Unnamed: 0
int64 0
3.64k
| Date
stringlengths 6
8
| Open
float64 1.08
411
| High
float64 1.11
414
| Low
float64 1
406
| Close
float64 1.05
410
| Adj Close
float64 1.05
410
| Volume
int64 1.78M
914M
|
|---|---|---|---|---|---|---|---|
3,000 | 5/27/22 | 241.083328 | 253.266663 | 240.176666 | 253.210007 | 253.210007 | 89,295,000 |
3,001 | 5/31/22 | 257.946655 | 259.600006 | 244.743332 | 252.753326 | 252.753326 | 101,914,500 |
3,002 | 6/1/22 | 251.720001 | 257.32666 | 243.639999 | 246.789993 | 246.789993 | 77,247,900 |
3,003 | 6/2/22 | 244.156662 | 264.209992 | 242.066666 | 258.333344 | 258.333344 | 93,473,100 |
3,004 | 6/3/22 | 243.226669 | 247.796661 | 233.416672 | 234.516663 | 234.516663 | 112,393,800 |
3,005 | 6/6/22 | 244.353333 | 244.866669 | 234.350006 | 238.279999 | 238.279999 | 84,204,600 |
3,006 | 6/7/22 | 234 | 239.996674 | 230.093338 | 238.886673 | 238.886673 | 72,808,500 |
3,007 | 6/8/22 | 240.08667 | 249.963333 | 239.176666 | 241.866669 | 241.866669 | 76,210,500 |
3,008 | 6/9/22 | 249.339996 | 255.546661 | 239.32666 | 239.706665 | 239.706665 | 96,491,400 |
3,009 | 6/10/22 | 235.156662 | 239.5 | 227.91333 | 232.229996 | 232.229996 | 97,536,600 |
3,010 | 6/13/22 | 223.166672 | 226.633331 | 214.683334 | 215.736664 | 215.736664 | 102,767,400 |
3,011 | 6/14/22 | 218.286667 | 226.330002 | 211.736664 | 220.889999 | 220.889999 | 97,988,700 |
3,012 | 6/15/22 | 220.916672 | 235.66333 | 218.149994 | 233 | 233 | 119,131,800 |
3,013 | 6/16/22 | 222.736664 | 225.166672 | 208.693329 | 213.100006 | 213.100006 | 107,390,700 |
3,014 | 6/17/22 | 213.433334 | 220.970001 | 213.196671 | 216.759995 | 216.759995 | 92,641,800 |
3,015 | 6/21/22 | 224.603333 | 243.57666 | 224.333328 | 237.036667 | 237.036667 | 122,793,000 |
3,016 | 6/22/22 | 234.503326 | 246.833328 | 233.82666 | 236.08667 | 236.08667 | 101,107,500 |
3,017 | 6/23/22 | 237.906662 | 239.316666 | 228.636673 | 235.070007 | 235.070007 | 104,202,600 |
3,018 | 6/24/22 | 237.470001 | 246.066666 | 236.08667 | 245.706665 | 245.706665 | 95,770,800 |
3,019 | 6/27/22 | 249.366669 | 252.070007 | 242.566666 | 244.919998 | 244.919998 | 89,178,300 |
3,020 | 6/28/22 | 244.483337 | 249.970001 | 232.343338 | 232.66333 | 232.66333 | 90,391,200 |
3,021 | 6/29/22 | 230.5 | 231.17334 | 222.273331 | 228.490006 | 228.490006 | 82,897,200 |
3,022 | 6/30/22 | 224.509995 | 229.456665 | 218.863327 | 224.473328 | 224.473328 | 94,600,500 |
3,023 | 7/1/22 | 227 | 230.229996 | 222.119995 | 227.263336 | 227.263336 | 74,460,300 |
3,024 | 7/5/22 | 223 | 233.146668 | 216.166672 | 233.066666 | 233.066666 | 84,581,100 |
3,025 | 7/6/22 | 230.779999 | 234.563339 | 227.186661 | 231.733337 | 231.733337 | 71,853,600 |
3,026 | 7/7/22 | 233.919998 | 245.363327 | 232.210007 | 244.543335 | 244.543335 | 81,930,600 |
3,027 | 7/8/22 | 242.333328 | 254.979996 | 241.160004 | 250.763336 | 250.763336 | 101,854,200 |
3,028 | 7/11/22 | 252.103333 | 253.063339 | 233.626663 | 234.343338 | 234.343338 | 99,241,200 |
3,029 | 7/12/22 | 236.846664 | 239.773331 | 228.369995 | 233.070007 | 233.070007 | 87,930,900 |
3,030 | 7/13/22 | 225.5 | 242.059998 | 225.033341 | 237.039993 | 237.039993 | 97,954,500 |
3,031 | 7/14/22 | 234.896668 | 238.653336 | 229.333328 | 238.313339 | 238.313339 | 78,557,400 |
