Skip to content

Files

Latest commit

b3efe17 · Jun 21, 2022

History

History
2953 lines (2953 loc) · 212 KB

File metadata and controls

2953 lines (2953 loc) · 212 KB
1
DateOpenHighLowCloseAdj CloseVolume
2
2010-09-09102.500000102.500000101.139999101.32000081.07772126500
3
2010-09-10101.680000101.860001101.300003101.77999981.4458398600
4
2010-09-13102.959999103.139999102.500000103.05999882.47010033750
5
2010-09-14102.839996103.480003102.379997103.04000182.45410959400
6
2010-09-15102.620003103.379997102.400002103.30000382.6621639250
7
2010-09-16103.019997103.320000102.699997103.26000282.63015059550
8
2010-09-17103.879997103.879997103.019997103.36000182.71019049350
9
2010-09-20103.739998105.040001103.459999105.04000184.05453519000
10
2010-09-21105.019997105.440002104.279999104.72000183.79845419250
11
2010-09-22104.559998105.040001103.959999104.16000483.35031918100
12
2010-09-23103.320000104.339996103.120003103.30000382.66216333350
13
2010-09-24103.940002104.900002103.860001104.83999684.35010524100
14
2010-09-27104.980003104.980003104.339996104.33999683.94783815000
15
2010-09-28104.320000105.019997103.419998105.01999784.49496549850
16
2010-09-29104.580002104.919998104.220001104.51999784.09266715900
17
2010-09-30105.199997105.680000103.959999104.36000183.96393644750
18
2010-10-01105.080002105.160004104.160004104.72000184.25357817100
19
2010-10-04105.260002105.260002103.500000103.83999683.54557088700
20
2010-10-05105.019997106.199997104.820000106.12000385.37999019850
21
2010-10-06106.120003106.279999105.620003105.94000285.235161276900
22
2010-10-07106.500000106.500000105.320000105.87999785.18687449900
23
2010-10-08106.019997106.739998105.660004106.68000085.83055961550
24
2010-10-11106.720001106.839996106.279999106.50000085.68569914200
25
2010-10-12106.379997107.239998105.739998107.12000386.18452542050
26
2010-10-13107.580002108.279999107.239998107.76000286.69945574450
27
2010-10-14107.699997107.820000106.800003107.36000186.37763219100
28
2010-10-15108.040001108.080002106.720001107.55999886.53852154950
29
2010-10-18107.620003108.440002107.440002108.33999687.16609222850
30
2010-10-19107.139999107.680000106.019997106.62000385.78221938550
31
2010-10-20106.940002108.160004106.940002107.76000286.69945522800
32
2010-10-21108.260002108.760002107.300003107.91999886.82817829400
33
2010-10-22108.160004108.199997107.940002108.18000087.03733824850
34
2010-10-25109.019997109.279999108.459999108.50000087.29483829600
35
2010-10-26107.919998108.559998107.879997108.48000387.27871715000
36
2010-10-27107.739998108.220001107.220001108.13999987.00517317150
37
2010-10-28108.760002108.820000107.760002108.22000187.06955019250
38
2010-10-29108.099998108.419998108.000000108.30000387.13390413400
39
2010-11-01108.919998109.419998107.760002108.36000187.18219051550
40
2010-11-02109.220001109.419998108.860001109.19999787.85800226100
41
2010-11-03109.419998109.660004108.320000109.66000488.22810431850
42
2010-11-04110.900002111.800003110.739998111.72000189.88550649000
43
2010-11-05111.900002112.300003111.680000112.16000490.23950248300
44
2010-11-08111.879997112.080002111.500000112.01999790.12686243400
45
2010-11-09112.180000112.300003110.800003111.13999989.41886935700
46
2010-11-10111.160004111.599998110.320000111.55999889.75677528200
47
2010-11-11110.680000111.279999110.419998111.19999789.46713324000
48
2010-11-12110.400002110.860001109.379997109.82000088.35682739450
49
2010-11-15110.300003110.519997109.639999109.72000188.276375202750
50
2010-11-16109.019997109.019997107.480003107.95999986.86036732850
