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
|
|---|---|---|---|---|---|---|
1927-12-30 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 |
1928-01-03 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 |
1928-01-04 | 17.719999 | 17.719999 | 17.719999 | 17.719999 | 17.719999 | 0 |
1928-01-05 | 17.549999 | 17.549999 | 17.549999 | 17.549999 | 17.549999 | 0 |
1928-01-06 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 |
1928-01-09 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 |
1928-01-10 | 17.370001 | 17.370001 | 17.370001 | 17.370001 | 17.370001 | 0 |
1928-01-11 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
1928-01-12 | 17.469999 | 17.469999 | 17.469999 | 17.469999 | 17.469999 | 0 |
1928-01-13 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 |
1928-01-16 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 0 |
1928-01-17 | 17.299999 | 17.299999 | 17.299999 | 17.299999 | 17.299999 | 0 |
1928-01-18 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 |
1928-01-19 | 17.379999 | 17.379999 | 17.379999 | 17.379999 | 17.379999 | 0 |
1928-01-20 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 |
1928-01-23 | 17.639999 | 17.639999 | 17.639999 | 17.639999 | 17.639999 | 0 |
1928-01-24 | 17.709999 | 17.709999 | 17.709999 | 17.709999 | 17.709999 | 0 |
1928-01-25 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0 |
1928-01-26 | 17.629999 | 17.629999 | 17.629999 | 17.629999 | 17.629999 | 0 |
1928-01-27 | 17.690001 | 17.690001 | 17.690001 | 17.690001 | 17.690001 | 0 |
1928-01-30 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 |
1928-01-31 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 |
1928-02-01 | 17.530001 | 17.530001 | 17.530001 | 17.530001 | 17.530001 | 0 |
1928-02-02 | 17.629999 | 17.629999 | 17.629999 | 17.629999 | 17.629999 | 0 |
1928-02-03 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0 |
1928-02-06 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 0 |
1928-02-07 | 17.440001 | 17.440001 | 17.440001 | 17.440001 | 17.440001 | 0 |
1928-02-08 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0 |
1928-02-09 | 17.549999 | 17.549999 | 17.549999 | 17.549999 | 17.549999 | 0 |
1928-02-10 | 17.540001 | 17.540001 | 17.540001 | 17.540001 | 17.540001 | 0 |
1928-02-14 | 17.440001 | 17.440001 | 17.440001 | 17.440001 | 17.440001 | 0 |
1928-02-15 | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0 |
1928-02-16 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
1928-02-17 | 17.040001 | 17.040001 | 17.040001 | 17.040001 | 17.040001 | 0 |
1928-02-20 | 16.950001 | 16.950001 | 16.950001 | 16.950001 | 16.950001 | 0 |
1928-02-21 | 17.110001 | 17.110001 | 17.110001 | 17.110001 | 17.110001 | 0 |
1928-02-23 | 17.129999 | 17.129999 | 17.129999 | 17.129999 | 17.129999 | 0 |
1928-02-24 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 |
1928-02-27 | 17.110001 | 17.110001 | 17.110001 | 17.110001 | 17.110001 | 0 |
1928-02-28 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
1928-02-29 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 |
1928-03-01 | 17.299999 | 17.299999 | 17.299999 | 17.299999 | 17.299999 | 0 |
1928-03-02 | 17.299999 | 17.299999 | 17.299999 | 17.299999 | 17.299999 | 0 |
1928-03-05 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 |
1928-03-06 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 |
1928-03-07 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 |
1928-03-08 | 17.639999 | 17.639999 | 17.639999 | 17.639999 | 17.639999 | 0 |
1928-03-09 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 |
1928-03-12 | 18 | 18 | 18 | 18 | 18 | 0 |
1928-03-13 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0 |
1928-03-14 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 |
1928-03-15 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 |
1928-03-16 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0 |
1928-03-19 | 18.360001 | 18.360001 | 18.360001 | 18.360001 | 18.360001 | 0 |
1928-03-20 | 18.459999 | 18.459999 | 18.459999 | 18.459999 | 18.459999 | 0 |
1928-03-21 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0 |
1928-03-22 | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0 |
1928-03-23 | 18.780001 | 18.780001 | 18.780001 | 18.780001 | 18.780001 | 0 |
1928-03-26 | 19.049999 | 19.049999 | 19.049999 | 19.049999 | 19.049999 | 0 |
1928-03-27 | 18.940001 | 18.940001 | 18.940001 | 18.940001 | 18.940001 | 0 |
1928-03-28 | 18.889999 | 18.889999 | 18.889999 | 18.889999 | 18.889999 | 0 |
1928-03-29 | 18.950001 | 18.950001 | 18.950001 | 18.950001 | 18.950001 | 0 |
1928-03-30 | 19.280001 | 19.280001 | 19.280001 | 19.280001 | 19.280001 | 0 |
1928-04-02 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0 |
1928-04-03 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0 |
1928-04-04 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0 |
1928-04-05 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0 |
1928-04-09 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0 |
1928-04-10 | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0 |
1928-04-11 | 19.440001 | 19.440001 | 19.440001 | 19.440001 | 19.440001 | 0 |
1928-04-12 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0 |
1928-04-13 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0 |
1928-04-16 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
1928-04-17 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0 |
1928-04-18 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0 |
1928-04-19 | 19.629999 | 19.629999 | 19.629999 | 19.629999 | 19.629999 | 0 |
1928-04-20 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0 |
1928-04-23 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 |
1928-04-24 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
1928-04-25 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0 |
1928-04-26 | 19.469999 | 19.469999 | 19.469999 | 19.469999 | 19.469999 | 0 |
1928-04-27 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
1928-04-30 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
1928-05-01 | 19.780001 | 19.780001 | 19.780001 | 19.780001 | 19.780001 | 0 |
1928-05-02 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 |
1928-05-03 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0 |
1928-05-04 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 |
1928-05-07 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0 |
1928-05-08 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0 |
1928-05-09 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 |
1928-05-10 | 20.209999 | 20.209999 | 20.209999 | 20.209999 | 20.209999 | 0 |
1928-05-11 | 20.360001 | 20.360001 | 20.360001 | 20.360001 | 20.360001 | 0 |
1928-05-14 | 20.440001 | 20.440001 | 20.440001 | 20.440001 | 20.440001 | 0 |
1928-05-15 | 20.389999 | 20.389999 | 20.389999 | 20.389999 | 20.389999 | 0 |
1928-05-16 | 20.049999 | 20.049999 | 20.049999 | 20.049999 | 20.049999 | 0 |
1928-05-17 | 20.120001 | 20.120001 | 20.120001 | 20.120001 | 20.120001 | 0 |
1928-05-18 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 |
1928-05-21 | 19.629999 | 19.629999 | 19.629999 | 19.629999 | 19.629999 | 0 |
1928-05-22 | 19.360001 | 19.360001 | 19.360001 | 19.360001 | 19.360001 | 0 |
1928-05-23 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |