Date
stringlengths
10
10
Open
float64
57
198
High
float64
57.1
200
Low
float64
53.2
197
Close
float64
56.1
198
Adj Close
float64
54.7
198
Volume
int64
24M
427M
2020-01-02
74.059998
75.150002
73.797501
75.087502
73.059418
135,480,400
2020-01-03
74.287498
75.144997
74.125
74.357498
72.349144
146,322,800
2020-01-06
73.447502
74.989998
73.1875
74.949997
72.925636
118,387,200
2020-01-07
74.959999
75.224998
74.370003
74.597504
72.582664
108,872,000
2020-01-08
74.290001
76.110001
74.290001
75.797501
73.750244
132,079,200
2020-01-09
76.809998
77.607498
76.550003
77.407501
75.316757
170,108,400
2020-01-10
77.650002
78.167503
77.0625
77.582497
75.487022
140,644,800
2020-01-13
77.910004
79.267502
77.787498
79.239998
77.099762
121,532,000
2020-01-14
79.175003
79.392502
78.042503
78.169998
76.05867
161,954,400
2020-01-15
77.962502
78.875
77.387497
77.834999
75.732719
121,923,600
2020-01-16
78.397499
78.925003
78.022499
78.809998
76.681374
108,829,200
2020-01-17
79.067497
79.684998
78.75
79.682503
77.530304
137,816,400
2020-01-21
79.297501
79.754997
79
79.142502
77.00489
110,843,200
2020-01-22
79.644997
79.997498
79.327499
79.425003
77.279778
101,832,400
2020-01-23
79.480003
79.889999
78.912498
79.807503
77.651939
104,472,000
2020-01-24
80.0625
80.832497
79.379997
79.577499
77.428162
146,537,600
2020-01-27
77.514999
77.942497
76.220001
77.237503
75.15136
161,940,000
2020-01-28
78.150002
79.599998
78.047501
79.422501
77.277328
162,234,000
2020-01-29
81.112503
81.962502
80.345001
81.084999
78.89492
216,229,200
2020-01-30
80.135002
81.022499
79.6875
80.967499
78.780586
126,743,200
2020-01-31
80.232498
80.669998
77.072502
77.377502
75.287567
199,588,400
2020-02-03
76.074997
78.372498
75.555
77.165001
75.080818
173,788,400
2020-02-04
78.827499
79.910004
78.407501
79.712502
77.559486
136,616,400
2020-02-05
80.879997
81.190002
79.737503
80.362503
78.191956
118,826,800
2020-02-06
80.642502
81.305
80.065002
81.302498
79.106552
105,425,600
2020-02-07
80.592499
80.849998
79.5
80.0075
78.031296
117,684,000
2020-02-10
78.544998
80.387497
78.462502
80.387497
78.401894
109,348,800
2020-02-11
80.900002
80.974998
79.677498
79.902496
77.928864
94,323,200
2020-02-12
80.3675
81.805
80.3675
81.800003
79.77951
113,730,400
2020-02-13
81.047501
81.555
80.837502
81.217499
79.211388
94,747,600
2020-02-14
81.184998
81.495003
80.712502
81.237503
79.230896
80,113,600
2020-02-18
78.839996
79.9375
78.652496
79.75
77.780144
152,531,200
2020-02-19
80
81.142502
80
80.904999
78.906624
93,984,000
2020-02-20
80.657501
81.162498
79.552498
80.074997
78.097115
100,566,000
2020-02-21
79.654999
80.112503
77.625
78.262497
76.329384
129,554,000
2020-02-24
74.315002
76.044998
72.307503
74.544998
72.703697
222,195,200
2020-02-25
75.237503
75.6325
71.532501
72.019997
70.241074
230,673,600
2020-02-26
71.6325
74.470001
71.625
73.162498
71.355347
198,054,800
2020-02-27
70.275002
71.5
68.239998
68.379997
66.690994
320,605,600
2020-02-28
64.315002
69.602501
64.092499
68.339996
66.651978
426,510,000
2020-03-02
70.57
75.360001
69.43
74.702499
72.857338
341,397,200
2020-03-03
75.917503
76
71.449997
72.330002
70.543419
319,475,600
2020-03-04
74.110001
75.849998
73.282501
75.684998
73.815544
219,178,400
2020-03-05
73.879997
74.887497
72.852501
73.230003
71.421188
187,572,800
2020-03-06
70.5
72.705002
70.307503
72.2575
70.472717
226,176,800
2020-03-09
65.9375
69.522499
65.75
66.542503
64.89888
286,744,800
2020-03-10
69.285004
71.610001
67.342499
71.334999
69.57299
285,290,000
2020-03-11
69.347504
70.305
67.964996
68.857498
67.1567
255,598,800
2020-03-12
63.985001
67.5
62
62.057499
60.524654