51
2010-11-17108.059998108.459999107.779999108.04000186.92472842450
52
2010-11-18109.080002109.919998109.080002109.63999988.21199826100
53
2010-11-19109.500000109.940002109.040001109.90000288.42120420250
54
2010-11-22109.419998109.800003108.580002109.80000388.34075925350
55
2010-11-23108.559998108.639999107.919998108.26000287.101738142400
56
2010-11-24108.940002109.779999108.940002109.66000488.22810430100
57
2010-11-26108.959999109.400002108.820000109.04000187.72927932650
58
2010-11-29108.360001109.160004107.660004108.94000287.64883446000
59
2010-11-30107.959999108.860001107.820000108.18000087.03733891950
60
2010-12-01109.919998110.739998109.879997110.62000389.00049633350
61
2010-12-02110.739998112.099998110.739998112.05999890.15904260650
62
2010-12-03111.660004112.459999111.639999112.33999690.384308184100
63
2010-12-06112.160004112.419998112.000000112.19999790.27168364150
64
2010-12-07113.339996113.379997112.199997112.23999890.303856109000
65
2010-12-08112.400002112.739998111.959999112.69999790.67398169050
66
2010-12-09113.339996113.339996112.660004113.12000391.01190954850
67
2010-12-10113.480003113.879997113.220001113.80000391.55899073950
68
2010-12-13114.320000114.440002113.820000113.86000191.60724677050
69
2010-12-14114.120003114.360001113.660004113.91999891.65550259650
70
2010-12-15113.739998114.199997113.239998113.41999891.25326543600
71
2010-12-16113.559998114.160004113.120003114.08000291.78428660600
72
2010-12-17114.000000114.339996113.820000114.23999891.91301759150
73
2010-12-20114.580002114.739998113.959999114.48000392.10609472600
74
2010-12-21114.860001115.300003114.779999115.18000092.66927376200
75
2010-12-22115.339996115.599998115.239998115.59999893.007217108250
76
2010-12-23115.440002115.519997115.160004115.41999892.86236657400
77
2010-12-27114.459999115.019997114.400002114.98000392.93190871800
78
2010-12-28115.220001115.220001114.800003115.09999893.02887056650
79
2010-12-29115.320000115.440002115.199997115.19999793.10969553600
80
2010-12-30115.120003115.260002114.879997115.01999792.96422678900
81
2010-12-31114.860001115.139999114.680000115.13999993.061203145750
82
2011-01-03115.940002116.660004115.900002116.22000193.934097119200
83
2011-01-04116.559998116.559998115.500000116.12000393.853287108350
84
2011-01-05115.860001116.800003115.720001116.73999894.354408717750
85
2011-01-06116.839996116.919998116.220001116.54000194.19273472450
86
2011-01-07116.699997116.860001115.480003116.30000393.99879582250
87
2011-01-10115.879997116.279999115.480003116.19999793.917946124500
88
2011-01-11116.660004116.839996116.120003116.58000294.225075131700
89
2011-01-12117.320000117.720001117.099998117.62000395.065666107350
90
2011-01-13117.680000117.739998117.160004117.45999994.93633396050
91
2011-01-14117.300003118.339996117.260002118.30000395.615242193400
92
2011-01-18118.260002118.580002118.040001118.50000095.776909194900
93
2011-01-19118.440002118.500000117.019997117.32000094.823189111950
94
2011-01-20117.080002117.379997116.320000117.18000094.710022103450
95
2011-01-21117.900002118.139999117.320000117.44000294.920151117950
96
2011-01-24117.400002118.199997117.379997118.16000495.502090455900
97
2011-01-25117.800003118.199997117.199997118.12000395.469780226550
98
2011-01-26118.440002118.940002118.239998118.73999895.970894109250
99
2011-01-27118.680000119.099998118.480003118.90000296.100189297250
100
2011-01-28119.080002119.220001116.680000116.80000394.402893891400
101
2011-01-31117.220001117.800003116.940002117.69999795.130295140550
102
