Unnamed: 0
stringlengths
10
10
Adj Close
float64
0.04
259
Close
float64
0.05
259
High
float64
0.05
260
Low
float64
0.05
258
Open
float64
0.05
258
Volume
int64
0
7.42B
2019-01-09
36.607811
38.327499
38.6325
37.407501
37.822498
180,396,400
2019-01-10
36.724815
38.450001
38.4925
37.715
38.125
143,122,800
2019-01-11
36.364254
38.072498
38.424999
37.877499
38.220001
108,092,800
2019-01-14
35.81744
37.5
37.817501
37.305
37.712502
129,756,800
2019-01-15
36.550507
38.267502
38.3475
37.512501
37.567501
114,843,600
2019-01-16
36.997013
38.735001
38.970001
38.25
38.27
122,278,800
2019-01-17
37.216709
38.965
39.415001
38.314999
38.549999
119,284,800
2019-01-18
37.445946
39.205002
39.470001
38.994999
39.375
135,004,000
2019-01-22
36.605427
38.325001
39.182499
38.154999
39.102501
121,576,000
2019-01-23
36.753464
38.48
38.785
37.924999
38.537498
92,522,400
2019-01-24
36.462151
38.174999
38.619999
37.935001
38.5275
101,766,000
2019-01-25
37.670391
39.439999
39.532501
38.580002
38.869999
134,142,000
2019-01-28
37.321766
39.075001
39.0825
38.415001
38.947498
104,768,400
2019-01-29
36.93494
38.669998
39.532501
38.5275
39.0625
166,348,800
2019-01-30
39.45887
41.3125
41.537498
40.057499
40.8125
244,439,200
2019-01-31
39.743031
41.610001
42.25
41.139999
41.5275
162,958,400
2019-02-01
39.762127
41.630001
42.244999
41.482498
41.740002
130,672,400
2019-02-04
40.891567
42.8125
42.915001
41.82
41.852501
125,982,000
2019-02-05
41.591206
43.544998
43.77
43.087502
43.215
144,406,400
2019-02-06
41.60553
43.560001
43.892502
43.212502
43.662498
112,958,400
2019-02-07
40.817551
42.735001
43.485001
42.584999
43.099998
126,966,800
2019-02-08
40.865513
42.602501
42.665001
42.105
42.247501
95,280,000
2019-02-11
40.630501
42.357498
42.802502
42.3125
42.762501
83,973,600
2019-02-12
40.980633
42.7225
42.75
42.424999
42.525002
89,134,000
2019-02-13
40.810356
42.544998
43.119999
42.48
42.8475
89,960,800
2019-02-14
40.959034
42.700001
42.814999
42.345001
42.427502
87,342,800
2019-02-15
40.867901
42.605
42.924999
42.4375
42.8125
98,507,200
2019-02-19
40.990215
42.732498
42.860001
42.372501
42.427502
75,891,200
2019-02-20
41.253994
43.0075
43.330002
42.747501
42.797501
104,457,600
2019-02-21
41.021381
42.764999
43.092499
42.575001
42.950001
68,998,800
2019-02-22
41.479424
43.2425
43.25
42.845001
42.895
75,652,800
2019-02-25
41.78157
43.557499
43.967499
43.487499
43.540001
87,493,600
2019-02-26
41.80555
43.5825
43.825001
43.2925
43.427502
68,280,800
2019-02-27
41.935047
43.717499
43.75
43.182499
43.302502
111,341,600
2019-02-28
41.522583
43.287498
43.727501
43.23
43.580002
112,861,600
2019-03-01
41.959034
43.7425
43.787498
43.2225
43.57
103,544,800
2019-03-04
42.170063
43.962502
44.4375
43.4925
43.922501
109,744,800
2019-03-05
42.093323
43.8825
44
43.634998
43.985001
78,949,600
2019-03-06
41.851131
43.630001
43.872501
43.485001
43.6675
83,241,600
2019-03-07
41.366695
43.125
43.610001
43.005001
43.467499
99,185,600
2019-03-08
41.465027
43.227501
43.267502
42.375
42.580002
95,997,600
2019-03-11
42.90147
44.724998
44.779999
43.837502
43.872501
128,044,000
2019-03-12
43.383488
45.227501
45.6675
44.842499
45
129,870,400
2019-03-13
43.575333
45.427502
45.825001
45.23
45.5625
124,130,000
2019-03-14
44.059734
45.932499
46.025002
45.639999
45.974998
94,318,000
2019-03-15
44.632877
46.529999
46.8325
45.935001
46.212502
156,171,600
2019-03-18
45.088512
47.005001
47.0975
46.447498
46.450001
104,879,200
2019-03-19
44.731201
46.6325
47.247501
46.48
47.087502
126,585,600
2019-03-20
45.122089
47.040001
47.372501
46.182499
46.557499
