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
|
|---|---|---|---|---|---|---|
1951-08-14 | 22.700001 | 22.700001 | 22.700001 | 22.700001 | 22.700001 | 1,180,000 |
1951-08-15 | 22.790001 | 22.790001 | 22.790001 | 22.790001 | 22.790001 | 1,340,000 |
1951-08-16 | 22.870001 | 22.870001 | 22.870001 | 22.870001 | 22.870001 | 1,750,000 |
1951-08-17 | 22.940001 | 22.940001 | 22.940001 | 22.940001 | 22.940001 | 1,620,000 |
1951-08-20 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1,130,000 |
1951-08-21 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1,400,000 |
1951-08-22 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1,130,000 |
1951-08-23 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 1,230,000 |
1951-08-24 | 22.879999 | 22.879999 | 22.879999 | 22.879999 | 22.879999 | 1,210,000 |
1951-08-27 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1,080,000 |
1951-08-28 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 1,280,000 |
1951-08-29 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1,520,000 |
1951-08-30 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1,950,000 |
1951-08-31 | 23.280001 | 23.280001 | 23.280001 | 23.280001 | 23.280001 | 1,530,000 |
1951-09-04 | 23.280001 | 23.280001 | 23.280001 | 23.280001 | 23.280001 | 1,520,000 |
1951-09-05 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1,850,000 |
1951-09-06 | 23.469999 | 23.469999 | 23.469999 | 23.469999 | 23.469999 | 2,150,000 |
1951-09-07 | 23.530001 | 23.530001 | 23.530001 | 23.530001 | 23.530001 | 1,970,000 |
1951-09-10 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 2,190,000 |
1951-09-11 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 2,040,000 |
1951-09-12 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 2,180,000 |
1951-09-13 | 23.709999 | 23.709999 | 23.709999 | 23.709999 | 23.709999 | 2,350,000 |
1951-09-14 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 2,170,000 |
1951-09-17 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 1,800,000 |
1951-09-18 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 2,030,000 |
1951-09-19 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 2,070,000 |
1951-09-20 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 2,100,000 |
1951-09-21 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 2,180,000 |
1951-09-24 | 23.299999 | 23.299999 | 23.299999 | 23.299999 | 23.299999 | 1,630,000 |
1951-09-25 | 23.379999 | 23.379999 | 23.379999 | 23.379999 | 23.379999 | 1,740,000 |
1951-09-26 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 1,520,000 |
1951-09-27 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1,540,000 |
1951-09-28 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1,390,000 |
1951-10-01 | 23.469999 | 23.469999 | 23.469999 | 23.469999 | 23.469999 | 1,330,000 |
1951-10-02 | 23.639999 | 23.639999 | 23.639999 | 23.639999 | 23.639999 | 1,870,000 |
1951-10-03 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 2,780,000 |
1951-10-04 | 23.719999 | 23.719999 | 23.719999 | 23.719999 | 23.719999 | 1,810,000 |
1951-10-05 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 2,080,000 |
1951-10-08 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,860,000 |
1951-10-09 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1,750,000 |
1951-10-10 | 23.610001 | 23.610001 | 23.610001 | 23.610001 | 23.610001 | 1,320,000 |
1951-10-11 | 23.700001 | 23.700001 | 23.700001 | 23.700001 | 23.700001 | 1,760,000 |
1951-10-15 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1,720,000 |
1951-10-16 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1,730,000 |
1951-10-17 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 1,460,000 |
1951-10-18 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1,450,000 |
1951-10-19 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1,990,000 |
1951-10-22 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2,690,000 |
1951-10-23 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2,110,000 |
1951-10-24 | 23.030001 | 23.030001 | 23.030001 | 23.030001 | 23.030001 | 1,670,000 |
1951-10-25 | 22.959999 | 22.959999 | 22.959999 | 22.959999 | 22.959999 | 1,360,000 |
1951-10-26 | 22.809999 | 22.809999 | 22.809999 | 22.809999 | 22.809999 | 1,710,000 |
1951-10-29 | 22.690001 | 22.690001 | 22.690001 | 22.690001 | 22.690001 | 1,780,000 |
1951-10-30 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1,530,000 |
1951-10-31 | 22.940001 | 22.940001 | 22.940001 | 22.940001 | 22.940001 | 1,490,000 |
1951-11-01 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 1,430,000 |
1951-11-02 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1,230,000 |
1951-11-05 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1,130,000 |
1951-11-07 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1,490,000 |
1951-11-08 | 22.469999 | 22.469999 | 22.469999 | 22.469999 | 22.469999 | 1,410,000 |
1951-11-09 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1,470,000 |
1951-11-13 | 22.790001 | 22.790001 | 22.790001 | 22.790001 | 22.790001 | 1,160,000 |
1951-11-14 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1,220,000 |
1951-11-15 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1,200,000 |
1951-11-16 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1,140,000 |
1951-11-19 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1,030,000 |
1951-11-20 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1,130,000 |
1951-11-21 | 22.639999 | 22.639999 | 22.639999 | 22.639999 | 22.639999 | 1,090,000 |
1951-11-23 | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 1,210,000 |
1951-11-26 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1,180,000 |
1951-11-27 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1,310,000 |
1951-11-28 | 22.610001 | 22.610001 | 22.610001 | 22.610001 | 22.610001 | 1,150,000 |
1951-11-29 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1,070,000 |
1951-11-30 | 22.879999 | 22.879999 | 22.879999 | 22.879999 | 22.879999 | 1,530,000 |
1951-12-03 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1,220,000 |
1951-12-04 | 23.139999 | 23.139999 | 23.139999 | 23.139999 | 23.139999 | 1,280,000 |
1951-12-05 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1,330,000 |
1951-12-06 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1,840,000 |
1951-12-07 | 23.379999 | 23.379999 | 23.379999 | 23.379999 | 23.379999 | 1,990,000 |
1951-12-10 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1,340,000 |
1951-12-11 | 23.299999 | 23.299999 | 23.299999 | 23.299999 | 23.299999 | 1,360,000 |
1951-12-12 | 23.370001 | 23.370001 | 23.370001 | 23.370001 | 23.370001 | 1,280,000 |
1951-12-13 | 23.389999 | 23.389999 | 23.389999 | 23.389999 | 23.389999 | 1,380,000 |
1951-12-14 | 23.370001 | 23.370001 | 23.370001 | 23.370001 | 23.370001 | 1,360,000 |
1951-12-17 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1,220,000 |
1951-12-18 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1,290,000 |
1951-12-19 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1,510,000 |
1951-12-20 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1,340,000 |
1951-12-21 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1,250,000 |
1951-12-24 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 680,000 |
1951-12-26 | 23.440001 | 23.440001 | 23.440001 | 23.440001 | 23.440001 | 1,520,000 |
1951-12-27 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1,460,000 |
1951-12-28 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 1,470,000 |
1951-12-31 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1,440,000 |
1952-01-02 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 1,070,000 |
1952-01-03 | 23.879999 | 23.879999 | 23.879999 | 23.879999 | 23.879999 | 1,220,000 |
1952-01-04 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1,480,000 |
1952-01-07 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1,540,000 |
1952-01-08 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1,390,000 |
1952-01-09 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,370,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.