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
|
|---|---|---|---|---|---|---|
1930-01-02 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0 |
1930-01-03 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0 |
1930-01-06 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
1930-01-07 | 21.309999 | 21.309999 | 21.309999 | 21.309999 | 21.309999 | 0 |
1930-01-08 | 21.290001 | 21.290001 | 21.290001 | 21.290001 | 21.290001 | 0 |
1930-01-09 | 21.620001 | 21.620001 | 21.620001 | 21.620001 | 21.620001 | 0 |
1930-01-10 | 21.549999 | 21.549999 | 21.549999 | 21.549999 | 21.549999 | 0 |
1930-01-13 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0 |
1930-01-14 | 21.559999 | 21.559999 | 21.559999 | 21.559999 | 21.559999 | 0 |
1930-01-15 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
1930-01-16 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
1930-01-17 | 21.309999 | 21.309999 | 21.309999 | 21.309999 | 21.309999 | 0 |
1930-01-20 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
1930-01-21 | 21.610001 | 21.610001 | 21.610001 | 21.610001 | 21.610001 | 0 |
1930-01-22 | 21.629999 | 21.629999 | 21.629999 | 21.629999 | 21.629999 | 0 |
1930-01-23 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
1930-01-24 | 22.040001 | 22.040001 | 22.040001 | 22.040001 | 22.040001 | 0 |
1930-01-27 | 22.209999 | 22.209999 | 22.209999 | 22.209999 | 22.209999 | 0 |
1930-01-28 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0 |
1930-01-29 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0 |
1930-01-30 | 22.469999 | 22.469999 | 22.469999 | 22.469999 | 22.469999 | 0 |
1930-01-31 | 22.790001 | 22.790001 | 22.790001 | 22.790001 | 22.790001 | 0 |
1930-02-03 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0 |
1930-02-04 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0 |
1930-02-05 | 23.309999 | 23.309999 | 23.309999 | 23.309999 | 23.309999 | 0 |
1930-02-06 | 23.059999 | 23.059999 | 23.059999 | 23.059999 | 23.059999 | 0 |
1930-02-07 | 22.969999 | 22.969999 | 22.969999 | 22.969999 | 22.969999 | 0 |
1930-02-10 | 23.120001 | 23.120001 | 23.120001 | 23.120001 | 23.120001 | 0 |
1930-02-11 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0 |
1930-02-13 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 0 |
1930-02-14 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0 |
1930-02-17 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0 |
1930-02-18 | 23.280001 | 23.280001 | 23.280001 | 23.280001 | 23.280001 | 0 |
1930-02-19 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0 |
1930-02-20 | 22.639999 | 22.639999 | 22.639999 | 22.639999 | 22.639999 | 0 |
1930-02-21 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0 |
1930-02-24 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
1930-02-25 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 0 |
1930-02-26 | 23.110001 | 23.110001 | 23.110001 | 23.110001 | 23.110001 | 0 |
1930-02-27 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0 |
1930-02-28 | 23.280001 | 23.280001 | 23.280001 | 23.280001 | 23.280001 | 0 |
1930-03-03 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 0 |
1930-03-04 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 0 |
1930-03-05 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 0 |
1930-03-06 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0 |
1930-03-07 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0 |
1930-03-10 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0 |
1930-03-11 | 23.719999 | 23.719999 | 23.719999 | 23.719999 | 23.719999 | 0 |
1930-03-12 | 23.459999 | 23.459999 | 23.459999 | 23.459999 | 23.459999 | 0 |
1930-03-13 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0 |
1930-03-14 | 23.450001 | 23.450001 | 23.450001 | 23.450001 | 23.450001 | 0 |
1930-03-17 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0 |
1930-03-18 | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 0 |
1930-03-19 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 0 |
1930-03-20 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 0 |
1930-03-21 | 24.290001 | 24.290001 | 24.290001 | 24.290001 | 24.290001 | 0 |
1930-03-24 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 0 |
1930-03-25 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0 |
1930-03-26 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 0 |
1930-03-27 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0 |
1930-03-28 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0 |
1930-03-31 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0 |
1930-04-01 | 25.370001 | 25.370001 | 25.370001 | 25.370001 | 25.370001 | 0 |
1930-04-02 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 0 |
1930-04-03 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0 |
1930-04-04 | 25.540001 | 25.540001 | 25.540001 | 25.540001 | 25.540001 | 0 |
1930-04-07 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0 |
1930-04-08 | 25.459999 | 25.459999 | 25.459999 | 25.459999 | 25.459999 | 0 |
1930-04-09 | 25.870001 | 25.870001 | 25.870001 | 25.870001 | 25.870001 | 0 |
1930-04-10 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0 |
1930-04-11 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0 |
1930-04-14 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
1930-04-15 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0 |
1930-04-16 | 25.559999 | 25.559999 | 25.559999 | 25.559999 | 25.559999 | 0 |
1930-04-17 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
1930-04-21 | 25.290001 | 25.290001 | 25.290001 | 25.290001 | 25.290001 | 0 |
1930-04-22 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
1930-04-23 | 25.549999 | 25.549999 | 25.549999 | 25.549999 | 25.549999 | 0 |
1930-04-24 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 |
1930-04-25 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0 |
1930-04-28 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0 |
1930-04-29 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0 |
1930-04-30 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0 |
1930-05-01 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 0 |
1930-05-02 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0 |
1930-05-05 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0 |
1930-05-06 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0 |
1930-05-07 | 23.309999 | 23.309999 | 23.309999 | 23.309999 | 23.309999 | 0 |
1930-05-08 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 0 |
1930-05-09 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 0 |
1930-05-12 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0 |
1930-05-13 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0 |
1930-05-14 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0 |
1930-05-15 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0 |
1930-05-16 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 0 |
1930-05-19 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0 |
1930-05-20 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 0 |
1930-05-21 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0 |
1930-05-22 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 0 |
1930-05-23 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 0 |