2011-02-01118.480003119.779999118.379997119.54000196.617455147400
103
2011-02-02119.239998119.660004119.239998119.33999696.45584191000
104
2011-02-03119.199997119.800003118.500000119.63999996.69831872250
105
2011-02-04119.699997120.019997119.139999119.95999996.95691797050
106
2011-02-07120.300003121.120003120.260002120.72000197.571198118050
107
2011-02-08120.879997121.300003120.599998121.27999998.023834153500
108
2011-02-09120.980003121.279999120.459999120.98000397.781357139650
109
2011-02-10120.400002121.160004120.160004121.01999797.813675125200
110
2011-02-11120.599998121.919998120.559998121.77999998.427917149200
111
2011-02-14121.720001122.139999121.580002122.08000298.67040392200
112
2011-02-15121.720001121.860001121.379997121.63999998.31478982150
113
2011-02-16122.099998122.599998121.980003122.41999898.94520694300
114
2011-02-17122.059998122.959999121.959999122.87999799.316994158250
115
2011-02-18122.959999123.220001122.680000123.08000299.478668120800
116
2011-02-22121.680000122.379997120.239998120.55999897.441887288400
117
2011-02-23120.500000120.760002119.099998119.87999796.892281276000
118
2011-02-24119.660004120.160004118.660004119.76000296.795273241300
119
2011-02-25120.339996121.120003120.199997121.05999897.846016106350
120
2011-02-28121.540001121.940002121.160004121.77999998.427917208350
121
2011-03-01122.279999122.300003119.699997119.69999796.746788235350
122
2011-03-02119.620003120.559998119.500000120.04000197.021606176350
123
2011-03-03121.080002122.239998121.080002122.09999898.686600136450
124
2011-03-04122.059998122.059998120.400002121.19999797.959129168250
125
2011-03-07121.599998121.739998119.599998120.13999997.102417155200
126
2011-03-08120.419998121.620003119.959999121.26000298.007652106350
127
2011-03-09121.059998121.379997120.500000121.12000397.894516116450
128
2011-03-10119.879997119.879997118.760002118.90000296.100189267850
129
2011-03-11118.400002120.139999118.400002119.69999796.746788134350
130
2011-03-14118.959999119.260002118.059998119.00000096.181038146100
131
2011-03-15115.820000118.239998115.620003117.68000095.114136346800
132
2011-03-16117.260002117.559998114.639999115.44000293.303711339900
133
2011-03-17117.139999117.400002116.239998116.87999794.467529176200
134
2011-03-18118.400002118.400002117.139999117.37999794.871658127700
135
2011-03-21118.839996119.379997118.680000119.16000496.310364136100
136
2011-03-22119.180000119.300003118.699997118.73999895.970894137800
137
2011-03-23118.519997119.419998117.940002119.12000396.278008204150
138
2011-03-24119.820000120.379997119.199997120.23999897.183250110800
139
2011-03-25120.019997120.580002119.779999120.05999897.472290134300
140
2011-03-28120.379997120.639999119.760002119.80000397.261200166150
141
2011-03-29119.699997120.620003119.300003120.58000297.894463110950
142
2011-03-30121.239998121.739998121.120003121.40000298.560165105550
143
2011-03-31121.300003121.559998121.099998121.23999898.430252127500
144
2011-04-01122.120003122.339996121.500000121.80000398.88491170400
145
2011-04-04122.099998122.260002121.519997121.86000198.93361778800
146
2011-04-05121.559998122.320000121.559998121.86000198.933617204950
147
2011-04-06122.480003122.500000121.779999122.22000199.225868142900
148
2011-04-07122.059998122.500000121.360001122.00000099.047287107150
149
2011-04-08122.500000122.519997121.019997121.54000198.67383686850
150
2011-04-11121.680000122.019997120.919998121.12000398.332832139650
151
2011-04-12120.500000120.599998119.800003120.23999897.618416104800
152
2011-04-13120.839996120.900002119.800003120.27999997.650879185100
