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
|
|---|---|---|---|---|---|---|
1956-01-04 | 45 | 45 | 45 | 45 | 45 | 2,290,000 |
1956-01-05 | 44.950001 | 44.950001 | 44.950001 | 44.950001 | 44.950001 | 2,110,000 |
1956-01-06 | 45.139999 | 45.139999 | 45.139999 | 45.139999 | 45.139999 | 2,570,000 |
1956-01-09 | 44.509998 | 44.509998 | 44.509998 | 44.509998 | 44.509998 | 2,700,000 |
1956-01-10 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 2,640,000 |
1956-01-11 | 44.380001 | 44.380001 | 44.380001 | 44.380001 | 44.380001 | 2,310,000 |
1956-01-12 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 2,330,000 |
1956-01-13 | 44.669998 | 44.669998 | 44.669998 | 44.669998 | 44.669998 | 2,120,000 |
1956-01-16 | 44.139999 | 44.139999 | 44.139999 | 44.139999 | 44.139999 | 2,260,000 |
1956-01-17 | 44.470001 | 44.470001 | 44.470001 | 44.470001 | 44.470001 | 2,050,000 |
1956-01-18 | 44.169998 | 44.169998 | 44.169998 | 44.169998 | 44.169998 | 2,110,000 |
1956-01-19 | 43.720001 | 43.720001 | 43.720001 | 43.720001 | 43.720001 | 2,500,000 |
1956-01-20 | 43.220001 | 43.220001 | 43.220001 | 43.220001 | 43.220001 | 2,430,000 |
1956-01-23 | 43.110001 | 43.110001 | 43.110001 | 43.110001 | 43.110001 | 2,720,000 |
1956-01-24 | 43.650002 | 43.650002 | 43.650002 | 43.650002 | 43.650002 | 2,160,000 |
1956-01-25 | 43.720001 | 43.720001 | 43.720001 | 43.720001 | 43.720001 | 1,950,000 |
1956-01-26 | 43.459999 | 43.459999 | 43.459999 | 43.459999 | 43.459999 | 1,840,000 |
1956-01-27 | 43.349998 | 43.349998 | 43.349998 | 43.349998 | 43.349998 | 1,950,000 |
1956-01-30 | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 1,830,000 |
1956-01-31 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 1,900,000 |
1956-02-01 | 44.029999 | 44.029999 | 44.029999 | 44.029999 | 44.029999 | 2,010,000 |
1956-02-02 | 44.220001 | 44.220001 | 44.220001 | 44.220001 | 44.220001 | 1,900,000 |
1956-02-03 | 44.779999 | 44.779999 | 44.779999 | 44.779999 | 44.779999 | 2,110,000 |
1956-02-06 | 44.810001 | 44.810001 | 44.810001 | 44.810001 | 44.810001 | 2,230,000 |
1956-02-07 | 44.599998 | 44.599998 | 44.599998 | 44.599998 | 44.599998 | 2,060,000 |
1956-02-08 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 2,170,000 |
1956-02-09 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 2,080,000 |
1956-02-10 | 43.639999 | 43.639999 | 43.639999 | 43.639999 | 43.639999 | 1,770,000 |
1956-02-13 | 43.580002 | 43.580002 | 43.580002 | 43.580002 | 43.580002 | 1,420,000 |
1956-02-14 | 43.419998 | 43.419998 | 43.419998 | 43.419998 | 43.419998 | 1,590,000 |
1956-02-15 | 44.040001 | 44.040001 | 44.040001 | 44.040001 | 44.040001 | 3,000,000 |
1956-02-16 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 1,750,000 |
1956-02-17 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 2,840,000 |
1956-02-20 | 44.450001 | 44.450001 | 44.450001 | 44.450001 | 44.450001 | 2,530,000 |
1956-02-21 | 44.560001 | 44.560001 | 44.560001 | 44.560001 | 44.560001 | 2,240,000 |
1956-02-23 | 44.950001 | 44.950001 | 44.950001 | 44.950001 | 44.950001 | 2,900,000 |
1956-02-24 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 2,890,000 |
1956-02-27 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 2,440,000 |
1956-02-28 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 2,540,000 |
1956-02-29 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 3,900,000 |
1956-03-01 | 45.540001 | 45.540001 | 45.540001 | 45.540001 | 45.540001 | 2,410,000 |
1956-03-02 | 45.810001 | 45.810001 | 45.810001 | 45.810001 | 45.810001 | 2,860,000 |
1956-03-05 | 46.060001 | 46.060001 | 46.060001 | 46.060001 | 46.060001 | 3,090,000 |
1956-03-06 | 46.040001 | 46.040001 | 46.040001 | 46.040001 | 46.040001 | 2,770,000 |
1956-03-07 | 46.009998 | 46.009998 | 46.009998 | 46.009998 | 46.009998 | 2,380,000 |
1956-03-08 | 46.119999 | 46.119999 | 46.119999 | 46.119999 | 46.119999 | 2,500,000 |
1956-03-09 | 46.700001 | 46.700001 | 46.700001 | 46.700001 | 46.700001 | 3,430,000 |
1956-03-12 | 47.130001 | 47.130001 | 47.130001 | 47.130001 | 47.130001 | 3,110,000 |
1956-03-13 | 47.060001 | 47.060001 | 47.060001 | 47.060001 | 47.060001 | 2,790,000 |
1956-03-14 | 47.529999 | 47.529999 | 47.529999 | 47.529999 | 47.529999 | 3,140,000 |
