Date
stringlengths 10
10
| Open
float64 0
5.18k
| High
float64 4.4
5.19k
| Low
float64 4.4
5.15k
| Close
float64 4.4
5.18k
| Adj Close
float64 4.4
5.18k
| Volume
int64 0
11.5B
|
|---|---|---|---|---|---|---|
1950-01-09 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2,520,000 |
1950-01-10 | 17.030001 | 17.030001 | 17.030001 | 17.030001 | 17.030001 | 2,160,000 |
1950-01-11 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2,630,000 |
1950-01-12 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2,970,000 |
1950-01-13 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 3,330,000 |
1950-01-16 | 16.719999 | 16.719999 | 16.719999 | 16.719999 | 16.719999 | 1,460,000 |
1950-01-17 | 16.860001 | 16.860001 | 16.860001 | 16.860001 | 16.860001 | 1,790,000 |
1950-01-18 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1,570,000 |
1950-01-19 | 16.870001 | 16.870001 | 16.870001 | 16.870001 | 16.870001 | 1,170,000 |
1950-01-20 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 1,440,000 |
1950-01-23 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1,340,000 |
1950-01-24 | 16.860001 | 16.860001 | 16.860001 | 16.860001 | 16.860001 | 1,250,000 |
1950-01-25 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1,700,000 |
1950-01-26 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1,150,000 |
1950-01-27 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1,250,000 |
1950-01-30 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1,640,000 |
1950-01-31 | 17.049999 | 17.049999 | 17.049999 | 17.049999 | 17.049999 | 1,690,000 |
1950-02-01 | 17.049999 | 17.049999 | 17.049999 | 17.049999 | 17.049999 | 1,810,000 |
1950-02-02 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2,040,000 |
1950-02-03 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 2,210,000 |
1950-02-06 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1,490,000 |
1950-02-07 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1,360,000 |
1950-02-08 | 17.209999 | 17.209999 | 17.209999 | 17.209999 | 17.209999 | 1,470,000 |
1950-02-09 | 17.280001 | 17.280001 | 17.280001 | 17.280001 | 17.280001 | 1,810,000 |
1950-02-10 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1,790,000 |
1950-02-14 | 17.059999 | 17.059999 | 17.059999 | 17.059999 | 17.059999 | 2,210,000 |
1950-02-15 | 17.059999 | 17.059999 | 17.059999 | 17.059999 | 17.059999 | 1,730,000 |
1950-02-16 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1,920,000 |
1950-02-17 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1,940,000 |
1950-02-20 | 17.200001 | 17.200001 | 17.200001 | 17.200001 | 17.200001 | 1,420,000 |
1950-02-21 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1,260,000 |
1950-02-23 | 17.209999 | 17.209999 | 17.209999 | 17.209999 | 17.209999 | 1,310,000 |
1950-02-24 | 17.280001 | 17.280001 | 17.280001 | 17.280001 | 17.280001 | 1,710,000 |
1950-02-27 | 17.280001 | 17.280001 | 17.280001 | 17.280001 | 17.280001 | 1,410,000 |
1950-02-28 | 17.219999 | 17.219999 | 17.219999 | 17.219999 | 17.219999 | 1,310,000 |
1950-03-01 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1,410,000 |
1950-03-02 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1,340,000 |
1950-03-03 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 1,520,000 |
1950-03-06 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1,470,000 |
1950-03-07 | 17.200001 | 17.200001 | 17.200001 | 17.200001 | 17.200001 | 1,590,000 |
1950-03-08 | 17.190001 | 17.190001 | 17.190001 | 17.190001 | 17.190001 | 1,360,000 |
1950-03-09 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1,330,000 |
1950-03-10 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1,260,000 |
1950-03-13 | 17.120001 | 17.120001 | 17.120001 | 17.120001 | 17.120001 | 1,060,000 |
1950-03-14 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1,140,000 |
1950-03-15 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 1,830,000 |
1950-03-16 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2,060,000 |
1950-03-17 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 1,600,000 |
1950-03-20 | 17.440001 | 17.440001 | 17.440001 | 17.440001 | 17.440001 | 1,430,000 |
1950-03-21 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 1,400,000 |
