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
2019-06-04
43.244827
44.91
44.9575
43.630001
43.860001
123,872,000
2019-06-05
43.94294
45.634998
46.247501
45.285
46.07
119,093,600
2019-06-06
44.5881
46.305
46.3675
45.537498
45.77
90,105,200
2019-06-07
45.774899
47.537498
47.98
46.442501
46.627499
122,737,600
2019-06-10
46.359879
48.145
48.842499
47.904999
47.952499
104,883,600
2019-06-11
46.896706
48.702499
49
48.400002
48.715
107,731,600
2019-06-12
46.747459
48.547501
48.9925
48.3475
48.487499
73,012,800
2019-06-13
46.737827
48.537498
49.197498
48.400002
48.674999
86,698,400
2019-06-14
46.398399
48.185001
48.397499
47.575001
47.887501
75,046,000
2019-06-17
46.675232
48.4725
48.740002
48.0425
48.224998
58,676,400
2019-06-18
47.772972
49.612499
50.072498
48.802502
49.012501
106,204,000
2019-06-19
47.63335
49.467499
49.970001
49.327499
49.919998
84,496,800
2019-06-20
48.016102
49.865002
50.1525
49.5075
50.092499
86,056,000
2019-06-21
47.852413
49.695
50.212502
49.537498
49.700001
191,202,400
2019-06-24
47.80426
49.645
50.040001
49.5425
49.634998
72,881,600
2019-06-25
47.079666
48.892502
49.814999
48.822498
49.607498
84,281,200
2019-06-26
48.09795
49.950001
50.247501
49.337502
49.442501
104,270,000
2019-06-27
48.083511
49.935001
50.392502
49.892502
50.072498
83,598,800
2019-06-28
47.645378
49.48
49.875
49.262501
49.669998
124,442,400
2019-07-01
48.519238
50.387501
51.122501
50.162498
50.7925
109,012,000
2019-07-02
48.803291
50.682499
50.782501
50.34
50.352501
67,740,800
2019-07-03
49.207714
51.102501
51.110001
50.672501
50.82
45,448,000
2019-07-05
49.164394
51.057499
51.27
50.724998
50.837502
69,062,000
2019-07-08
48.150917
50.005001
50.349998
49.602501
50.202499
101,354,400
2019-07-09
48.444611
50.310001
50.377499
49.702499
49.799999
82,312,000
2019-07-10
48.923656
50.807499
50.932499
50.389999
50.462502
71,588,400
2019-07-11
48.567383
50.4375
51.0975
50.427502
50.827499
80,767,200
2019-07-12
48.940514
50.825001
51
50.549999
50.612499
70,380,800
2019-07-15
49.400307
51.302502
51.467499
51
51.022499
67,789,600
2019-07-16
49.229393
51.125
51.5275
50.875
51.147499
67,467,200
2019-07-17
48.952557
50.837502
51.272499
50.817501
51.012501
56,430,000
2019-07-18
49.508633
51.415001
51.470001
50.924999
51
74,162,400
2019-07-19
48.769592
50.647499
51.625
50.59
51.447498
83,717,200
2019-07-22
49.884163
51.805
51.807499
50.9025
50.912498
89,111,600
2019-07-23
50.274158
52.209999
52.227501
51.822498
52.115002
73,420,800
2019-07-24
50.233234
52.1675
52.287498
51.7925
51.9175
59,966,400
2019-07-25
49.836029
51.755001
52.310001
51.682499
52.2225
55,638,400
2019-07-26
50.009357
51.935001
52.432499
51.785
51.869999
70,475,600
2019-07-29
50.476364
52.419998
52.66
52.110001
52.115002
86,693,600
2019-07-30
50.259716
52.195
52.540001
51.827499
52.189999
135,742,800
2019-07-31
51.285221
53.259998
55.342499
52.825001
54.105
277,125,600
2019-08-01
50.175465
52.107498
54.5075
51.685001
53.474998
216,071,600
2019-08-02
49.113827
51.005001
51.607498
50.407501
51.3825
163,448,400
2019-08-05
46.542831
48.334999
49.662498
48.145
49.497501
209,572,000
2019-08-06
47.423912
49.25
49.517502
48.509998
49.077499
143,299,200
2019-08-07
47.914993
49.759998
49.889999
48.455002
48.852501
133,457,600
2019-08-08
48.971806
50.857498
50.8825
49.8475
50.049999
108,038,000
2019-08-09
48.568264
50.247501
50.689999
49.822498
50.325001
98,478,800
2019-08-12
48.445011
50.119999
50.512501
49.787498
49.904999
89,927,600
2019-08-13
50.496582
52.2425
53.035