3,032 | 7/15/22 | 240 | 243.623337 | 236.889999 | 240.066666 | 240.066666 | 69,683,100 |
3,033 | 7/18/22 | 244.936661 | 250.516663 | 239.603333 | 240.546661 | 240.546661 | 82,537,500 |
3,034 | 7/19/22 | 245 | 247.139999 | 236.976669 | 245.529999 | 245.529999 | 80,890,200 |
3,035 | 7/20/22 | 246.783341 | 250.66333 | 243.483337 | 247.5 | 247.5 | 88,864,200 |
3,036 | 7/21/22 | 255.106674 | 273.266663 | 254.866669 | 271.706665 | 271.706665 | 142,032,300 |
3,037 | 7/22/22 | 276.220001 | 280.786682 | 270.713318 | 272.243347 | 272.243347 | 103,472,700 |
3,038 | 7/25/22 | 272.216675 | 274.146668 | 267.399994 | 268.433319 | 268.433319 | 64,073,400 |
3,039 | 7/26/22 | 266.513336 | 267.309998 | 256.263336 | 258.859985 | 258.859985 | 66,820,800 |
3,040 | 7/27/22 | 263.809998 | 275.926666 | 261.790009 | 274.820007 | 274.820007 | 88,110,000 |
3,041 | 7/28/22 | 280.066681 | 283.299988 | 272.799988 | 280.899994 | 280.899994 | 84,723,000 |
3,042 | 7/29/22 | 280.700012 | 298.320007 | 279.100006 | 297.149994 | 297.149994 | 95,313,000 |
3,043 | 8/1/22 | 301.276672 | 311.876679 | 295 | 297.276672 | 297.276672 | 117,042,900 |
3,044 | 8/2/22 | 294.003326 | 307.833344 | 292.666657 | 300.58667 | 300.58667 | 95,577,600 |
3,045 | 8/3/22 | 305 | 309.549988 | 301.149994 | 307.396668 | 307.396668 | 80,091,000 |
3,046 | 8/4/22 | 311 | 313.606659 | 305 | 308.633331 | 308.633331 | 72,256,200 |
3,047 | 8/5/22 | 302.670013 | 304.606659 | 285.543335 | 288.170013 | 288.170013 | 113,172,900 |
3,048 | 8/8/22 | 295 | 305.200012 | 289.08667 | 290.42334 | 290.42334 | 98,994,000 |
3,049 | 8/9/22 | 290.293335 | 292.396668 | 279.353333 | 283.333344 | 283.333344 | 86,244,600 |
3,050 | 8/10/22 | 297.066681 | 297.51001 | 283.369995 | 294.356659 | 294.356659 | 94,918,800 |
3,051 | 8/11/22 | 296.513336 | 298.236664 | 285.833344 | 286.630005 | 286.630005 | 70,155,000 |
3,052 | 8/12/22 | 289.416657 | 300.160004 | 285.033325 | 300.029999 | 300.029999 | 79,657,200 |
3,053 | 8/15/22 | 301.786682 | 313.133331 | 301.230011 | 309.320007 | 309.320007 | 89,359,200 |
3,054 | 8/16/22 | 311.666657 | 314.666657 | 302.883331 | 306.563324 | 306.563324 | 88,136,400 |
3,055 | 8/17/22 | 303.396668 | 309.656677 | 300.033325 | 303.996674 | 303.996674 | 68,766,000 |
3,056 | 8/18/22 | 306 | 306.5 | 301.853333 | 302.869995 | 302.869995 | 47,500,500 |
3,057 | 8/19/22 | 299 | 300.359985 | 292.5 | 296.666657 | 296.666657 | 61,395,300 |
3,058 | 8/22/22 | 291.91333 | 292.399994 | 286.296661 | 289.91333 | 289.91333 | 55,843,200 |
3,059 | 8/23/22 | 291.453339 | 298.82666 | 287.92334 | 296.453339 | 296.453339 | 63,984,900 |
3,060 | 8/24/22 | 297.563324 | 303.646668 | 296.5 | 297.09668 | 297.09668 | 57,259,800 |
3,061 | 8/25/22 | 302.359985 | 302.959992 | 291.600006 | 296.070007 | 296.070007 | 53,230,000 |
3,062 | 8/26/22 | 297.429993 | 302 | 287.470001 | 288.089996 | 288.089996 | 57,163,900 |
3,063 | 8/29/22 | 282.829987 | 287.73999 | 280.700012 | 284.820007 | 284.820007 | 41,864,700 |
3,064 | 8/30/22 | 287.869995 | 288.480011 | 272.649994 | 277.700012 | 277.700012 | 50,541,800 |
3,065 | 8/31/22 | 280.619995 | 281.25 | 271.809998 | 275.609985 | 275.609985 | 52,107,300 |