1950-03-22 | 17.549999 | 17.549999 | 17.549999 | 17.549999 | 17.549999 | 2,010,000 |
1950-03-23 | 17.559999 | 17.559999 | 17.559999 | 17.559999 | 17.559999 | 2,020,000 |
1950-03-24 | 17.559999 | 17.559999 | 17.559999 | 17.559999 | 17.559999 | 1,570,000 |
1950-03-27 | 17.459999 | 17.459999 | 17.459999 | 17.459999 | 17.459999 | 1,930,000 |
1950-03-28 | 17.530001 | 17.530001 | 17.530001 | 17.530001 | 17.530001 | 1,780,000 |
1950-03-29 | 17.440001 | 17.440001 | 17.440001 | 17.440001 | 17.440001 | 2,090,000 |
1950-03-30 | 17.299999 | 17.299999 | 17.299999 | 17.299999 | 17.299999 | 2,370,000 |
1950-03-31 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 1,880,000 |
1950-04-03 | 17.530001 | 17.530001 | 17.530001 | 17.530001 | 17.530001 | 1,570,000 |
1950-04-04 | 17.549999 | 17.549999 | 17.549999 | 17.549999 | 17.549999 | 2,010,000 |
1950-04-05 | 17.629999 | 17.629999 | 17.629999 | 17.629999 | 17.629999 | 1,430,000 |
1950-04-06 | 17.780001 | 17.780001 | 17.780001 | 17.780001 | 17.780001 | 2,000,000 |
1950-04-10 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2,070,000 |
1950-04-11 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2,010,000 |
1950-04-12 | 17.940001 | 17.940001 | 17.940001 | 17.940001 | 17.940001 | 2,010,000 |
1950-04-13 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 2,410,000 |
1950-04-14 | 17.959999 | 17.959999 | 17.959999 | 17.959999 | 17.959999 | 2,750,000 |
1950-04-17 | 17.879999 | 17.879999 | 17.879999 | 17.879999 | 17.879999 | 2,520,000 |
1950-04-18 | 18.030001 | 18.030001 | 18.030001 | 18.030001 | 18.030001 | 3,320,000 |
1950-04-19 | 18.049999 | 18.049999 | 18.049999 | 18.049999 | 18.049999 | 2,950,000 |
1950-04-20 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 2,590,000 |
1950-04-21 | 17.959999 | 17.959999 | 17.959999 | 17.959999 | 17.959999 | 2,710,000 |
1950-04-24 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 2,310,000 |
1950-04-25 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1,830,000 |
1950-04-26 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1,880,000 |
1950-04-27 | 17.860001 | 17.860001 | 17.860001 | 17.860001 | 17.860001 | 2,070,000 |
1950-04-28 | 17.959999 | 17.959999 | 17.959999 | 17.959999 | 17.959999 | 2,190,000 |
1950-05-01 | 18.219999 | 18.219999 | 18.219999 | 18.219999 | 18.219999 | 2,390,000 |
1950-05-02 | 18.110001 | 18.110001 | 18.110001 | 18.110001 | 18.110001 | 2,250,000 |
1950-05-03 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 2,120,000 |
1950-05-04 | 18.120001 | 18.120001 | 18.120001 | 18.120001 | 18.120001 | 2,150,000 |
1950-05-05 | 18.219999 | 18.219999 | 18.219999 | 18.219999 | 18.219999 | 1,800,000 |
1950-05-08 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1,680,000 |
1950-05-09 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1,720,000 |
1950-05-10 | 18.290001 | 18.290001 | 18.290001 | 18.290001 | 18.290001 | 1,880,000 |
1950-05-11 | 18.290001 | 18.290001 | 18.290001 | 18.290001 | 18.290001 | 1,750,000 |
1950-05-12 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,790,000 |
1950-05-15 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1,220,000 |
1950-05-16 | 18.440001 | 18.440001 | 18.440001 | 18.440001 | 18.440001 | 1,730,000 |
1950-05-17 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2,020,000 |
1950-05-18 | 18.559999 | 18.559999 | 18.559999 | 18.559999 | 18.559999 | 5,240,000 |
1950-05-19 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 2,110,000 |
1950-05-22 | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 1,620,000 |
1950-05-23 | 18.709999 | 18.709999 | 18.709999 | 18.709999 | 18.709999 | 1,460,000 |
1950-05-24 | 18.690001 | 18.690001 | 18.690001 | 18.690001 | 18.690001 | 1,850,000 |
1950-05-25 | 18.690001 | 18.690001 | 18.690001 | 18.690001 | 18.690001 | 1,480,000 |
1950-05-26 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1,330,000 |
1950-05-29 | 18.719999 | 18.719999 | 18.719999 | 18.719999 | 18.719999 | 1,110,000 |
1950-05-31 | 18.780001 | 18.780001 | 18.780001 | 18.780001 | 18.780001 | 1,530,000 |
1950-06-01 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1,580,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.