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
|
|---|---|---|---|---|---|---|
1952-06-04
| 23.950001 | 23.950001 | 23.950001 | 23.950001 | 23.950001 | 1,200,000 |
1952-06-05
| 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 1,410,000 |
1952-06-06
| 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1,520,000 |
1952-06-09
| 24.370001 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 1,270,000 |
1952-06-10
| 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1,220,000 |
1952-06-11
| 24.309999 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 1,190,000 |
1952-06-12
| 24.309999 | 24.309999 | 24.309999 | 24.309999 | 24.309999 | 1,370,000 |
1952-06-13
| 24.370001 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 1,130,000 |
1952-06-16
| 24.299999 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 980,000 |
1952-06-17
| 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 920,000 |
1952-06-18
| 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1,270,000 |
1952-06-19
| 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1,320,000 |
1952-06-20
| 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1,190,000 |
1952-06-23
| 24.559999 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 1,200,000 |
1952-06-24
| 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 1,200,000 |
1952-06-25
| 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1,230,000 |
1952-06-26
| 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1,190,000 |
1952-06-27
| 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1,210,000 |
1952-06-30
| 24.959999 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 1,380,000 |
1952-07-01
| 25.120001 | 25.120001 | 25.120001 | 25.120001 | 25.120001 | 1,450,000 |
1952-07-02
| 25.059999 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 1,320,000 |
1952-07-03
| 25.049999 | 25.049999 | 25.049999 | 25.049999 | 25.049999 | 1,150,000 |
1952-07-07
| 24.969999 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 1,080,000 |
1952-07-08
| 24.959999 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 850,000 |
1952-07-09
| 24.860001 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 1,120,000 |
1952-07-10
| 24.809999 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 1,010,000 |
1952-07-11
| 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1,040,000 |
1952-07-14
| 25.030001 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 1,090,000 |
1952-07-15
| 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1,220,000 |
1952-07-16
| 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1,120,000 |
1952-07-17
| 25.049999 | 25.049999 | 25.049999 | 25.049999 | 25.049999 | 1,010,000 |
1952-07-18
| 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,020,000 |
1952-07-21
| 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 780,000 |
1952-07-22
| 25 | 25 | 25 | 25 | 25 | 910,000 |
1952-07-23
| 25.110001 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 1,020,000 |
1952-07-24
| 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1,270,000 |
1952-07-25
| 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1,130,000 |
1952-07-28
| 25.200001 | 25.200001 | 25.200001 | 25.200001 | 25.200001 | 1,030,000 |
1952-07-29
| 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1,010,000 |
1952-07-30
| 25.370001 | 25.370001 | 25.370001 | 25.370001 | 25.370001 | 1,240,000 |
1952-07-31
| 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 1,230,000 |
1952-08-01
| 25.450001 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 1,050,000 |
1952-08-04
| 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 950,000 |
1952-08-05
| 25.459999 | 25.459999 | 25.459999 | 25.459999 | 25.459999 | 1,050,000 |
1952-08-06
| 25.440001 | 25.440001 | 25.440001 | 25.440001 | 25.440001 | 1,140,000 |
1952-08-07
| 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1,180,000 |
1952-08-08
| 25.549999 | 25.549999 | 25.549999 | 25.549999 | 25.549999 | 1,170,000 |
1952-08-11
| 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1,160,000 |
1952-08-12
| 25.309999 | 25.309999 | 25.309999 | 25.309999 | 25.309999 | 1,110,000 |
1952-08-13
| 25.280001 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 990,000 |
1952-08-14
| 25.280001 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 930,000 |
1952-08-15
| 25.200001 | 25.200001 | 25.200001 | 25.200001 | 25.200001 | 890,000 |
1952-08-18
| 24.940001 | 24.940001 | 24.940001 | 24.940001 | 24.940001 | 1,090,000 |
1952-08-19
| 24.889999 | 24.889999 | 24.889999 | 24.889999 | 24.889999 | 980,000 |
1952-08-20
| 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 960,000 |
1952-08-21
| 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 800,000 |
1952-08-22
| 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 910,000 |
1952-08-25
| 24.870001 | 24.870001 | 24.870001 | 24.870001 | 24.870001 | 840,000 |
1952-08-26
| 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 890,000 |
1952-08-27
| 24.940001 | 24.940001 | 24.940001 | 24.940001 | 24.940001 | 930,000 |
1952-08-28
| 24.969999 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 980,000 |
1952-08-29
| 25.030001 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 890,000 |
1952-09-02
| 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 970,000 |
1952-09-03
| 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1,200,000 |
1952-09-04
| 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1,120,000 |
1952-09-05
| 25.209999 | 25.209999 | 25.209999 | 25.209999 | 25.209999 | 1,040,000 |
1952-09-08
| 25.110001 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 1,170,000 |
1952-09-09
| 24.860001 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 1,310,000 |
1952-09-10
| 24.690001 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 1,590,000 |
1952-09-11
| 24.719999 | 24.719999 | 24.719999 | 24.719999 | 24.719999 | 970,000 |
1952-09-12
| 24.709999 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 1,040,000 |
1952-09-15
| 24.450001 | 24.450001 | 24.450001 | 24.450001 | 24.450001 | 1,100,000 |
1952-09-16
| 24.530001 | 24.530001 | 24.530001 | 24.530001 | 24.530001 | 1,140,000 |
1952-09-17
| 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1,000,000 |
1952-09-18
| 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 1,030,000 |
1952-09-19
| 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1,150,000 |
1952-09-22
| 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1,160,000 |
1952-09-23
| 24.700001 | 24.700001 | 24.700001 | 24.700001 | 24.700001 | 1,240,000 |
1952-09-24
| 24.790001 | 24.790001 | 24.790001 | 24.790001 | 24.790001 | 1,390,000 |
1952-09-25
| 24.809999 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 1,210,000 |
1952-09-26
| 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1,180,000 |
1952-09-29
| 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 970,000 |
1952-09-30
| 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 1,120,000 |
1952-10-01
| 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1,060,000 |
1952-10-02
| 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1,040,000 |
1952-10-03
| 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 980,000 |
1952-10-06
| 24.440001 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 1,070,000 |
1952-10-07
| 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 950,000 |
1952-10-08
| 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1,260,000 |
1952-10-09
| 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1,090,000 |
1952-10-10
| 24.549999 | 24.549999 | 24.549999 | 24.549999 | 24.549999 | 1,070,000 |
1952-10-14
| 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1,130,000 |
1952-10-15
| 24.059999 | 24.059999 | 24.059999 | 24.059999 | 24.059999 | 1,730,000 |
1952-10-16
| 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1,730,000 |
1952-10-17
| 24.200001 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 1,360,000 |
1952-10-20
| 24.129999 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 1,050,000 |
1952-10-21
| 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 990,000 |
1952-10-22
| 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 1,160,000 |
1952-10-23
| 23.870001 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 1,260,000 |
1952-10-24
| 24.030001 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 1,060,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.