418,474,000
2020-03-13
66.222504
69.980003
63.237499
69.4925
67.776024
370,732,000
2020-03-16
60.487499
64.769997
60
60.552502
59.056839
322,423,600
2020-03-17
61.877499
64.402496
59.599998
63.215
61.653564
324,056,000
2020-03-18
59.942501
62.5
59.279999
61.6675
60.144291
300,233,600
2020-03-19
61.8475
63.209999
60.6525
61.195
59.683464
271,857,200
2020-03-20
61.794998
62.9575
57
57.310001
55.894428
401,693,200
2020-03-23
57.02
57.125
53.1525
56.092499
54.706997
336,752,800
2020-03-24
59.09
61.922501
58.575001
61.720001
60.195503
287,531,200
2020-03-25
62.6875
64.5625
61.075001
61.380001
59.863895
303,602,000
2020-03-26
61.630001
64.669998
61.59
64.610001
63.014114
252,087,200
2020-03-27
63.1875
63.967499
61.762501
61.935001
60.405186
204,216,800
2020-03-30
62.685001
63.880001
62.349998
63.702499
62.129017
167,976,400
2020-03-31
63.900002
65.622498
63
63.572498
62.002239
197,002,000
2020-04-01
61.625
62.18
59.782501
60.227501
58.739861
176,218,400
2020-04-02
60.084999
61.287498
59.224998
61.232498
59.720039
165,934,000
2020-04-03
60.700001
61.424999
59.7425
60.352501
58.861778
129,880,000
2020-04-06
62.724998
65.777496
62.345001
65.6175
63.996738
201,820,400
2020-04-07
67.699997
67.925003
64.75
64.857498
63.255501
202,887,200
2020-04-08
65.684998
66.842499
65.307503
66.517502
64.874504
168,895,200
2020-04-09
67.175003
67.517502
66.175003
66.997498
65.342628
161,834,800
2020-04-13
67.077499
68.425003
66.457497
68.3125
66.625145
131,022,800
2020-04-14
70
72.0625
69.512497
71.762497
69.989944
194,994,800
2020-04-15
70.599998
71.582497
70.157501
71.107498
69.35112
131,154,400
2020-04-16
71.845001
72.050003
70.587502
71.672501
69.902168
157,125,200
2020-04-17
71.172501
71.737503
69.214996
70.699997
68.953667
215,250,000
2020-04-20
69.487503
70.419998
69.212502
69.232498
67.522423
130,015,200
2020-04-21
69.07
69.3125
66.357498
67.092499
65.435295
180,991,600
2020-04-22
68.402496
69.474998
68.050003
69.025002
67.320068
116,862,400
2020-04-23
68.967499
70.4375
68.717499
68.7575
67.059166
124,814,400
2020-04-24
69.300003
70.752502
69.25
70.7425
68.995132
126,161,200
2020-04-27
70.449997
71.135002
69.987503
70.792503
69.043892
117,087,600
2020-04-28
71.269997
71.457497
69.550003
69.644997
67.924744
112,004,800
2020-04-29
71.182503
72.417503
70.972504
71.932503
70.155739
137,280,800
2020-04-30
72.489998
73.6325
72.087502
73.449997
71.635757
183,064,000
2020-05-01
71.5625
74.75
71.462502
72.267502
70.482468
240,616,800
2020-05-04
72.292503
73.422501
71.580002
73.290001
71.479706
133,568,000
2020-05-05
73.764999
75.25
73.614998
74.389999
72.552551
147,751,200
2020-05-06
75.114998
75.809998
74.717499
75.157501
73.301079
142,333,600
2020-05-07
75.805
76.292503
75.4925
75.934998
74.05938
115,215,200
2020-05-08
76.410004
77.587502
76.072502
77.532501
75.822121
133,838,400
2020-05-11
77.025002
79.262497
76.809998
78.752502
77.015205
145,946,400
2020-05-12
79.457497
79.922501
77.727501
77.852501
76.135056
162,301,200
2020-05-13
78.037498
78.987503
75.802498
76.912498
75.21579
200,622,400
2020-05-14
76.127502
77.447502
75.3825
77.385002
75.677856
158,929,200
2020-05-15
75.087502
76.974998
75.052498
76.927498
75.230453
166,348,400
2020-05-18
78.292503
79.125
77.580002
78.739998
77.002975
135,178,400
2020-05-19
78.7575
79.629997
78.252502
78.285004
76.558022
101,729,600
2020-05-20
79.169998
79.879997
79.129997
79.807503
78.046936
111,504,800
2020-05-21
79.665001
80.222504
78.967499
79.212502
77.465073
102,688,800
2020-05-22
78.942497
79.807503
78.837502
79.722504
77.963806
81,803,200
2020-05-26
80.875
81.059998
79.125
79.182503
77.435707
125,522,000