50.119999
50.255001
188,874,000
2019-08-14
48.993557
50.6875
51.610001
50.647499
50.790001
146,189,600
2019-08-15
48.749493
50.435001
51.285
49.9175
50.865002
108,909,600
2019-08-16
49.899723
51.625
51.790001
50.959999
51.07
110,481,600
2019-08-19
50.830051
52.587502
53.182499
52.5075
52.654999
97,654,400
2019-08-20
50.832478
52.59
53.337502
52.580002
52.720001
107,537,200
2019-08-21
51.383419
53.16
53.412498
52.900002
53.247501
86,141,600
2019-08-22
51.339928
53.115002
53.610001
52.6875
53.297501
89,014,800
2019-08-23
48.966972
50.66
53.012501
50.25
52.357498
187,272,000
2019-08-26
49.897301
51.622501
51.797501
51.264999
51.465
104,174,400
2019-08-27
49.334278
51.040001
52.137501
50.8825
51.965
103,493,200
2019-08-28
49.665329
51.3825
51.43
50.830002
51.025002
63,755,200
2019-08-29
50.506248
52.252499
52.330002
51.665001
52.125
83,962,000
2019-08-30
50.441013
52.185001
52.612499
51.799999
52.540001
84,573,600
2019-09-03
49.706413
51.424999
51.744999
51.055
51.607498
80,092,000
2019-09-04
50.549751
52.297501
52.369999
51.830002
52.0975
76,752,400
2019-09-05
51.53809
53.32
53.4925
52.877499
53
95,654,800
2019-09-06
51.533249
53.314999
53.605
53.127499
53.512501
77,449,200
2019-09-09
51.753136
53.5425
54.110001
52.767502
53.709999
109,237,600
2019-09-10
52.364494
54.174999
54.195
52.927502
53.465
127,111,600
2019-09-11
54.029442
55.897499
55.927502
54.432499
54.517502
177,158,400
2019-09-12
53.908615
55.772499
56.605
55.715
56.200001
128,906,800
2019-09-13
52.859867
54.6875
55.197498
54.255001
55
159,053,200
2019-09-16
53.13776
54.974998
55.032501
54.389999
54.432499
84,632,400
2019-09-17
53.331085
55.174999
55.205002
54.779999
54.990002
73,274,800
2019-09-18
53.831291
55.692501
55.712502
54.860001
55.264999
101,360,000
2019-09-19
53.393909
55.240002
55.939999
55.092499
55.502499
88,242,400
2019-09-20
52.613396
54.432499
55.639999
54.3675
55.345001
221,652,400
2019-09-23
52.852627
54.68
54.959999
54.412498
54.737499
76,662,000
2019-09-24
52.601315
54.419998
55.622501
54.297501
55.2575
124,763,200
2019-09-25
53.410831
55.2575
55.375
54.285
54.637501
87,613,600
2019-09-26
53.135353
54.9725
55.235001
54.7075
55
75,334,000
2019-09-27
52.876778
54.705002
55.240002
54.32
55.134998
101,408,000
2019-09-30
54.121262
55.9925
56.145
55.197498
55.224998
103,909,600
2019-10-01
54.27108
56.147499
57.055
56.049999
56.267502
139,223,200
2019-10-02
52.910629
54.740002
55.895
54.482498
55.764999
138,449,200
2019-10-03
53.360081
55.205002
55.240002
53.782501
54.607498
114,426,000
2019-10-04
54.855862
56.752499
56.872501
55.9725
56.41
138,478,800
2019-10-07
54.867947
56.764999
57.482498
56.459999
56.567501
122,306,000
2019-10-08
54.225166
56.099998
57.014999
56.0825
56.455002
111,820,000
2019-10-09
54.860699
56.7575
56.947498
56.41
56.7575
74,770,400
2019-10-10
55.600132
57.522499
57.610001
56.825001
56.982498
113,013,600
2019-10-11
57.078999
59.052502
59.41
58.077499
58.237499
166,795,600
2019-10-14
56.996838
58.967499
59.532501
58.6675
58.724998
96,427,600
2019-10-15
56.863934
58.830002
59.412498
58.720001
59.0975
87,360,000
2019-10-16
56.634365
58.592499
58.810001
58.299999
58.342499
73,903,200
2019-10-17
56.854275
58.82
59.037498
58.380001
58.772499
67,585,200
2019-10-18
57.127331
59.102501
59.395
58.572498
58.647499
97,433,600
2019-10-21
58.11808
60.127499
60.247501
59.330002
59.380001
87,247,200
2019-10-22
57.985172
59.990002
60.549999
59.904999
60.290001
82,293,600
2019-10-23
58.76326
60.794998
60.810001
60.305
60.525002
75,828,800