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
|
|---|---|---|---|---|---|---|
1953-08-13 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1,040,000 |
1953-08-14 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 1,000,000 |
1953-08-17 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 910,000 |
1953-08-18 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 1,030,000 |
1953-08-19 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 1,400,000 |
1953-08-20 | 24.290001 | 24.290001 | 24.290001 | 24.290001 | 24.290001 | 860,000 |
1953-08-21 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 850,000 |
1953-08-24 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1,320,000 |
1953-08-25 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1,470,000 |
1953-08-26 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 1,060,000 |
1953-08-27 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 1,290,000 |
1953-08-28 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,060,000 |
1953-08-31 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 2,190,000 |
1953-09-01 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1,580,000 |
1953-09-02 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 1,110,000 |
1953-09-03 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 900,000 |
1953-09-04 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 770,000 |
1953-09-08 | 23.610001 | 23.610001 | 23.610001 | 23.610001 | 23.610001 | 740,000 |
1953-09-09 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 860,000 |
1953-09-10 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1,010,000 |
1953-09-11 | 23.139999 | 23.139999 | 23.139999 | 23.139999 | 23.139999 | 1,930,000 |
1953-09-14 | 22.709999 | 22.709999 | 22.709999 | 22.709999 | 22.709999 | 2,550,000 |
1953-09-15 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 2,850,000 |
1953-09-16 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1,570,000 |
1953-09-17 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1,290,000 |
1953-09-18 | 22.950001 | 22.950001 | 22.950001 | 22.950001 | 22.950001 | 1,190,000 |
1953-09-21 | 22.879999 | 22.879999 | 22.879999 | 22.879999 | 22.879999 | 1,070,000 |
1953-09-22 | 23.200001 | 23.200001 | 23.200001 | 23.200001 | 23.200001 | 1,300,000 |
1953-09-23 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1,240,000 |
1953-09-24 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1,020,000 |
1953-09-25 | 23.299999 | 23.299999 | 23.299999 | 23.299999 | 23.299999 | 910,000 |
1953-09-28 | 23.450001 | 23.450001 | 23.450001 | 23.450001 | 23.450001 | 1,150,000 |
1953-09-29 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1,170,000 |
1953-09-30 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 940,000 |
1953-10-01 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 940,000 |
1953-10-02 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 890,000 |
1953-10-05 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 930,000 |
1953-10-06 | 23.389999 | 23.389999 | 23.389999 | 23.389999 | 23.389999 | 1,100,000 |
1953-10-07 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1,010,000 |
1953-10-08 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 960,000 |
1953-10-09 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 900,000 |
1953-10-13 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1,130,000 |
1953-10-14 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1,290,000 |
1953-10-15 | 23.950001 | 23.950001 | 23.950001 | 23.950001 | 23.950001 | 1,710,000 |
1953-10-16 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 1,620,000 |
1953-10-19 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1,190,000 |
1953-10-20 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1,280,000 |
1953-10-21 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 1,320,000 |
1953-10-22 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 1,330,000 |
1953-10-23 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1,330,000 |
1953-10-26 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 1,340,000 |
1953-10-27 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1,170,000 |
1953-10-28 | 24.290001 | 24.290001 | 24.290001 | 24.290001 | 24.290001 | 1,260,000 |
1953-10-29 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1,610,000 |
1953-10-30 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 1,400,000 |
1953-11-02 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1,340,000 |
1953-11-04 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1,480,000 |
1953-11-05 | 24.639999 | 24.639999 | 24.639999 | 24.639999 | 24.639999 | 1,720,000 |
1953-11-06 | 24.610001 | 24.610001 | 24.610001 | 24.610001 | 24.610001 | 1,700,000 |
1953-11-09 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1,440,000 |
1953-11-10 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 1,340,000 |
1953-11-12 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 1,390,000 |
1953-11-13 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 1,540,000 |
1953-11-16 | 24.379999 | 24.379999 | 24.379999 | 24.379999 | 24.379999 | 1,490,000 |
1953-11-17 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1,250,000 |
1953-11-18 | 24.290001 | 24.290001 | 24.290001 | 24.290001 | 24.290001 | 1,250,000 |
1953-11-19 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 1,420,000 |
1953-11-20 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 1,300,000 |
1953-11-23 | 24.360001 | 24.360001 | 24.360001 | 24.360001 | 24.360001 | 1,410,000 |
1953-11-24 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 1,470,000 |
1953-11-25 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1,540,000 |
1953-11-27 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1,600,000 |
1953-11-30 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1,960,000 |
1953-12-01 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 1,580,000 |
1953-12-02 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 1,850,000 |
1953-12-03 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 1,740,000 |
1953-12-04 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1,390,000 |
1953-12-07 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 1,410,000 |
1953-12-08 | 24.870001 | 24.870001 | 24.870001 | 24.870001 | 24.870001 | 1,390,000 |
1953-12-09 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1,410,000 |
1953-12-10 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 1,420,000 |
1953-12-11 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1,440,000 |
1953-12-14 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 1,540,000 |
1953-12-15 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 1,450,000 |
1953-12-16 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 1,880,000 |
1953-12-17 | 24.940001 | 24.940001 | 24.940001 | 24.940001 | 24.940001 | 1,600,000 |
1953-12-18 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1,550,000 |
1953-12-21 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 1,690,000 |
1953-12-22 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1,720,000 |
1953-12-23 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 1,570,000 |
1953-12-24 | 24.799999 | 24.799999 | 24.799999 | 24.799999 | 24.799999 | 1,270,000 |
1953-12-28 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 1,570,000 |
1953-12-29 | 24.549999 | 24.549999 | 24.549999 | 24.549999 | 24.549999 | 2,140,000 |
1953-12-30 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 2,050,000 |
1953-12-31 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 2,490,000 |
1954-01-04 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 1,310,000 |
1954-01-05 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 1,520,000 |
1954-01-06 | 25.139999 | 25.139999 | 25.139999 | 25.139999 | 25.139999 | 1,460,000 |
1954-01-07 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 1,540,000 |
1954-01-08 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1,260,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.