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
|
|---|---|---|---|---|---|---|
1928-05-24
| 19.870001
| 19.870001
| 19.870001
| 19.870001
| 19.870001
| 0
|
1928-05-25
| 19.9
| 19.9
| 19.9
| 19.9
| 19.9
| 0
|
1928-05-28
| 19.57
| 19.57
| 19.57
| 19.57
| 19.57
| 0
|
1928-05-29
| 19.82
| 19.82
| 19.82
| 19.82
| 19.82
| 0
|
1928-05-31
| 20
| 20
| 20
| 20
| 20
| 0
|
1928-06-01
| 20.07
| 20.07
| 20.07
| 20.07
| 20.07
| 0
|
1928-06-04
| 19.799999
| 19.799999
| 19.799999
| 19.799999
| 19.799999
| 0
|
1928-06-05
| 19.85
| 19.85
| 19.85
| 19.85
| 19.85
| 0
|
1928-06-06
| 19.66
| 19.66
| 19.66
| 19.66
| 19.66
| 0
|
1928-06-07
| 19.610001
| 19.610001
| 19.610001
| 19.610001
| 19.610001
| 0
|
1928-06-08
| 19.370001
| 19.370001
| 19.370001
| 19.370001
| 19.370001
| 0
|
1928-06-11
| 18.68
| 18.68
| 18.68
| 18.68
| 18.68
| 0
|
1928-06-12
| 18.34
| 18.34
| 18.34
| 18.34
| 18.34
| 0
|
1928-06-13
| 18.889999
| 18.889999
| 18.889999
| 18.889999
| 18.889999
| 0
|
1928-06-14
| 19.049999
| 19.049999
| 19.049999
| 19.049999
| 19.049999
| 0
|
1928-06-15
| 18.74
| 18.74
| 18.74
| 18.74
| 18.74
| 0
|
1928-06-18
| 18.4
| 18.4
| 18.4
| 18.4
| 18.4
| 0
|
1928-06-19
| 18.34
| 18.34
| 18.34
| 18.34
| 18.34
| 0
|
1928-06-20
| 18.57
| 18.57
| 18.57
| 18.57
| 18.57
| 0
|
1928-06-21
| 18.559999
| 18.559999
| 18.559999
| 18.559999
| 18.559999
| 0
|
1928-06-22
| 18.540001
| 18.540001
| 18.540001
| 18.540001
| 18.540001
| 0
|
1928-06-25
| 18.469999
| 18.469999
| 18.469999
| 18.469999
| 18.469999
| 0
|
1928-06-26
| 18.68
| 18.68
| 18.68
| 18.68
| 18.68
| 0
|
1928-06-27
| 18.860001
| 18.860001
| 18.860001
| 18.860001
| 18.860001
| 0
|
1928-06-28
| 19.07
| 19.07
| 19.07
| 19.07
| 19.07
| 0
|
1928-06-29
| 19.139999
| 19.139999
| 19.139999
| 19.139999
| 19.139999
| 0
|
1928-07-02
| 18.98
| 18.98
| 18.98
| 18.98
| 18.98
| 0
|
1928-07-03
| 19.290001
| 19.290001
| 19.290001
| 19.290001
| 19.290001
| 0
|
1928-07-05
| 19.48
| 19.48
| 19.48
| 19.48
| 19.48
| 0
|
1928-07-06
| 19.389999
| 19.389999
| 19.389999
| 19.389999
| 19.389999
| 0
|
1928-07-09
| 19.459999
| 19.459999
| 19.459999
| 19.459999
| 19.459999
| 0
|
1928-07-10
| 19.43
| 19.43
| 19.43
| 19.43
| 19.43
| 0
|
1928-07-11
| 18.950001
| 18.950001
| 18.950001
| 18.950001
| 18.950001
| 0
|
1928-07-12
| 18.809999
| 18.809999
| 18.809999
| 18.809999
| 18.809999
| 0
|
1928-07-13
| 18.959999
| 18.959999
| 18.959999
| 18.959999
| 18.959999
| 0
|
1928-07-16
| 18.700001
| 18.700001
| 18.700001
| 18.700001
| 18.700001
| 0
|
1928-07-17
| 18.799999
| 18.799999
| 18.799999
| 18.799999
| 18.799999
| 0
|
1928-07-18
| 19.030001
| 19.030001
| 19.030001
| 19.030001
| 19.030001
| 0
|
1928-07-19
| 18.99
| 18.99
| 18.99
| 18.99
| 18.99
| 0
|
1928-07-20
| 19.030001
| 19.030001
| 19.030001
| 19.030001
| 19.030001
| 0
|
1928-07-23
| 19.120001
| 19.120001
| 19.120001
| 19.120001
| 19.120001
| 0
|
1928-07-24
| 19.09
| 19.09
| 19.09
| 19.09
| 19.09
| 0
|
1928-07-25
| 19.200001
| 19.200001
| 19.200001
| 19.200001
| 19.200001
| 0
|
1928-07-26
| 19.24
| 19.24
| 19.24
| 19.24
| 19.24
| 0
|
1928-07-27
| 19.42
| 19.42
| 19.42
| 19.42
| 19.42
| 0
|
1928-07-30
| 19.469999
| 19.469999
| 19.469999
| 19.469999
| 19.469999
| 0
|
1928-07-31
| 19.43
| 19.43
| 19.43
| 19.43
| 19.43
| 0
|
1928-08-01
| 19.42
| 19.42
| 19.42
| 19.42
| 19.42
| 0
|
1928-08-02
| 19.33
| 19.33
| 19.33
| 19.33
| 19.33
| 0
|
1928-08-03
| 19.360001
| 19.360001