3,066 | 9/1/22 | 272.579987 | 277.579987 | 266.149994 | 277.160004 | 277.160004 | 54,287,000 |
3,067 | 9/2/22 | 281.070007 | 282.350006 | 269.079987 | 270.209992 | 270.209992 | 50,890,100 |
3,068 | 9/6/22 | 272.679993 | 275.98999 | 265.73999 | 274.420013 | 274.420013 | 55,860,000 |
3,069 | 9/7/22 | 273.100006 | 283.839996 | 272.269989 | 283.700012 | 283.700012 | 50,028,900 |
3,070 | 9/8/22 | 281.299988 | 289.5 | 279.76001 | 289.26001 | 289.26001 | 53,713,100 |
3,071 | 9/9/22 | 291.670013 | 299.850006 | 291.25 | 299.679993 | 299.679993 | 54,338,100 |
3,072 | 9/12/22 | 300.720001 | 305.48999 | 300.399994 | 304.420013 | 304.420013 | 48,674,600 |
3,073 | 9/13/22 | 292.899994 | 297.399994 | 290.399994 | 292.130005 | 292.130005 | 68,229,600 |
3,074 | 9/14/22 | 292.23999 | 306 | 291.640015 | 302.609985 | 302.609985 | 72,628,700 |
3,075 | 9/15/22 | 301.829987 | 309.119995 | 300.720001 | 303.75 | 303.75 | 64,795,500 |
3,076 | 9/16/22 | 299.609985 | 303.709992 | 295.600006 | 303.350006 | 303.350006 | 87,087,800 |
3,077 | 9/19/22 | 300.089996 | 309.839996 | 297.799988 | 309.070007 | 309.070007 | 60,231,200 |
3,078 | 9/20/22 | 306.910004 | 313.329987 | 305.579987 | 308.730011 | 308.730011 | 61,642,800 |
3,079 | 9/21/22 | 308.290009 | 313.799988 | 300.630005 | 300.799988 | 300.799988 | 62,555,700 |
3,080 | 9/22/22 | 299.859985 | 301.290009 | 285.820007 | 288.589996 | 288.589996 | 70,545,400 |
3,081 | 9/23/22 | 283.089996 | 284.5 | 272.820007 | 275.329987 | 275.329987 | 63,748,400 |
3,082 | 9/26/22 | 271.829987 | 284.089996 | 270.309998 | 276.01001 | 276.01001 | 58,076,900 |
3,083 | 9/27/22 | 283.839996 | 288.670013 | 277.51001 | 282.940002 | 282.940002 | 61,925,200 |
3,084 | 9/28/22 | 283.079987 | 289 | 277.570007 | 287.809998 | 287.809998 | 54,664,800 |
3,085 | 9/29/22 | 282.76001 | 283.649994 | 265.779999 | 268.209992 | 268.209992 | 77,620,600 |
3,086 | 9/30/22 | 266.149994 | 275.570007 | 262.470001 | 265.25 | 265.25 | 67,726,600 |
3,087 | 10/3/22 | 254.5 | 255.160004 | 241.009995 | 242.399994 | 242.399994 | 98,363,500 |
3,088 | 10/4/22 | 250.520004 | 257.5 | 242.009995 | 249.440002 | 249.440002 | 109,578,500 |
3,089 | 10/5/22 | 245.009995 | 246.669998 | 233.270004 | 240.809998 | 240.809998 | 86,982,700 |
3,090 | 10/6/22 | 239.440002 | 244.580002 | 235.350006 | 238.130005 | 238.130005 | 69,298,400 |
3,091 | 10/7/22 | 233.940002 | 234.570007 | 222.020004 | 223.070007 | 223.070007 | 83,916,800 |
3,092 | 10/10/22 | 223.929993 | 226.990006 | 218.360001 | 222.960007 | 222.960007 | 67,925,000 |
3,093 | 10/11/22 | 220.949997 | 225.75 | 215 | 216.5 | 216.5 | 77,013,200 |
3,094 | 10/12/22 | 215.330002 | 219.300003 | 211.509995 | 217.240006 | 217.240006 | 66,860,700 |
3,095 | 10/13/22 | 208.300003 | 222.990006 | 206.220001 | 221.720001 | 221.720001 | 91,483,000 |
3,096 | 10/14/22 | 224.009995 | 226.259995 | 204.160004 | 204.990006 | 204.990006 | 94,124,500 |
3,097 | 10/17/22 | 210.039993 | 221.860001 | 209.449997 | 219.350006 | 219.350006 | 79,428,800 |
3,098 | 10/18/22 | 229.5 | 229.820007 | 217.25 | 220.190002 | 220.190002 | 75,891,900 |
3,099 | 10/19/22 | 219.800003 | 222.929993 | 217.779999 | 222.039993 | 222.039993 | 66,571,500 |
Subsets and Splits