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
|
|---|---|---|---|---|---|---|
1952-06-04 | 23.950001 | 23.950001 | 23.950001 | 23.950001 | 23.950001 | 1,200,000 |
1952-06-05 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 1,410,000 |
1952-06-06 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1,520,000 |
1952-06-09 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 1,270,000 |
1952-06-10 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1,220,000 |
1952-06-11 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 1,190,000 |
1952-06-12 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 1,370,000 |
1952-06-13 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 1,130,000 |
1952-06-16 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 980,000 |
1952-06-17 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 920,000 |
1952-06-18 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1,270,000 |
1952-06-19 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1,320,000 |
1952-06-20 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1,190,000 |
1952-06-23 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 1,200,000 |
1952-06-24 | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 1,200,000 |
1952-06-25 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1,230,000 |
1952-06-26 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1,190,000 |
1952-06-27 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1,210,000 |
1952-06-30 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 1,380,000 |
1952-07-01 | 25.120001 | 25.120001 | 25.120001 | 25.120001 | 25.120001 | 1,450,000 |
1952-07-02 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 1,320,000 |
1952-07-03 | 25.049999 | 25.049999 | 25.049999 | 25.049999 | 25.049999 | 1,150,000 |
1952-07-07 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 1,080,000 |
1952-07-08 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 850,000 |
1952-07-09 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 1,120,000 |
1952-07-10 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 1,010,000 |
1952-07-11 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1,040,000 |
1952-07-14 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 1,090,000 |
1952-07-15 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1,220,000 |
1952-07-16 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1,120,000 |
1952-07-17 | 25.049999 | 25.049999 | 25.049999 | 25.049999 | 25.049999 | 1,010,000 |
1952-07-18 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,020,000 |
1952-07-21 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 780,000 |
1952-07-22 | 25 | 25 | 25 | 25 | 25 | 910,000 |
1952-07-23 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 1,020,000 |
1952-07-24 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1,270,000 |
1952-07-25 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1,130,000 |
1952-07-28 | 25.200001 | 25.200001 | 25.200001 | 25.200001 | 25.200001 | 1,030,000 |
1952-07-29 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1,010,000 |
1952-07-30 | 25.370001 | 25.370001 | 25.370001 | 25.370001 | 25.370001 | 1,240,000 |
1952-07-31 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 1,230,000 |
1952-08-01 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 1,050,000 |
1952-08-04 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 950,000 |
1952-08-05 | 25.459999 | 25.459999 | 25.459999 | 25.459999 | 25.459999 | 1,050,000 |
1952-08-06 | 25.440001 | 25.440001 | 25.440001 | 25.440001 | 25.440001 | 1,140,000 |
1952-08-07 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1,180,000 |
1952-08-08 | 25.549999 | 25.549999 | 25.549999 | 25.549999 | 25.549999 | 1,170,000 |
1952-08-11 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1,160,000 |
1952-08-12 | 25.309999 | 25.309999 | 25.309999 | 25.309999 | 25.309999 | 1,110,000 |
1952-08-13 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 990,000 |
1952-08-14 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 930,000 |
1952-08-15 | 25.200001 | 25.200001 | 25.200001 | 25.200001 | 25.200001 | 890,000 |
1952-08-18 | 24.940001 | 24.940001 | 24.940001 | 24.940001 | 24.940001 | 1,090,000 |
1952-08-19 | 24.889999 | 24.889999 | 24.889999 | 24.889999 | 24.889999 | 980,000 |
1952-08-20 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 960,000 |
1952-08-21 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 800,000 |
1952-08-22 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 910,000 |
1952-08-25 | 24.870001 | 24.870001 | 24.870001 | 24.870001 | 24.870001 | 840,000 |
1952-08-26 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 890,000 |
1952-08-27 | 24.940001 | 24.940001 | 24.940001 | 24.940001 | 24.940001 | 930,000 |
1952-08-28 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 980,000 |
1952-08-29 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 890,000 |
1952-09-02 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 970,000 |
1952-09-03 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1,200,000 |
1952-09-04 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1,120,000 |
1952-09-05 | 25.209999 | 25.209999 | 25.209999 | 25.209999 | 25.209999 | 1,040,000 |
1952-09-08 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 1,170,000 |
1952-09-09 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 1,310,000 |
1952-09-10 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 1,590,000 |
1952-09-11 | 24.719999 | 24.719999 | 24.719999 | 24.719999 | 24.719999 | 970,000 |
1952-09-12 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 1,040,000 |
1952-09-15 | 24.450001 | 24.450001 | 24.450001 | 24.450001 | 24.450001 | 1,100,000 |
1952-09-16 | 24.530001 | 24.530001 | 24.530001 | 24.530001 | 24.530001 | 1,140,000 |
1952-09-17 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1,000,000 |
1952-09-18 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1,030,000 |
1952-09-19 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1,150,000 |
1952-09-22 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1,160,000 |
1952-09-23 | 24.700001 | 24.700001 | 24.700001 | 24.700001 | 24.700001 | 1,240,000 |
1952-09-24 | 24.790001 | 24.790001 | 24.790001 | 24.790001 | 24.790001 | 1,390,000 |
1952-09-25 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 1,210,000 |
1952-09-26 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1,180,000 |
1952-09-29 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 970,000 |
1952-09-30 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 1,120,000 |
1952-10-01 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1,060,000 |
1952-10-02 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1,040,000 |
1952-10-03 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 980,000 |
1952-10-06 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 1,070,000 |
1952-10-07 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 950,000 |
1952-10-08 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1,260,000 |
1952-10-09 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1,090,000 |
1952-10-10 | 24.549999 | 24.549999 | 24.549999 | 24.549999 | 24.549999 | 1,070,000 |
1952-10-14 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1,130,000 |
1952-10-15 | 24.059999 | 24.059999 | 24.059999 | 24.059999 | 24.059999 | 1,730,000 |
1952-10-16 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1,730,000 |
1952-10-17 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 1,360,000 |
1952-10-20 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 1,050,000 |
1952-10-21 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 990,000 |
1952-10-22 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 1,160,000 |
1952-10-23 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 1,260,000 |
1952-10-24 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 1,060,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.