124,140,800
2019-03-21
46.783947
48.772499
49.0825
47.452499
47.505001
204,136,800
2019-03-22
45.815136
47.762501
49.422501
47.695
48.834999
169,630,800
2019-03-25
45.261177
47.185001
47.994999
46.650002
47.877499
175,381,200
2019-03-26
44.793549
46.697498
48.220001
46.145
47.915001
199,202,000
2019-03-27
45.196426
47.1175
47.439999
46.637501
47.1875
119,393,600
2019-03-28
45.256378
47.18
47.389999
46.8825
47.237499
83,121,600
2019-03-29
45.551334
47.487499
47.52
47.134998
47.4575
94,256,000
2019-04-01
45.860699
47.810001
47.919998
47.095001
47.91
111,448,000
2019-04-02
46.527348
48.505001
48.615002
47.762501
47.772499
91,062,800
2019-04-03
46.846302
48.837502
49.125
48.287498
48.3125
93,087,200
2019-04-04
46.927834
48.922501
49.092499
48.285
48.697498
76,457,200
2019-04-05
47.241978
49.25
49.275002
48.982498
49.112499
74,106,400
2019-04-08
47.98539
50.025002
50.057499
49.084999
49.105
103,526,800
2019-04-09
47.841499
49.875
50.712502
49.807499
50.080002
143,072,800
2019-04-10
48.110085
50.154999
50.185001
49.544998
49.669998
86,781,200
2019-04-11
47.709606
49.737499
50.25
49.610001
50.212502
83,603,200
2019-04-12
47.690422
49.717499
50.035
49.052502
49.799999
111,042,800
2019-04-15
47.776752
49.807499
49.962502
49.502499
49.645
70,146,400
2019-04-16
47.781551
49.8125
50.342499
49.639999
49.865002
102,785,600
2019-04-17
48.711998
50.782501
50.845001
49.6525
49.884998
115,627,200
2019-04-18
48.887058
50.965
51.037498
50.630001
50.779999
96,783,200
2019-04-22
49.047729
51.1325
51.235001
50.584999
50.7075
77,758,000
2019-04-23
49.755161
51.869999
51.9375
50.974998
51.107498
93,292,000
2019-04-24
49.678421
51.790001
52.119999
51.762501
51.84
70,162,400
2019-04-25
49.227573
51.32
51.939999
51.279999
51.7075
74,172,800
2019-04-26
48.992569
51.075001
51.25
50.529999
51.224998
74,596,400
2019-04-29
49.066914
51.1525
51.4925
50.965
51.099998
88,818,800
2019-04-30
48.12207
50.1675
50.849998
49.7775
50.764999
186,139,600
2019-05-01
50.484173
52.630001
53.827499
52.307499
52.470001
259,309,200
2019-05-02
50.155632
52.287498
53.162498
52.032501
52.459999
127,985,200
2019-05-03
50.779133
52.9375
52.959999
52.557499
52.7225
83,569,600
2019-05-06
49.994961
52.119999
52.209999
50.875
51.072498
129,772,400
2019-05-07
48.647251
50.715
51.855
50.2075
51.470001
155,054,800
2019-05-08
48.656837
50.724998
51.334999
50.4375
50.474998
105,358,000
2019-05-09
48.134068
50.18
50.419998
49.165001
50.099998
139,634,400
2019-05-10
47.467243
49.294998
49.712502
48.192501
49.355
164,834,800
2019-05-13
44.708473
46.43
47.369999
45.712502
46.927502
229,722,400
2019-05-14
45.416214
47.165001
47.424999
46.352501
46.602501
146,118,800
2019-05-15
45.960266
47.73
47.9375
46.505001
46.567501
106,178,800
2019-05-16
45.758057
47.52
48.1175
47.209999
47.477501
132,125,600
2019-05-17
45.498058
47.25
47.724998
46.689999
46.732498
131,516,400
2019-05-20
44.075344
45.772499
46.087502
45.07
45.880001
154,449,200
2019-05-21
44.920303
46.650002
47
46.174999
46.305
113,459,200
2019-05-22
44.000729
45.695
46.427502
45.637501
46.165001
118,994,400
2019-05-23
43.249634
44.915001
45.134998
44.452499
44.950001
146,118,800
2019-05-24
43.083538
44.7425
45.535
44.654999
45.049999
94,858,800
2019-05-28
42.905392
44.557499
45.147499
44.477501
44.73
111,792,800
2019-05-29
42.700779
44.345001
44.837502
44
44.105
113,924,800
2019-05-30
42.922253
44.575001
44.807499
44.1675
44.487499
84,873,600
2019-05-31
42.14468
43.767502
44.497501
43.747501
44.057499
108,174,400
2019-06-03
41.718586
43.325001
44.48
42.567501
43.900002
161,584,400