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
|
|---|---|---|---|---|---|---|
1952-01-10
| 23.860001 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 1,520,000 |
1952-01-11
| 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1,760,000 |
1952-01-14
| 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1,510,000 |
1952-01-15
| 24.059999 | 24.059999 | 24.059999 | 24.059999 | 24.059999 | 1,340,000 |
1952-01-16
| 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1,430,000 |
1952-01-17
| 24.200001 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 1,590,000 |
1952-01-18
| 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1,740,000 |
1952-01-21
| 24.459999 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 1,730,000 |
1952-01-22
| 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1,920,000 |
1952-01-23
| 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 1,680,000 |
1952-01-24
| 24.559999 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 1,570,000 |
1952-01-25
| 24.549999 | 24.549999 | 24.549999 | 24.549999 | 24.549999 | 1,650,000 |
1952-01-28
| 24.610001 | 24.610001 | 24.610001 | 24.610001 | 24.610001 | 1,590,000 |
1952-01-29
| 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1,730,000 |
1952-01-30
| 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1,880,000 |
1952-01-31
| 24.139999 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 1,810,000 |
1952-02-01
| 24.299999 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 1,350,000 |
1952-02-04
| 24.120001 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 1,640,000 |
1952-02-05
| 24.110001 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 1,590,000 |
1952-02-06
| 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1,310,000 |
1952-02-07
| 24.110001 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 1,170,000 |
1952-02-08
| 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1,350,000 |
1952-02-11
| 24.110001 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 1,140,000 |
1952-02-13
| 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1,300,000 |
1952-02-14
| 23.870001 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 1,340,000 |
1952-02-15
| 23.860001 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 1,200,000 |
1952-02-18
| 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,140,000 |
1952-02-19
| 23.360001 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 1,630,000 |
1952-02-20
| 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1,970,000 |
1952-02-21
| 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1,360,000 |
1952-02-25
| 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1,200,000 |
1952-02-26
| 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1,080,000 |
1952-02-27
| 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1,260,000 |
1952-02-28
| 23.290001 | 23.290001 | 23.290001 | 23.290001 | 23.290001 | 1,150,000 |
1952-02-29
| 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1,000,000 |
1952-03-03
| 23.290001 | 23.290001 | 23.290001 | 23.290001 | 23.290001 | 1,020,000 |
1952-03-04
| 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1,570,000 |
1952-03-05
| 23.709999 | 23.709999 | 23.709999 | 23.709999 | 23.709999 | 1,380,000 |
1952-03-06
| 23.690001 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 1,210,000 |
1952-03-07
| 23.719999 | 23.719999 | 23.719999 | 23.719999 | 23.719999 | 1,410,000 |
1952-03-10
| 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 1,170,000 |
1952-03-11
| 23.620001 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 1,210,000 |
1952-03-12
| 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1,310,000 |
1952-03-13
| 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,270,000 |
1952-03-14
| 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,350,000 |
1952-03-17
| 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1,150,000 |
1952-03-18
| 23.870001 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 1,170,000 |
1952-03-19
| 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1,090,000 |
1952-03-20
| 23.889999 | 23.889999 | 23.889999 | 23.889999 | 23.889999 | 1,240,000 |
1952-03-21
| 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1,290,000 |
1952-03-24
| 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1,040,000 |
1952-03-25
| 23.790001 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 1,060,000 |
1952-03-26
| 23.780001 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 1,030,000 |
1952-03-27
| 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1,370,000 |
1952-03-28
| 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1,560,000 |
1952-03-31
| 24.370001 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 1,680,000 |
1952-04-01
| 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1,720,000 |
1952-04-02
| 24.120001 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 1,260,000 |
1952-04-03
| 24.120001 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 1,280,000 |
1952-04-04
| 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1,190,000 |
1952-04-07
| 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 1,230,000 |
1952-04-08
| 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1,090,000 |
1952-04-09
| 23.940001 | 23.940001 | 23.940001 | 23.940001 | 23.940001 | 980,000 |
1952-04-10
| 24.110001 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 1,130,000 |
1952-04-14
| 23.950001 | 23.950001 | 23.950001 | 23.950001 | 23.950001 | 1,790,000 |
1952-04-15
| 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1,720,000 |
1952-04-16
| 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1,400,000 |
1952-04-17
| 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1,620,000 |
1952-04-18
| 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 1,240,000 |
1952-04-21
| 23.690001 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 1,110,000 |
1952-04-22
| 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1,240,000 |
1952-04-23
| 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1,090,000 |
1952-04-24
| 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1,580,000 |
1952-04-25
| 23.540001 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 1,240,000 |
1952-04-28
| 23.549999 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 980,000 |
1952-04-29
| 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1,170,000 |
1952-04-30
| 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1,000,000 |
1952-05-01
| 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1,400,000 |
1952-05-02
| 23.559999 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 1,300,000 |
1952-05-05
| 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 860,000 |
1952-05-06
| 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1,120,000 |
1952-05-07
| 23.809999 | 23.809999 | 23.809999 | 23.809999 | 23.809999 | 1,120,000 |
1952-05-08
| 23.860001 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 1,230,000 |
1952-05-09
| 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 960,000 |
1952-05-12
| 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 800,000 |
1952-05-13
| 23.780001 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 890,000 |
1952-05-14
| 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 950,000 |
1952-05-15
| 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 1,050,000 |
1952-05-16
| 23.559999 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 910,000 |
1952-05-19
| 23.610001 | 23.610001 | 23.610001 | 23.610001 | 23.610001 | 780,000 |
1952-05-20
| 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,150,000 |
1952-05-21
| 23.780001 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 1,210,000 |
1952-05-22
| 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1,360,000 |
1952-05-23
| 23.889999 | 23.889999 | 23.889999 | 23.889999 | 23.889999 | 1,150,000 |
1952-05-26
| 23.940001 | 23.940001 | 23.940001 | 23.940001 | 23.940001 | 940,000 |
1952-05-27
| 23.879999 | 23.879999 | 23.879999 | 23.879999 | 23.879999 | 1,040,000 |
1952-05-28
| 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1,130,000 |
1952-05-29
| 23.860001 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 1,100,000 |
1952-06-02
| 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 1,190,000 |
1952-06-03
| 23.780001 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 940,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.