6,754,000 | 20.055 | 20.0625 | 19.737499 | 19.834999 | 18.035084 | 17,667,600 |
2011-05-12
| 27.707001 | 28.275 | 27.67 | 28.209999 | 26.26314 | 7,240,000 | 19.772499 | 20.012501 | 19.77 | 19.9825 | 18.169195 | 25,078,400 |
2011-05-13
| 28.226999 | 28.274 | 27.945999 | 28 | 26.067635 | 5,834,000 | 20 | 20.045 | 19.924999 | 19.977501 | 18.164656 | 21,474,000 |
2011-05-16
| 27.820999 | 28.219999 | 27.68 | 27.915001 | 25.988497 | 6,069,000 | 19.7875 | 20.325001 | 19.780001 | 19.985001 | 18.171465 | 18,763,200 |
2011-05-17
| 28.024 | 28.219999 | 27.650999 | 28.205 | 26.258486 | 11,190,000 | 19.950001 | 20.200001 | 19.9375 | 20.15 | 18.321501 | 22,112,000 |
2011-05-18
| 28.002001 | 28.292999 | 27.792 | 28.135 | 26.193314 | 7,085,000 | 20.1075 | 20.1075 | 19.870001 | 20.002501 | 18.221296 | 20,127,200 |
2011-05-19
| 28.246 | 28.475 | 28.1 | 28.406 | 26.44561 | 6,320,000 | 20.032499 | 20.035 | 19.852501 | 19.91 | 18.137035 | 14,941,200 |
2011-05-20
| 28.476999 | 28.476999 | 27.732 | 27.757 | 25.841404 | 9,856,000 | 19.834999 | 19.959999 | 19.557501 | 19.557501 | 17.815918 | 17,216,000 |
2011-05-23
| 27.450001 | 27.556 | 26.988001 | 27.195999 | 25.319124 | 9,176,000 | 19.272499 | 19.434999 | 19.15 | 19.23 | 17.517595 | 18,258,400 |
2011-05-24
| 27.316 | 27.32 | 26.841 | 27.009001 | 25.145033 | 7,887,000 | 19.252501 | 19.445 | 19.165001 | 19.4 | 17.672434 | 14,828,400 |
2011-05-25
| 26.805 | 27.552999 | 26.799999 | 27.448 | 25.553726 | 9,383,000 | 19.24 | 19.77 | 19.1525 | 19.6875 | 17.934351 | 18,002,800 |
2011-05-26
| 27.4 | 28.363001 | 27.25 | 28.209999 | 26.26314 | 14,866,000 | 19.6425 | 19.84 | 19.41 | 19.8225 | 18.057325 | 21,110,800 |
2011-05-27
| 28.219 | 28.632 | 28.153 | 28.524 | 26.555473 | 11,587,000 | 19.665001 | 19.959999 | 19.592501 | 19.950001 | 18.17347 | 15,344,800 |
2011-05-31
| 28.677999 | 28.857 | 28.545 | 28.705 | 26.72398 | 9,573,000 | 20.004999 | 20.2775 | 20.002501 | 20.264999 | 18.460424 | 15,274,400 |
2011-06-01
| 28.66 | 28.775999 | 28.066 | 28.066 | 26.12908 | 8,658,000 | 20.190001 | 20.190001 | 19.795 | 19.795 | 18.032267 | 17,732,800 |
2011-06-02
| 28.069 | 28.580999 | 27.950001 | 28.275 | 26.323656 | 8,623,000 | 19.797501 | 20.205 | 19.7875 | 20.174999 | 18.378428 | 19,466,400 |
2011-06-03
| 27.900999 | 28.268 | 27.551001 | 27.705999 | 25.793917 | 7,016,000 | 19.952499 | 20.09 | 19.74 | 19.782499 | 18.020885 | 18,954,400 |
2011-06-06
| 27.676001 | 27.773001 | 27.105 | 27.191999 | 25.315393 | 9,254,000 | 19.75 | 19.8925 | 19.5375 | 19.549999 | 17.80908 | 17,628,000 |
2011-06-07
| 27.301001 | 27.715 | 27.301001 | 27.42 | 25.527655 | 10,541,000 | 19.700001 | 20.032499 | 19.629999 | 19.955 | 18.178019 | 27,764,800 |
2011-06-08
| 27.257 | 27.264 | 25.834 | 27 | 25.136644 | 30,792,000 | 19.672501 | 19.672501 | 18.592501 | 19.1775 | 17.469753 | 80,785,200 |