| 19.360001
| 19.360001
| 19.360001
| 0
|
1928-08-06
| 19.58
| 19.58
| 19.58
| 19.58
| 19.58
| 0
|
1928-08-07
| 19.49
| 19.49
| 19.49
| 19.49
| 19.49
| 0
|
1928-08-08
| 19.25
| 19.25
| 19.25
| 19.25
| 19.25
| 0
|
1928-08-09
| 19.299999
| 19.299999
| 19.299999
| 19.299999
| 19.299999
| 0
|
1928-08-10
| 19.25
| 19.25
| 19.25
| 19.25
| 19.25
| 0
|
1928-08-13
| 19.290001
| 19.290001
| 19.290001
| 19.290001
| 19.290001
| 0
|
1928-08-14
| 19.129999
| 19.129999
| 19.129999
| 19.129999
| 19.129999
| 0
|
1928-08-15
| 19.469999
| 19.469999
| 19.469999
| 19.469999
| 19.469999
| 0
|
1928-08-16
| 19.610001
| 19.610001
| 19.610001
| 19.610001
| 19.610001
| 0
|
1928-08-17
| 19.639999
| 19.639999
| 19.639999
| 19.639999
| 19.639999
| 0
|
1928-08-20
| 19.77
| 19.77
| 19.77
| 19.77
| 19.77
| 0
|
1928-08-21
| 20.02
| 20.02
| 20.02
| 20.02
| 20.02
| 0
|
1928-08-22
| 20
| 20
| 20
| 20
| 20
| 0
|
1928-08-23
| 20.02
| 20.02
| 20.02
| 20.02
| 20.02
| 0
|
1928-08-24
| 20.34
| 20.34
| 20.34
| 20.34
| 20.34
| 0
|
1928-08-27
| 20.379999
| 20.379999
| 20.379999
| 20.379999
| 20.379999
| 0
|
1928-08-28
| 20.540001
| 20.540001
| 20.540001
| 20.540001
| 20.540001
| 0
|
1928-08-29
| 20.58
| 20.58
| 20.58
| 20.58
| 20.58
| 0
|
1928-08-30
| 20.610001
| 20.610001
| 20.610001
| 20.610001
| 20.610001
| 0
|
1928-08-31
| 20.870001
| 20.870001
| 20.870001
| 20.870001
| 20.870001
| 0
|
1928-09-04
| 20.969999
| 20.969999
| 20.969999
| 20.969999
| 20.969999
| 0
|
1928-09-05
| 21.07
| 21.07
| 21.07
| 21.07
| 21.07
| 0
|
1928-09-06
| 20.940001
| 20.940001
| 20.940001
| 20.940001
| 20.940001
| 0
|
1928-09-07
| 21.09
| 21.09
| 21.09
| 21.09
| 21.09
| 0
|
1928-09-10
| 20.92
| 20.92
| 20.92
| 20.92
| 20.92
| 0
|
1928-09-11
| 21.08
| 21.08
| 21.08
| 21.08
| 21.08
| 0
|
1928-09-12
| 21.16
| 21.16
| 21.16
| 21.16
| 21.16
| 0
|
1928-09-13
| 21.139999
| 21.139999
| 21.139999
| 21.139999
| 21.139999
| 0
|
1928-09-14
| 21.139999
| 21.139999
| 21.139999
| 21.139999
| 21.139999
| 0
|
1928-09-17
| 21.33
| 21.33
| 21.33
| 21.33
| 21.33
| 0
|
1928-09-18
| 21.18
| 21.18
| 21.18
| 21.18
| 21.18
| 0
|
1928-09-19
| 21.18
| 21.18
| 21.18
| 21.18
| 21.18
| 0
|
1928-09-20
| 21.219999
| 21.219999
| 21.219999
| 21.219999
| 21.219999
| 0
|
1928-09-21
| 21.360001
| 21.360001
| 21.360001
| 21.360001
| 21.360001
| 0
|
1928-09-24
| 21.43
| 21.43
| 21.43
| 21.43
| 21.43
| 0
|
1928-09-25
| 21.41
| 21.41
| 21.41
| 21.41
| 21.41
| 0
|
1928-09-26
| 21.4
| 21.4
| 21.4
| 21.4
| 21.4
| 0
|
1928-09-27
| 21.129999
| 21.129999
| 21.129999
| 21.129999
| 21.129999
| 0
|
1928-09-28
| 21.139999
| 21.139999
| 21.139999
| 21.139999
| 21.139999
| 0
|
1928-10-01
| 21.360001
| 21.360001
| 21.360001
| 21.360001
| 21.360001
| 0
|
1928-10-02
| 21.26
| 21.26
| 21.26
| 21.26
| 21.26
| 0
|
1928-10-03
| 21.190001
| 21.190001
| 21.190001
| 21.190001
| 21.190001
| 0
|
1928-10-04
| 21.26
| 21.26
| 21.26
| 21.26
| 21.26
| 0
|
1928-10-05
| 21.219999
| 21.219999
| 21.219999
| 21.219999
| 21.219999
| 0
|
1928-10-08
| 21.110001
| 21.110001
| 21.110001
| 21.110001
| 21.110001
| 0
|
1928-10-09
| 21.18
| 21.18
| 21.18
| 21.18
| 21.18
| 0
|
1928-10-10
| 21.41
| 21.41
| 21.41
| 21.41
| 21.41
| 0
|
1928-10-11
| 21.51
| 21.51
| 21.51
| 21.51
| 21.51
| 0
|
1928-10-15
| 21.65
| 21.65
| 21.65
| 21.65
| 21.65
| 0
|
1928-10-16
| 21.719999
| 21.719999
| 21.719999
| 21.719999
| 21.719999
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.