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
|
|---|---|---|---|---|---|---|
1957-03-14 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 1,580,000 |
1957-03-15 | 44.049999 | 44.049999 | 44.049999 | 44.049999 | 44.049999 | 1,600,000 |
1957-03-18 | 43.849998 | 43.849998 | 43.849998 | 43.849998 | 43.849998 | 1,450,000 |
1957-03-19 | 44.040001 | 44.040001 | 44.040001 | 44.040001 | 44.040001 | 1,540,000 |
1957-03-20 | 44.099998 | 44.099998 | 44.099998 | 44.099998 | 44.099998 | 1,830,000 |
1957-03-21 | 44.110001 | 44.110001 | 44.110001 | 44.110001 | 44.110001 | 1,630,000 |
1957-03-22 | 44.060001 | 44.060001 | 44.060001 | 44.060001 | 44.060001 | 1,610,000 |
1957-03-25 | 43.880001 | 43.880001 | 43.880001 | 43.880001 | 43.880001 | 1,590,000 |
1957-03-26 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 1,660,000 |
1957-03-27 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 1,710,000 |
1957-03-28 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 1,930,000 |
1957-03-29 | 44.110001 | 44.110001 | 44.110001 | 44.110001 | 44.110001 | 1,650,000 |
1957-04-01 | 44.139999 | 44.139999 | 44.139999 | 44.139999 | 44.139999 | 1,620,000 |
1957-04-02 | 44.419998 | 44.419998 | 44.419998 | 44.419998 | 44.419998 | 2,300,000 |
1957-04-03 | 44.540001 | 44.540001 | 44.540001 | 44.540001 | 44.540001 | 2,160,000 |
1957-04-04 | 44.439999 | 44.439999 | 44.439999 | 44.439999 | 44.439999 | 1,820,000 |
1957-04-05 | 44.490002 | 44.490002 | 44.490002 | 44.490002 | 44.490002 | 1,830,000 |
1957-04-08 | 44.389999 | 44.389999 | 44.389999 | 44.389999 | 44.389999 | 1,950,000 |
1957-04-09 | 44.790001 | 44.790001 | 44.790001 | 44.790001 | 44.790001 | 2,400,000 |
1957-04-10 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 2,920,000 |
1957-04-11 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 2,350,000 |
1957-04-12 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 2,370,000 |
1957-04-15 | 44.950001 | 44.950001 | 44.950001 | 44.950001 | 44.950001 | 2,010,000 |
1957-04-16 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1,890,000 |
1957-04-17 | 45.080002 | 45.080002 | 45.080002 | 45.080002 | 45.080002 | 2,290,000 |
1957-04-18 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 2,480,000 |
1957-04-22 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 2,560,000 |
1957-04-23 | 45.650002 | 45.650002 | 45.650002 | 45.650002 | 45.650002 | 2,840,000 |
1957-04-24 | 45.720001 | 45.720001 | 45.720001 | 45.720001 | 45.720001 | 2,990,000 |
1957-04-25 | 45.560001 | 45.560001 | 45.560001 | 45.560001 | 45.560001 | 2,640,000 |
1957-04-26 | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 2,380,000 |
1957-04-29 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 2,290,000 |
1957-04-30 | 45.740002 | 45.740002 | 45.740002 | 45.740002 | 45.740002 | 2,200,000 |
1957-05-01 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 2,310,000 |
1957-05-02 | 46.389999 | 46.389999 | 46.389999 | 46.389999 | 46.389999 | 2,860,000 |
1957-05-03 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 2,390,000 |
1957-05-06 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 2,210,000 |
1957-05-07 | 46.130001 | 46.130001 | 46.130001 | 46.130001 | 46.130001 | 2,300,000 |
1957-05-08 | 46.310001 | 46.310001 | 46.310001 | 46.310001 | 46.310001 | 2,590,000 |
1957-05-09 | 46.360001 | 46.360001 | 46.360001 | 46.360001 | 46.360001 | 2,520,000 |
1957-05-10 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 2,430,000 |
1957-05-13 | 46.880001 | 46.880001 | 46.880001 | 46.880001 | 46.880001 | 2,720,000 |
1957-05-14 | 46.669998 | 46.669998 | 46.669998 | 46.669998 | 46.669998 | 2,580,000 |
1957-05-15 | 46.830002 | 46.830002 | 46.830002 | 46.830002 | 46.830002 | 2,590,000 |
1957-05-16 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 2,690,000 |
1957-05-17 | 47.150002 | 47.150002 | 47.150002 | 47.150002 | 47.150002 | 2,510,000 |
1957-05-20 | 47.349998 | 47.349998 | 47.349998 | 47.349998 | 47.349998 | 2,300,000 |
1957-05-21 | 47.330002 | 47.330002 | 47.330002 | 47.330002 | 47.330002 | 2,370,000 |
1957-05-22 | 47.139999 | 47.139999 | 47.139999 | 47.139999 | 47.139999 | 2,060,000 |
1957-05-23 | 47.150002 | 47.150002 | 47.150002 | 47.150002 | 47.150002 | 2,110,000 |
