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
|
|---|---|---|---|---|---|---|
1952-10-27 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1,000,000 |
1952-10-28 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 1,080,000 |
1952-10-29 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1,020,000 |
1952-10-30 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1,090,000 |
1952-10-31 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1,760,000 |
1952-11-03 | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 1,670,000 |
1952-11-05 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 2,030,000 |
1952-11-06 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1,390,000 |
1952-11-07 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 1,540,000 |
1952-11-10 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1,360,000 |
1952-11-12 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1,490,000 |
1952-11-13 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 1,330,000 |
1952-11-14 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1,700,000 |
1952-11-17 | 24.799999 | 24.799999 | 24.799999 | 24.799999 | 24.799999 | 1,490,000 |
1952-11-18 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 2,250,000 |
1952-11-19 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 2,350,000 |
1952-11-20 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 1,740,000 |
1952-11-21 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1,760,000 |
1952-11-24 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2,100,000 |
1952-11-25 | 25.360001 | 25.360001 | 25.360001 | 25.360001 | 25.360001 | 1,930,000 |
1952-11-26 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1,920,000 |
1952-11-28 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 2,160,000 |
1952-12-01 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2,100,000 |
1952-12-02 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1,610,000 |
1952-12-03 | 25.709999 | 25.709999 | 25.709999 | 25.709999 | 25.709999 | 1,610,000 |
1952-12-04 | 25.610001 | 25.610001 | 25.610001 | 25.610001 | 25.610001 | 1,570,000 |
1952-12-05 | 25.620001 | 25.620001 | 25.620001 | 25.620001 | 25.620001 | 1,510,000 |
1952-12-08 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1,790,000 |
1952-12-09 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2,120,000 |
1952-12-10 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1,880,000 |
1952-12-11 | 25.959999 | 25.959999 | 25.959999 | 25.959999 | 25.959999 | 1,790,000 |
1952-12-12 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 2,030,000 |
1952-12-15 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 1,940,000 |
1952-12-16 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1,980,000 |
1952-12-17 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 1,700,000 |
1952-12-18 | 26.030001 | 26.030001 | 26.030001 | 26.030001 | 26.030001 | 1,860,000 |
1952-12-19 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2,050,000 |
1952-12-22 | 26.299999 | 26.299999 | 26.299999 | 26.299999 | 26.299999 | 2,100,000 |
1952-12-23 | 26.190001 | 26.190001 | 26.190001 | 26.190001 | 26.190001 | 2,100,000 |
1952-12-24 | 26.209999 | 26.209999 | 26.209999 | 26.209999 | 26.209999 | 1,510,000 |
1952-12-26 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1,290,000 |
1952-12-29 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 1,820,000 |
1952-12-30 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2,070,000 |
1952-12-31 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 2,050,000 |
1953-01-02 | 26.540001 | 26.540001 | 26.540001 | 26.540001 | 26.540001 | 1,450,000 |
1953-01-05 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 2,130,000 |
1953-01-06 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2,080,000 |
1953-01-07 | 26.370001 | 26.370001 | 26.370001 | 26.370001 | 26.370001 | 1,760,000 |
1953-01-08 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1,780,000 |
1953-01-09 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 2,080,000 |
1953-01-12 | 25.860001 | 25.860001 | 25.860001 | 25.860001 | 25.860001 | 1,500,000 |
1953-01-13 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1,680,000 |
1953-01-14 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1,370,000 |
1953-01-15 | 26.129999 | 26.129999 | 26.129999 | 26.129999 | 26.129999 | 1,450,000 |
1953-01-16 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1,710,000 |
1953-01-19 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1,360,000 |
1953-01-20 | 26.139999 | 26.139999 | 26.139999 | 26.139999 | 26.139999 | 1,490,000 |
1953-01-21 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1,300,000 |
1953-01-22 | 26.120001 | 26.120001 | 26.120001 | 26.120001 | 26.120001 | 1,380,000 |
1953-01-23 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1,340,000 |
1953-01-26 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1,420,000 |
1953-01-27 | 26.049999 | 26.049999 | 26.049999 | 26.049999 | 26.049999 | 1,550,000 |
1953-01-28 | 26.129999 | 26.129999 | 26.129999 | 26.129999 | 26.129999 | 1,640,000 |
1953-01-29 | 26.200001 | 26.200001 | 26.200001 | 26.200001 | 26.200001 | 1,830,000 |
1953-01-30 | 26.379999 | 26.379999 | 26.379999 | 26.379999 | 26.379999 | 1,760,000 |
1953-02-02 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1,890,000 |
1953-02-03 | 26.540001 | 26.540001 | 26.540001 | 26.540001 | 26.540001 | 1,560,000 |
1953-02-04 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1,660,000 |
1953-02-05 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1,900,000 |
1953-02-06 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1,870,000 |
1953-02-09 | 25.690001 | 25.690001 | 25.690001 | 25.690001 | 25.690001 | 1,780,000 |
1953-02-10 | 25.620001 | 25.620001 | 25.620001 | 25.620001 | 25.620001 | 1,350,000 |
1953-02-11 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 1,240,000 |
1953-02-13 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1,350,000 |
1953-02-16 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1,330,000 |
1953-02-17 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 1,290,000 |
1953-02-18 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1,220,000 |
1953-02-19 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1,390,000 |
1953-02-20 | 25.629999 | 25.629999 | 25.629999 | 25.629999 | 25.629999 | 1,400,000 |
1953-02-24 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2,300,000 |
1953-02-25 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 2,360,000 |
1953-02-26 | 25.950001 | 25.950001 | 25.950001 | 25.950001 | 25.950001 | 2,290,000 |
1953-02-27 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 1,990,000 |
1953-03-02 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1,760,000 |
1953-03-03 | 26 | 26 | 26 | 26 | 26 | 1,850,000 |
1953-03-04 | 25.780001 | 25.780001 | 25.780001 | 25.780001 | 25.780001 | 2,010,000 |
1953-03-05 | 25.790001 | 25.790001 | 25.790001 | 25.790001 | 25.790001 | 1,540,000 |
1953-03-06 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1,690,000 |
1953-03-09 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1,600,000 |
1953-03-10 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1,530,000 |
1953-03-11 | 26.120001 | 26.120001 | 26.120001 | 26.120001 | 26.120001 | 1,890,000 |
1953-03-12 | 26.129999 | 26.129999 | 26.129999 | 26.129999 | 26.129999 | 1,780,000 |
1953-03-13 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1,760,000 |
1953-03-16 | 26.219999 | 26.219999 | 26.219999 | 26.219999 | 26.219999 | 1,770,000 |
1953-03-17 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 2,110,000 |
1953-03-18 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 2,110,000 |
1953-03-19 | 26.219999 | 26.219999 | 26.219999 | 26.219999 | 26.219999 | 1,840,000 |
1953-03-20 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1,730,000 |
1953-03-23 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1,750,000 |
1953-03-24 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1,970,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.