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
|
|---|---|---|---|---|---|---|
1928-10-17 | 21.790001 | 21.790001 | 21.790001 | 21.790001 | 21.790001 | 0 |
1928-10-18 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0 |
1928-10-19 | 21.959999 | 21.959999 | 21.959999 | 21.959999 | 21.959999 | 0 |
1928-10-22 | 21.809999 | 21.809999 | 21.809999 | 21.809999 | 21.809999 | 0 |
1928-10-23 | 21.950001 | 21.950001 | 21.950001 | 21.950001 | 21.950001 | 0 |
1928-10-24 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0 |
1928-10-25 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 |
1928-10-26 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 |
1928-10-29 | 22 | 22 | 22 | 22 | 22 | 0 |
1928-10-30 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0 |
1928-10-31 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0 |
1928-11-01 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0 |
1928-11-02 | 21.950001 | 21.950001 | 21.950001 | 21.950001 | 21.950001 | 0 |
1928-11-05 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0 |
1928-11-07 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0 |
1928-11-08 | 22.389999 | 22.389999 | 22.389999 | 22.389999 | 22.389999 | 0 |
1928-11-09 | 22.549999 | 22.549999 | 22.549999 | 22.549999 | 22.549999 | 0 |
1928-11-12 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0 |
1928-11-13 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0 |
1928-11-14 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0 |
1928-11-15 | 23.030001 | 23.030001 | 23.030001 | 23.030001 | 23.030001 | 0 |
1928-11-16 | 23.370001 | 23.370001 | 23.370001 | 23.370001 | 23.370001 | 0 |
1928-11-19 | 23.370001 | 23.370001 | 23.370001 | 23.370001 | 23.370001 | 0 |
1928-11-20 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0 |
1928-11-21 | 23.219999 | 23.219999 | 23.219999 | 23.219999 | 23.219999 | 0 |
1928-11-22 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0 |
1928-11-23 | 23.700001 | 23.700001 | 23.700001 | 23.700001 | 23.700001 | 0 |
1928-11-26 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 0 |
1928-11-27 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0 |
1928-11-28 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 0 |
1928-11-30 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 0 |
1928-12-03 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0 |
1928-12-04 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0 |
1928-12-05 | 23.809999 | 23.809999 | 23.809999 | 23.809999 | 23.809999 | 0 |
1928-12-06 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0 |
1928-12-07 | 22.360001 | 22.360001 | 22.360001 | 22.360001 | 22.360001 | 0 |
1928-12-10 | 22.309999 | 22.309999 | 22.309999 | 22.309999 | 22.309999 | 0 |
1928-12-11 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0 |
1928-12-12 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0 |
1928-12-13 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0 |
1928-12-14 | 22.530001 | 22.530001 | 22.530001 | 22.530001 | 22.530001 | 0 |
1928-12-17 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 22.440001 | 0 |
1928-12-18 | 22.700001 | 22.700001 | 22.700001 | 22.700001 | 22.700001 | 0 |
1928-12-19 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0 |
1928-12-20 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0 |
1928-12-21 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0 |
1928-12-24 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 0 |
1928-12-26 | 23.440001 | 23.440001 | 23.440001 | 23.440001 | 23.440001 | 0 |
1928-12-27 | 23.639999 | 23.639999 | 23.639999 | 23.639999 | 23.639999 | 0 |
1928-12-28 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0 |
1928-12-31 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0 |
1929-01-02 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 0 |
1929-01-03 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 0 |
1929-01-04 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0 |
1929-01-07 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0 |
1929-01-08 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0 |
1929-01-09 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 0 |
1929-01-10 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0 |
1929-01-11 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 24.540001 | 0 |
1929-01-14 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0 |
1929-01-15 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0 |
1929-01-16 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 0 |
1929-01-17 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 0 |
1929-01-18 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0 |
1929-01-21 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 0 |
1929-01-22 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0 |
1929-01-23 | 25.219999 | 25.219999 | 25.219999 | 25.219999 | 25.219999 | 0 |
1929-01-24 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 0 |
1929-01-25 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0 |
1929-01-28 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 |
1929-01-29 | 25.360001 | 25.360001 | 25.360001 | 25.360001 | 25.360001 | 0 |
1929-01-30 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 0 |
1929-01-31 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0 |
1929-02-01 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0 |
1929-02-04 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 0 |
1929-02-05 | 25.700001 | 25.700001 | 25.700001 | 25.700001 | 25.700001 | 0 |
1929-02-06 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0 |
1929-02-07 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 0 |
1929-02-08 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 0 |
1929-02-11 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0 |
1929-02-13 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 0 |
1929-02-14 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0 |
1929-02-15 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0 |
1929-02-18 | 24.389999 | 24.389999 | 24.389999 | 24.389999 | 24.389999 | 0 |
1929-02-19 | 24.379999 | 24.379999 | 24.379999 | 24.379999 | 24.379999 | 0 |
1929-02-20 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0 |
1929-02-21 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 0 |
1929-02-25 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0 |
1929-02-26 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 0 |
1929-02-27 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0 |
1929-02-28 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0 |
1929-03-01 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0 |
1929-03-04 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0 |
1929-03-05 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0 |
1929-03-06 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0 |
1929-03-07 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0 |
1929-03-08 | 25.309999 | 25.309999 | 25.309999 | 25.309999 | 25.309999 | 0 |
1929-03-11 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 24.950001 | 0 |
1929-03-12 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 0 |
1929-03-13 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0 |