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
|
|---|---|---|---|---|---|---|
1954-01-11 | 24.799999 | 24.799999 | 24.799999 | 24.799999 | 24.799999 | 1,220,000 |
1954-01-12 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1,250,000 |
1954-01-13 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1,420,000 |
1954-01-14 | 25.190001 | 25.190001 | 25.190001 | 25.190001 | 25.190001 | 1,530,000 |
1954-01-15 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 2,180,000 |
1954-01-18 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1,580,000 |
1954-01-19 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1,840,000 |
1954-01-20 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1,960,000 |
1954-01-21 | 25.790001 | 25.790001 | 25.790001 | 25.790001 | 25.790001 | 1,780,000 |
1954-01-22 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1,890,000 |
1954-01-25 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1,860,000 |
1954-01-26 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 2,120,000 |
1954-01-27 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2,020,000 |
1954-01-28 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1,730,000 |
1954-01-29 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1,950,000 |
1954-02-01 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1,740,000 |
1954-02-02 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1,420,000 |
1954-02-03 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1,690,000 |
1954-02-04 | 26.200001 | 26.200001 | 26.200001 | 26.200001 | 26.200001 | 2,040,000 |
1954-02-05 | 26.299999 | 26.299999 | 26.299999 | 26.299999 | 26.299999 | 2,030,000 |
1954-02-08 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 2,180,000 |
1954-02-09 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1,880,000 |
1954-02-10 | 26.139999 | 26.139999 | 26.139999 | 26.139999 | 26.139999 | 1,790,000 |
1954-02-11 | 26.059999 | 26.059999 | 26.059999 | 26.059999 | 26.059999 | 1,860,000 |
1954-02-12 | 26.120001 | 26.120001 | 26.120001 | 26.120001 | 26.120001 | 1,730,000 |
1954-02-15 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 2,080,000 |
1954-02-16 | 25.809999 | 25.809999 | 25.809999 | 25.809999 | 25.809999 | 1,870,000 |
1954-02-17 | 25.860001 | 25.860001 | 25.860001 | 25.860001 | 25.860001 | 1,740,000 |
1954-02-18 | 25.860001 | 25.860001 | 25.860001 | 25.860001 | 25.860001 | 1,500,000 |
1954-02-19 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1,510,000 |
1954-02-23 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1,470,000 |
1954-02-24 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1,350,000 |
1954-02-25 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1,470,000 |
1954-02-26 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1,910,000 |
1954-03-01 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2,040,000 |
1954-03-02 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1,980,000 |
1954-03-03 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2,240,000 |
1954-03-04 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1,830,000 |
1954-03-05 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2,030,000 |
1954-03-08 | 26.450001 | 26.450001 | 26.450001 | 26.450001 | 26.450001 | 1,650,000 |
1954-03-09 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1,630,000 |
1954-03-10 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1,870,000 |
1954-03-11 | 26.690001 | 26.690001 | 26.690001 | 26.690001 | 26.690001 | 2,050,000 |
1954-03-12 | 26.690001 | 26.690001 | 26.690001 | 26.690001 | 26.690001 | 1,980,000 |
1954-03-15 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1,680,000 |
1954-03-16 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 1,540,000 |
1954-03-17 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 1,740,000 |
1954-03-18 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 2,020,000 |
1954-03-19 | 26.809999 | 26.809999 | 26.809999 | 26.809999 | 26.809999 | 1,930,000 |
1954-03-22 | 26.790001 | 26.790001 | 26.790001 | 26.790001 | 26.790001 | 1,800,000 |