2011-06-09
| 26.851999 | 27.308001 | 26.815001 | 27.17 | 25.29492 | 8,317,000 | 19.07 | 19.182501 | 18.969999 | 19.1075 | 17.405996 | 32,074,000 |
2011-06-10
| 27.039 | 27.160999 | 26.514 | 26.702999 | 24.86014 | 10,220,000 | 19.0525 | 19.077499 | 18.637501 | 18.672501 | 17.009729 | 29,456,800 |
2011-06-13
| 26.702 | 26.917 | 26.629 | 26.742001 | 24.896458 | 9,258,000 | 18.7125 | 18.785 | 18.575001 | 18.715 | 17.048445 | 20,820,000 |
2011-06-14
| 26.9 | 27.496 | 26.854 | 27.412001 | 25.520214 | 8,926,000 | 18.7775 | 19.067499 | 18.7075 | 18.9825 | 17.292122 | 30,033,600 |
2011-06-15
| 27.108 | 27.568001 | 27.047001 | 27.047001 | 25.18041 | 10,766,000 | 18.885 | 19.0075 | 18.702499 | 18.709999 | 17.04389 | 22,775,600 |
2011-06-16
| 27.047001 | 27.047001 | 26.514999 | 26.667999 | 24.827557 | 8,746,000 | 18.700001 | 18.844999 | 18.594999 | 18.719999 | 17.052998 | 21,041,600 |
2011-06-17
| 26.826 | 27.24 | 26.487 | 26.608999 | 24.772633 | 12,558,000 | 18.852501 | 18.872499 | 18.549999 | 18.6075 | 16.950523 | 25,859,200 |
2011-06-20
| 26.599001 | 27.066 | 26.537001 | 26.995001 | 25.132 | 6,104,000 | 18.57 | 18.584999 | 18.41 | 18.512501 | 16.863979 | 22,546,800 |
2011-06-21
| 27.108 | 27.544001 | 27.011999 | 27.403 | 25.511829 | 6,106,000 | 18.639999 | 18.797501 | 18.5375 | 18.747499 | 17.078051 | 25,295,200 |
2011-06-22
| 27.306999 | 27.629999 | 27.114 | 27.114 | 25.242777 | 5,425,000 | 18.735001 | 18.9925 | 18.6425 | 18.665001 | 17.002897 | 17,722,000 |
2011-06-23
| 26.889999 | 27.313 | 26.709999 | 27.313 | 25.428047 | 6,659,000 | 18.547501 | 18.85 | 18.5 | 18.827499 | 17.150927 | 20,405,600 |
2011-06-24
| 27.299999 | 27.42 | 27.035 | 27.42 | 25.527655 | 12,495,000 | 18.827499 | 18.8375 | 18.3325 | 18.342501 | 16.709116 | 39,700,800 |
2011-06-27
| 27.308001 | 27.413 | 27.040001 | 27.26 | 25.378704 | 8,099,000 | 18.4475 | 18.512501 | 18.2775 | 18.4725 | 16.827547 | 20,880,000 |
2011-06-28
| 27.476 | 27.9 | 27.393999 | 27.823 | 25.902847 | 10,349,000 | 18.57 | 18.862499 | 18.5525 | 18.82 | 17.144096 | 23,297,600 |
2011-06-29
| 27.885 | 30.981001 | 27.523001 | 30.969999 | 28.832661 | 44,579,000 | 18.98 | 21.83 | 18.6975 | 21.6425 | 19.715256 | 132,109,200 |
2011-06-30
| 30.677999 | 30.975 | 29.958 | 30.134001 | 28.054359 | 37,687,000 | 21.532499 | 21.84 | 20.9825 | 21.065001 | 19.18918 | 119,880,400 |
2011-07-01
| 30.048 | 31.563999 | 29.959999 | 31.447001 | 29.276751 | 24,158,000 | 21.025 | 22.2325 | 20.940001 | 21.9925 | 20.034088 | 61,742,400 |
2011-07-05
| 31.242001 | 31.773001 | 31.200001 | 31.596001 | 29.415462 | 10,387,000 | 21.74 | 22.200001 | 21.584999 | 22.08 | 20.113798 | 33,089,600 |
2011-07-06
| 31.490999 | 31.728001 | 31.202999 | 31.290001 | 29.144423 | 10,999,000 | 21.959999 | 22.307501 | 21.7125 | 22.049999 | 20.08646 | 33,615,200 |
