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
|
|---|---|---|---|---|---|---|
1952-01-10 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 1,520,000 |
1952-01-11 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1,760,000 |
1952-01-14 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1,510,000 |
1952-01-15 | 24.059999 | 24.059999 | 24.059999 | 24.059999 | 24.059999 | 1,340,000 |
1952-01-16 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1,430,000 |
1952-01-17 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 1,590,000 |
1952-01-18 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1,740,000 |
1952-01-21 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 1,730,000 |
1952-01-22 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1,920,000 |
1952-01-23 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 1,680,000 |
1952-01-24 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 1,570,000 |
1952-01-25 | 24.549999 | 24.549999 | 24.549999 | 24.549999 | 24.549999 | 1,650,000 |
1952-01-28 | 24.610001 | 24.610001 | 24.610001 | 24.610001 | 24.610001 | 1,590,000 |
1952-01-29 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1,730,000 |
1952-01-30 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1,880,000 |
1952-01-31 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 1,810,000 |
1952-02-01 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 1,350,000 |
1952-02-04 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 1,640,000 |
1952-02-05 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 1,590,000 |
1952-02-06 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1,310,000 |
1952-02-07 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 1,170,000 |
1952-02-08 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1,350,000 |
1952-02-11 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 1,140,000 |
1952-02-13 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1,300,000 |
1952-02-14 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 1,340,000 |
1952-02-15 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 1,200,000 |
1952-02-18 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,140,000 |
1952-02-19 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 1,630,000 |
1952-02-20 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1,970,000 |
1952-02-21 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1,360,000 |
1952-02-25 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1,200,000 |
1952-02-26 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1,080,000 |
1952-02-27 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1,260,000 |
1952-02-28 | 23.290001 | 23.290001 | 23.290001 | 23.290001 | 23.290001 | 1,150,000 |
1952-02-29 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1,000,000 |
1952-03-03 | 23.290001 | 23.290001 | 23.290001 | 23.290001 | 23.290001 | 1,020,000 |
1952-03-04 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1,570,000 |
1952-03-05 | 23.709999 | 23.709999 | 23.709999 | 23.709999 | 23.709999 | 1,380,000 |
1952-03-06 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 1,210,000 |
1952-03-07 | 23.719999 | 23.719999 | 23.719999 | 23.719999 | 23.719999 | 1,410,000 |
1952-03-10 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 1,170,000 |
1952-03-11 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 1,210,000 |
1952-03-12 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1,310,000 |
1952-03-13 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,270,000 |
1952-03-14 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,350,000 |
1952-03-17 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1,150,000 |
1952-03-18 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 1,170,000 |
1952-03-19 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1,090,000 |
1952-03-20 | 23.889999 | 23.889999 | 23.889999 | 23.889999 | 23.889999 | 1,240,000 |
1952-03-21 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1,290,000 |
1952-03-24 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1,040,000 |
1952-03-25 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 1,060,000 |
1952-03-26 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 1,030,000 |
1952-03-27 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1,370,000 |
1952-03-28 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1,560,000 |
1952-03-31 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 1,680,000 |
1952-04-01 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1,720,000 |
1952-04-02 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 1,260,000 |
1952-04-03 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 1,280,000 |
1952-04-04 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1,190,000 |
1952-04-07 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 1,230,000 |
1952-04-08 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1,090,000 |
1952-04-09 | 23.940001 | 23.940001 | 23.940001 | 23.940001 | 23.940001 | 980,000 |
1952-04-10 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 1,130,000 |
1952-04-14 | 23.950001 | 23.950001 | 23.950001 | 23.950001 | 23.950001 | 1,790,000 |
1952-04-15 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1,720,000 |
1952-04-16 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1,400,000 |
1952-04-17 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1,620,000 |
1952-04-18 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 1,240,000 |
1952-04-21 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 1,110,000 |
1952-04-22 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1,240,000 |
1952-04-23 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1,090,000 |
1952-04-24 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1,580,000 |
1952-04-25 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 1,240,000 |
1952-04-28 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 980,000 |
1952-04-29 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1,170,000 |
1952-04-30 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1,000,000 |
1952-05-01 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1,400,000 |
1952-05-02 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 1,300,000 |
1952-05-05 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 860,000 |
1952-05-06 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1,120,000 |
1952-05-07 | 23.809999 | 23.809999 | 23.809999 | 23.809999 | 23.809999 | 1,120,000 |
1952-05-08 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 1,230,000 |
1952-05-09 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 960,000 |
1952-05-12 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 800,000 |
1952-05-13 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 890,000 |
1952-05-14 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 950,000 |
1952-05-15 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 1,050,000 |
1952-05-16 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 910,000 |
1952-05-19 | 23.610001 | 23.610001 | 23.610001 | 23.610001 | 23.610001 | 780,000 |
1952-05-20 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,150,000 |
1952-05-21 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 1,210,000 |
1952-05-22 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1,360,000 |
1952-05-23 | 23.889999 | 23.889999 | 23.889999 | 23.889999 | 23.889999 | 1,150,000 |
1952-05-26 | 23.940001 | 23.940001 | 23.940001 | 23.940001 | 23.940001 | 940,000 |
1952-05-27 | 23.879999 | 23.879999 | 23.879999 | 23.879999 | 23.879999 | 1,040,000 |
1952-05-28 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1,130,000 |
1952-05-29 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 1,100,000 |
1952-06-02 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 1,190,000 |
1952-06-03 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 940,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.