1954-03-23 | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 2,180,000 |
1954-03-24 | 26.469999 | 26.469999 | 26.469999 | 26.469999 | 26.469999 | 1,900,000 |
1954-03-25 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1,720,000 |
1954-03-26 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 1,550,000 |
1954-03-29 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1,870,000 |
1954-03-30 | 26.690001 | 26.690001 | 26.690001 | 26.690001 | 26.690001 | 2,130,000 |
1954-03-31 | 26.940001 | 26.940001 | 26.940001 | 26.940001 | 26.940001 | 2,690,000 |
1954-04-01 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 2,270,000 |
1954-04-02 | 27.209999 | 27.209999 | 27.209999 | 27.209999 | 27.209999 | 1,830,000 |
1954-04-05 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1,710,000 |
1954-04-06 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 2,120,000 |
1954-04-07 | 27.110001 | 27.110001 | 27.110001 | 27.110001 | 27.110001 | 1,830,000 |
1954-04-08 | 27.379999 | 27.379999 | 27.379999 | 27.379999 | 27.379999 | 2,300,000 |
1954-04-09 | 27.379999 | 27.379999 | 27.379999 | 27.379999 | 27.379999 | 2,360,000 |
1954-04-12 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1,790,000 |
1954-04-13 | 27.639999 | 27.639999 | 27.639999 | 27.639999 | 27.639999 | 2,020,000 |
1954-04-14 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2,330,000 |
1954-04-15 | 27.940001 | 27.940001 | 27.940001 | 27.940001 | 27.940001 | 2,200,000 |
1954-04-19 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 2,430,000 |
1954-04-20 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1,860,000 |
1954-04-21 | 27.639999 | 27.639999 | 27.639999 | 27.639999 | 27.639999 | 1,870,000 |
1954-04-22 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1,750,000 |
1954-04-23 | 27.780001 | 27.780001 | 27.780001 | 27.780001 | 27.780001 | 1,990,000 |
1954-04-26 | 27.879999 | 27.879999 | 27.879999 | 27.879999 | 27.879999 | 2,150,000 |
1954-04-27 | 27.709999 | 27.709999 | 27.709999 | 27.709999 | 27.709999 | 1,970,000 |
1954-04-28 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 2,120,000 |
1954-04-29 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 2,150,000 |
1954-04-30 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2,450,000 |
1954-05-03 | 28.209999 | 28.209999 | 28.209999 | 28.209999 | 28.209999 | 1,870,000 |
1954-05-04 | 28.280001 | 28.280001 | 28.280001 | 28.280001 | 28.280001 | 1,990,000 |
1954-05-05 | 28.290001 | 28.290001 | 28.290001 | 28.290001 | 28.290001 | 2,020,000 |
1954-05-06 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1,980,000 |
1954-05-07 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2,070,000 |
1954-05-10 | 28.620001 | 28.620001 | 28.620001 | 28.620001 | 28.620001 | 1,800,000 |
1954-05-11 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 1,770,000 |
1954-05-12 | 28.719999 | 28.719999 | 28.719999 | 28.719999 | 28.719999 | 2,210,000 |
1954-05-13 | 28.559999 | 28.559999 | 28.559999 | 28.559999 | 28.559999 | 2,340,000 |
1954-05-14 | 28.799999 | 28.799999 | 28.799999 | 28.799999 | 28.799999 | 1,970,000 |
1954-05-17 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 2,040,000 |
1954-05-18 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 2,250,000 |
1954-05-19 | 28.719999 | 28.719999 | 28.719999 | 28.719999 | 28.719999 | 2,170,000 |
1954-05-20 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 2,070,000 |
1954-05-21 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 2,620,000 |
1954-05-24 | 29 | 29 | 29 | 29 | 29 | 2,330,000 |
1954-05-25 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 2,050,000 |
1954-05-26 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 2,180,000 |
1954-05-27 | 29.049999 | 29.049999 | 29.049999 | 29.049999 | 29.049999 | 2,230,000 |
1954-05-28 | 29.190001 | 29.190001 | 29.190001 | 29.190001 | 29.190001 | 1,940,000 |
1954-06-01 | 29.190001 | 29.190001 | 29.190001 | 29.190001 | 29.190001 | 1,850,000 |
1954-06-02 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1,930,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.