1956-03-15 | 47.990002 | 47.990002 | 47.990002 | 47.990002 | 47.990002 | 3,270,000 |
1956-03-16 | 48.139999 | 48.139999 | 48.139999 | 48.139999 | 48.139999 | 3,120,000 |
1956-03-19 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 2,570,000 |
1956-03-20 | 48.869999 | 48.869999 | 48.869999 | 48.869999 | 48.869999 | 2,960,000 |
1956-03-21 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 2,930,000 |
1956-03-22 | 48.720001 | 48.720001 | 48.720001 | 48.720001 | 48.720001 | 2,650,000 |
1956-03-23 | 48.830002 | 48.830002 | 48.830002 | 48.830002 | 48.830002 | 2,980,000 |
1956-03-26 | 48.619999 | 48.619999 | 48.619999 | 48.619999 | 48.619999 | 2,720,000 |
1956-03-27 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 2,540,000 |
1956-03-28 | 48.509998 | 48.509998 | 48.509998 | 48.509998 | 48.509998 | 2,610,000 |
1956-03-29 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 3,480,000 |
1956-04-02 | 48.700001 | 48.700001 | 48.700001 | 48.700001 | 48.700001 | 3,120,000 |
1956-04-03 | 48.529999 | 48.529999 | 48.529999 | 48.529999 | 48.529999 | 2,760,000 |
1956-04-04 | 48.799999 | 48.799999 | 48.799999 | 48.799999 | 48.799999 | 2,760,000 |
1956-04-05 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 2,950,000 |
1956-04-06 | 48.849998 | 48.849998 | 48.849998 | 48.849998 | 48.849998 | 2,600,000 |
1956-04-09 | 48.610001 | 48.610001 | 48.610001 | 48.610001 | 48.610001 | 2,760,000 |
1956-04-10 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 2,590,000 |
1956-04-11 | 48.310001 | 48.310001 | 48.310001 | 48.310001 | 48.310001 | 2,440,000 |
1956-04-12 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 2,700,000 |
1956-04-13 | 47.950001 | 47.950001 | 47.950001 | 47.950001 | 47.950001 | 2,450,000 |
1956-04-16 | 47.959999 | 47.959999 | 47.959999 | 47.959999 | 47.959999 | 2,310,000 |
1956-04-17 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 2,330,000 |
1956-04-18 | 47.740002 | 47.740002 | 47.740002 | 47.740002 | 47.740002 | 2,470,000 |
1956-04-19 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 2,210,000 |
1956-04-20 | 47.759998 | 47.759998 | 47.759998 | 47.759998 | 47.759998 | 2,320,000 |
1956-04-23 | 47.650002 | 47.650002 | 47.650002 | 47.650002 | 47.650002 | 2,440,000 |
1956-04-24 | 47.259998 | 47.259998 | 47.259998 | 47.259998 | 47.259998 | 2,500,000 |
1956-04-25 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 2,270,000 |
1956-04-26 | 47.490002 | 47.490002 | 47.490002 | 47.490002 | 47.490002 | 2,630,000 |
1956-04-27 | 47.990002 | 47.990002 | 47.990002 | 47.990002 | 47.990002 | 2,760,000 |
1956-04-30 | 48.380001 | 48.380001 | 48.380001 | 48.380001 | 48.380001 | 2,730,000 |
1956-05-01 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 2,500,000 |
1956-05-02 | 48.169998 | 48.169998 | 48.169998 | 48.169998 | 48.169998 | 2,440,000 |
1956-05-03 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 2,640,000 |
1956-05-04 | 48.509998 | 48.509998 | 48.509998 | 48.509998 | 48.509998 | 2,860,000 |
1956-05-07 | 48.220001 | 48.220001 | 48.220001 | 48.220001 | 48.220001 | 2,550,000 |
1956-05-08 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 2,440,000 |
1956-05-09 | 47.939999 | 47.939999 | 47.939999 | 47.939999 | 47.939999 | 2,550,000 |
1956-05-10 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 2,850,000 |
1956-05-11 | 47.119999 | 47.119999 | 47.119999 | 47.119999 | 47.119999 | 2,450,000 |
1956-05-14 | 46.860001 | 46.860001 | 46.860001 | 46.860001 | 46.860001 | 2,440,000 |
1956-05-15 | 46.369999 | 46.369999 | 46.369999 | 46.369999 | 46.369999 | 2,650,000 |
1956-05-16 | 46.049999 | 46.049999 | 46.049999 | 46.049999 | 46.049999 | 2,080,000 |
1956-05-17 | 46.610001 | 46.610001 | 46.610001 | 46.610001 | 46.610001 | 1,970,000 |
1956-05-18 | 46.389999 | 46.389999 | 46.389999 | 46.389999 | 46.389999 | 2,020,000 |
1956-05-21 | 45.990002 | 45.990002 | 45.990002 | 45.990002 | 45.990002 | 1,940,000 |
1956-05-22 | 45.259998 | 45.259998 | 45.259998 | 45.259998 | 45.259998 | 2,290,000 |
1956-05-23 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 2,140,000 |
1956-05-24 | 44.599998 | 44.599998 | 44.599998 | 44.599998 | 44.599998 | 2,600,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.