153
2011-04-14119.580002120.500000119.160004120.30000397.66713078450
154
2011-04-15120.500000121.040001120.220001120.72000198.00809579700
155
2011-04-18119.300003119.599998118.440002119.40000296.936447151650
156
2011-04-19119.620003120.139999119.320000120.13999997.53720978900
157
2011-04-20121.580002121.980003121.480003121.76000298.852425173250
158
2011-04-21122.379997122.379997121.940002122.30000399.290863197850
159
2011-04-25122.320000122.400002121.820000122.18000099.19343699000
160
2011-04-26122.620003123.500000122.519997123.239998100.05400185050
161
2011-04-27123.559998124.239998123.000000124.040001100.70348472850
162
2011-04-28123.900002124.599998123.860001124.440002101.02824466050
163
2011-04-29124.500000124.879997124.419998124.800003101.32051199000
164
2011-05-02125.440002125.440002124.320000124.519997101.093170131000
165
2011-05-03124.360001124.519997123.500000124.120003100.76844066500
166
2011-05-04124.099998124.099998122.779999123.279999100.086472107000
167
2011-05-05122.620003123.360001121.639999122.19999799.20964898950
168
2011-05-06123.480003124.000000122.279999122.77999999.680542138550
169
2011-05-09122.800003123.580002122.580002123.279999100.08647266000
170
2011-05-10123.660004124.480003123.519997124.300003100.914581175550
171
2011-05-11124.120003124.120003122.419998122.98000399.842934174400
172
2011-05-12122.680000123.739998122.019997123.639999100.378746113500
173
2011-05-13123.620003123.699997122.199997122.55999899.501915126400
174
2011-05-16122.199997123.019997121.620003121.80000398.884911113500
175
2011-05-17121.360001121.860001120.919998121.77999998.868660142400
176
2011-05-18121.900002122.980003121.680000122.91999899.79422070550
177
2011-05-19123.339996123.459999122.639999123.08000299.924110266650
178
2011-05-20122.860001123.000000122.000000122.26000299.25836295450
179
2011-05-23120.699997121.160004120.400002120.80000398.073059136200
180
2011-05-24121.160004121.360001120.519997120.69999797.99187589650
181
2011-05-25120.160004121.500000120.160004121.09999898.31661262300
182
2011-05-26120.779999121.800003120.540001121.58000298.70629960450
183
2011-05-27121.980003122.400002121.860001122.12000399.14469147600
184
2011-05-31123.300003123.360001122.419998123.339996100.135170172500
185
2011-06-01123.040001123.040001120.540001120.59999897.910683222000
186
2011-06-02120.699997120.919998119.820000120.45999997.797020211800
187
2011-06-03119.000000120.180000119.000000119.30000396.855278148450
188
2011-06-06119.059998119.180000117.940002118.04000195.832306113250
189
2011-06-07118.519997118.940002117.860001117.87999795.702377203700
190
2011-06-08117.699997118.080002117.260002117.40000295.31272187600
191
2011-06-09117.779999118.779999117.459999118.30000396.04338843350
192
2011-06-10117.839996117.860001116.400002116.63999994.695663106750
193
2011-06-13116.900002117.220001116.180000116.72000194.76065877900
194
2011-06-14117.820000118.660004117.820000118.22000195.97843275400
195
2011-06-15117.279999117.559998115.900002116.16000494.30601579700
196
2011-06-16116.199997116.900002115.540001116.37999794.48460466050
197
2011-06-17117.480003117.500000116.379997116.69999794.74438558800
198
2011-06-20116.339996117.559998116.320000117.36000195.28024353700
199
2011-06-21117.940002119.160004117.839996118.95999996.579185132450
200
2011-06-22118.660004119.260002118.199997118.26000296.010918106050
201
2011-06-23116.839996117.900002116.000000117.86000195.686165260750
202
2011-06-24117.320000117.360001115.800003116.00000094.633774114500