2011-07-07
| 31.246 | 32.228001 | 31.246 | 31.902 | 29.714455 | 21,592,000 | 22.049999 | 22.7075 | 22 | 22.5375 | 20.530548 | 48,524,000 |
2011-07-08
| 31.406 | 31.743999 | 31.313999 | 31.528999 | 29.367027 | 10,455,000 | 22.2425 | 22.5375 | 22.1 | 22.432501 | 20.434906 | 20,818,800 |
2011-07-11
| 31.319 | 31.334999 | 30.700001 | 30.746 | 28.63772 | 10,621,000 | 22.1525 | 22.309999 | 21.92 | 21.975 | 20.018148 | 25,733,600 |
2011-07-12
| 30.816999 | 30.950001 | 30.372999 | 30.391001 | 28.307062 | 13,843,000 | 22.004999 | 22.200001 | 21.897499 | 21.924999 | 19.972595 | 18,421,200 |
2011-07-13
| 30.594999 | 30.995001 | 30.57 | 30.589001 | 28.491478 | 12,417,000 | 22.035 | 22.49 | 22.004999 | 22.184999 | 20.209444 | 18,855,600 |
2011-07-14
| 30.451 | 31.1 | 30.451 | 30.568001 | 28.471926 | 9,649,000 | 22.0625 | 22.3475 | 21.945 | 21.985001 | 20.027258 | 17,211,600 |
2011-07-15
| 30.657 | 30.93 | 30.542999 | 30.754999 | 28.646099 | 10,013,000 | 22.172501 | 22.219999 | 21.9275 | 22.1875 | 20.211723 | 15,998,000 |
2011-07-18
| 30.664 | 30.947001 | 30.395 | 30.754999 | 28.646099 | 11,773,000 | 22.08 | 22.225 | 21.9275 | 22.0175 | 20.056858 | 13,515,200 |
2011-07-19
| 30.934999 | 31.277 | 30.837 | 31.139 | 29.003775 | 10,771,000 | 22.122499 | 22.317499 | 22.049999 | 22.3025 | 20.316483 | 21,594,800 |
2011-07-20
| 31.249001 | 31.278 | 30.650999 | 30.827 | 28.713161 | 5,922,000 | 22.372499 | 22.372499 | 22.055 | 22.16 | 20.186672 | 9,474,400 |
2011-07-21
| 30.993999 | 31.493 | 30.858999 | 31.052 | 28.922739 | 8,257,000 | 22.262501 | 22.594999 | 22.01 | 22.012501 | 20.052313 | 21,060,400 |
2011-07-22
| 31.070999 | 31.570999 | 30.902 | 31.414 | 29.259905 | 6,793,000 | 22.025 | 22.445 | 22.025 | 22.379999 | 20.387072 | 9,035,200 |
2011-07-25
| 31.027 | 31.871 | 30.968 | 31.635 | 29.465757 | 7,013,000 | 22.16 | 22.557501 | 22.092501 | 22.27 | 20.286877 | 13,357,200 |
2011-07-26
| 31.636 | 31.865 | 31.237 | 31.275999 | 29.131378 | 5,409,000 | 22.254999 | 22.497499 | 22.174999 | 22.299999 | 20.314201 | 10,704,000 |
2011-07-27
| 31.138 | 31.35 | 30.298 | 30.309 | 28.230686 | 10,670,000 | 22.08 | 22.25 | 21.8125 | 21.9375 | 19.983984 | 24,094,800 |
2011-07-28
| 30.393 | 31.212 | 30.271 | 30.690001 | 28.585556 | 11,385,000 | 22.032499 | 22.2425 | 21.665001 | 21.73 | 19.794962 | 19,224,800 |
2011-07-29
| 30.205 | 30.686001 | 29.959999 | 30.325001 | 28.245588 | 8,973,000 | 21.459999 | 21.559999 | 20.9 | 21.385 | 19.480682 | 16,708,400 |
2011-08-01
| 30.823999 | 31.165001 | 30.101999 | 30.412001 | 28.326624 | 7,046,000 | 21.75 | 21.8325 | 21.264999 | 21.42 | 19.512568 | 13,512,800 |
2011-08-02
| 30.292 | 30.941 | 29.849001 | 29.849001 | 27.802229 | 11,625,000 | 21.25 | 21.5975 | 20.889999 | 20.889999 | 19.029764 | 17,327,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.