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
|
|---|---|---|---|---|---|---|
1953-03-25 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 2,320,000 |
1953-03-26 | 25.950001 | 25.950001 | 25.950001 | 25.950001 | 25.950001 | 2,000,000 |
1953-03-27 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1,640,000 |
1953-03-30 | 25.610001 | 25.610001 | 25.610001 | 25.610001 | 25.610001 | 2,740,000 |
1953-03-31 | 25.290001 | 25.290001 | 25.290001 | 25.290001 | 25.290001 | 3,120,000 |
1953-04-01 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2,240,000 |
1953-04-02 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1,720,000 |
1953-04-06 | 24.610001 | 24.610001 | 24.610001 | 24.610001 | 24.610001 | 3,050,000 |
1953-04-07 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 2,500,000 |
1953-04-08 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1,860,000 |
1953-04-09 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 1,520,000 |
1953-04-10 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1,360,000 |
1953-04-13 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1,280,000 |
1953-04-14 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 1,480,000 |
1953-04-15 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 1,580,000 |
1953-04-16 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1,310,000 |
1953-04-17 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 1,430,000 |
1953-04-20 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1,520,000 |
1953-04-21 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1,250,000 |
1953-04-22 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 1,390,000 |
1953-04-23 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 1,920,000 |
1953-04-24 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 1,780,000 |
1953-04-27 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1,400,000 |
1953-04-28 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1,330,000 |
1953-04-29 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1,310,000 |
1953-04-30 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 1,140,000 |
1953-05-01 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1,200,000 |
1953-05-04 | 25 | 25 | 25 | 25 | 25 | 1,520,000 |
1953-05-05 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 1,290,000 |
1953-05-06 | 25 | 25 | 25 | 25 | 25 | 1,110,000 |
1953-05-07 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 1,110,000 |
1953-05-08 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 1,220,000 |
1953-05-11 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1,010,000 |
1953-05-12 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1,080,000 |
1953-05-13 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 1,120,000 |
1953-05-14 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,210,000 |
1953-05-15 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1,200,000 |
1953-05-18 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1,080,000 |
1953-05-19 | 24.700001 | 24.700001 | 24.700001 | 24.700001 | 24.700001 | 1,120,000 |
1953-05-20 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1,690,000 |
1953-05-21 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 1,590,000 |
1953-05-22 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 1,350,000 |
1953-05-25 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1,180,000 |
1953-05-26 | 24.870001 | 24.870001 | 24.870001 | 24.870001 | 24.870001 | 1,160,000 |
1953-05-27 | 24.639999 | 24.639999 | 24.639999 | 24.639999 | 24.639999 | 1,330,000 |
1953-05-28 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 1,240,000 |
1953-05-29 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 920,000 |
1953-06-01 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1,490,000 |
1953-06-02 | 24.219999 | 24.219999 | 24.219999 | 24.219999 | 24.219999 | 1,450,000 |
1953-06-03 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1,050,000 |
1953-06-04 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 1,400,000 |
1953-06-05 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1,160,000 |
1953-06-08 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1,000,000 |
1953-06-09 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 2,200,000 |
1953-06-10 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 1,960,000 |
1953-06-11 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,220,000 |
1953-06-12 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 920,000 |
1953-06-15 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 1,090,000 |
1953-06-16 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 1,370,000 |
1953-06-17 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1,150,000 |
1953-06-18 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1,010,000 |
1953-06-19 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 890,000 |
1953-06-22 | 23.959999 | 23.959999 | 23.959999 | 23.959999 | 23.959999 | 1,030,000 |
1953-06-23 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 1,050,000 |
1953-06-24 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1,030,000 |
1953-06-25 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 1,160,000 |
1953-06-26 | 24.209999 | 24.209999 | 24.209999 | 24.209999 | 24.209999 | 830,000 |
1953-06-29 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 800,000 |
1953-06-30 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 820,000 |
1953-07-01 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 910,000 |
1953-07-02 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 1,030,000 |
1953-07-03 | 24.360001 | 24.360001 | 24.360001 | 24.360001 | 24.360001 | 830,000 |
1953-07-06 | 24.379999 | 24.379999 | 24.379999 | 24.379999 | 24.379999 | 820,000 |
1953-07-07 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1,030,000 |
1953-07-08 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 950,000 |
1953-07-09 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 910,000 |
1953-07-10 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 860,000 |
1953-07-13 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1,120,000 |
1953-07-14 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1,030,000 |
1953-07-15 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 840,000 |
1953-07-16 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 790,000 |
1953-07-17 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 840,000 |
1953-07-20 | 24.219999 | 24.219999 | 24.219999 | 24.219999 | 24.219999 | 830,000 |
1953-07-21 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 850,000 |
1953-07-22 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 900,000 |
1953-07-23 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1,000,000 |
1953-07-24 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 890,000 |
1953-07-27 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1,210,000 |
1953-07-28 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 1,080,000 |
1953-07-29 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1,000,000 |
1953-07-30 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1,200,000 |
1953-07-31 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1,320,000 |
1953-08-03 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1,160,000 |
1953-08-04 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 1,000,000 |
1953-08-05 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1,080,000 |
1953-08-06 | 24.799999 | 24.799999 | 24.799999 | 24.799999 | 24.799999 | 1,200,000 |
1953-08-07 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 950,000 |
1953-08-10 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1,090,000 |
1953-08-11 | 24.719999 | 24.719999 | 24.719999 | 24.719999 | 24.719999 | 940,000 |
1953-08-12 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 990,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.