1957-05-24 | 47.209999 | 47.209999 | 47.209999 | 47.209999 | 47.209999 | 2,340,000 |
1957-05-27 | 46.779999 | 46.779999 | 46.779999 | 46.779999 | 46.779999 | 2,290,000 |
1957-05-28 | 46.689999 | 46.689999 | 46.689999 | 46.689999 | 46.689999 | 2,070,000 |
1957-05-29 | 47.110001 | 47.110001 | 47.110001 | 47.110001 | 47.110001 | 2,270,000 |
1957-05-31 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 2,050,000 |
1957-06-03 | 47.369999 | 47.369999 | 47.369999 | 47.369999 | 47.369999 | 2,050,000 |
1957-06-04 | 47.279999 | 47.279999 | 47.279999 | 47.279999 | 47.279999 | 2,200,000 |
1957-06-05 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 1,940,000 |
1957-06-06 | 47.799999 | 47.799999 | 47.799999 | 47.799999 | 47.799999 | 2,300,000 |
1957-06-07 | 47.849998 | 47.849998 | 47.849998 | 47.849998 | 47.849998 | 2,380,000 |
1957-06-10 | 47.900002 | 47.900002 | 47.900002 | 47.900002 | 47.900002 | 2,050,000 |
1957-06-11 | 47.939999 | 47.939999 | 47.939999 | 47.939999 | 47.939999 | 2,850,000 |
1957-06-12 | 48.049999 | 48.049999 | 48.049999 | 48.049999 | 48.049999 | 2,600,000 |
1957-06-13 | 48.139999 | 48.139999 | 48.139999 | 48.139999 | 48.139999 | 2,630,000 |
1957-06-14 | 48.150002 | 48.150002 | 48.150002 | 48.150002 | 48.150002 | 2,090,000 |
1957-06-17 | 48.240002 | 48.240002 | 48.240002 | 48.240002 | 48.240002 | 2,220,000 |
1957-06-18 | 48.040001 | 48.040001 | 48.040001 | 48.040001 | 48.040001 | 2,440,000 |
1957-06-19 | 47.720001 | 47.720001 | 47.720001 | 47.720001 | 47.720001 | 2,220,000 |
1957-06-20 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 2,050,000 |
1957-06-21 | 47.150002 | 47.150002 | 47.150002 | 47.150002 | 47.150002 | 1,970,000 |
1957-06-24 | 46.779999 | 46.779999 | 46.779999 | 46.779999 | 46.779999 | 2,040,000 |
1957-06-25 | 47.150002 | 47.150002 | 47.150002 | 47.150002 | 47.150002 | 2,000,000 |
1957-06-26 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 1,870,000 |
1957-06-27 | 47.259998 | 47.259998 | 47.259998 | 47.259998 | 47.259998 | 1,800,000 |
1957-06-28 | 47.369999 | 47.369999 | 47.369999 | 47.369999 | 47.369999 | 1,770,000 |
1957-07-01 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 1,840,000 |
1957-07-02 | 47.900002 | 47.900002 | 47.900002 | 47.900002 | 47.900002 | 2,450,000 |
1957-07-03 | 48.459999 | 48.459999 | 48.459999 | 48.459999 | 48.459999 | 2,720,000 |
1957-07-05 | 48.689999 | 48.689999 | 48.689999 | 48.689999 | 48.689999 | 2,240,000 |
1957-07-08 | 48.900002 | 48.900002 | 48.900002 | 48.900002 | 48.900002 | 2,840,000 |
1957-07-09 | 48.900002 | 48.900002 | 48.900002 | 48.900002 | 48.900002 | 2,450,000 |
1957-07-10 | 49 | 49 | 49 | 49 | 49 | 2,880,000 |
1957-07-11 | 48.860001 | 48.860001 | 48.860001 | 48.860001 | 48.860001 | 2,830,000 |
1957-07-12 | 49.080002 | 49.080002 | 49.080002 | 49.080002 | 49.080002 | 2,240,000 |
1957-07-15 | 49.130001 | 49.130001 | 49.130001 | 49.130001 | 49.130001 | 2,480,000 |
1957-07-16 | 48.880001 | 48.880001 | 48.880001 | 48.880001 | 48.880001 | 2,510,000 |
1957-07-17 | 48.580002 | 48.580002 | 48.580002 | 48.580002 | 48.580002 | 2,060,000 |
1957-07-18 | 48.529999 | 48.529999 | 48.529999 | 48.529999 | 48.529999 | 2,130,000 |
1957-07-19 | 48.580002 | 48.580002 | 48.580002 | 48.580002 | 48.580002 | 1,930,000 |
1957-07-22 | 48.470001 | 48.470001 | 48.470001 | 48.470001 | 48.470001 | 1,950,000 |
1957-07-23 | 48.560001 | 48.560001 | 48.560001 | 48.560001 | 48.560001 | 1,840,000 |
1957-07-24 | 48.610001 | 48.610001 | 48.610001 | 48.610001 | 48.610001 | 1,730,000 |
1957-07-25 | 48.610001 | 48.610001 | 48.610001 | 48.610001 | 48.610001 | 1,800,000 |
1957-07-26 | 48.450001 | 48.450001 | 48.450001 | 48.450001 | 48.450001 | 1,710,000 |
1957-07-29 | 47.919998 | 47.919998 | 47.919998 | 47.919998 | 47.919998 | 1,990,000 |
1957-07-30 | 47.919998 | 47.919998 | 47.919998 | 47.919998 | 47.919998 | 1,780,000 |
1957-07-31 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1,830,000 |
1957-08-01 | 47.790001 | 47.790001 | 47.790001 | 47.790001 | 47.790001 | 1,660,000 |
1957-08-02 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1,610,000 |
1957-08-05 | 47.259998 | 47.259998 | 47.259998 | 47.259998 | 47.259998 | 1,790,000 |
Subsets and Splits
No saved queries yet
Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.