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
|
|---|---|---|---|---|---|---|
1929-03-14 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
1929-03-15 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0 |
1929-03-18 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 26.040001 | 0 |
1929-03-19 | 26.030001 | 26.030001 | 26.030001 | 26.030001 | 26.030001 | 0 |
1929-03-20 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0 |
1929-03-21 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 0 |
1929-03-22 | 25.549999 | 25.549999 | 25.549999 | 25.549999 | 25.549999 | 0 |
1929-03-25 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0 |
1929-03-26 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0 |
1929-03-27 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0 |
1929-03-28 | 25.530001 | 25.530001 | 25.530001 | 25.530001 | 25.530001 | 0 |
1929-04-01 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 0 |
1929-04-02 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0 |
1929-04-03 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 0 |
1929-04-04 | 25.299999 | 25.299999 | 25.299999 | 25.299999 | 25.299999 | 0 |
1929-04-05 | 25.049999 | 25.049999 | 25.049999 | 25.049999 | 25.049999 | 0 |
1929-04-08 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0 |
1929-04-09 | 24.629999 | 24.629999 | 24.629999 | 24.629999 | 24.629999 | 0 |
1929-04-10 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 24.780001 | 0 |
1929-04-11 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 0 |
1929-04-12 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0 |
1929-04-15 | 25 | 25 | 25 | 25 | 25 | 0 |
1929-04-16 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 0 |
1929-04-17 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0 |
1929-04-18 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0 |
1929-04-19 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0 |
1929-04-22 | 25.700001 | 25.700001 | 25.700001 | 25.700001 | 25.700001 | 0 |
1929-04-23 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0 |
1929-04-24 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
1929-04-25 | 25.629999 | 25.629999 | 25.629999 | 25.629999 | 25.629999 | 0 |
1929-04-26 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0 |
1929-04-29 | 25.530001 | 25.530001 | 25.530001 | 25.530001 | 25.530001 | 0 |
1929-04-30 | 25.940001 | 25.940001 | 25.940001 | 25.940001 | 25.940001 | 0 |
1929-05-01 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0 |
1929-05-02 | 26.110001 | 26.110001 | 26.110001 | 26.110001 | 26.110001 | 0 |
1929-05-03 | 26.370001 | 26.370001 | 26.370001 | 26.370001 | 26.370001 | 0 |
1929-05-06 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0 |
1929-05-07 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0 |
1929-05-08 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0 |
1929-05-09 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0 |
1929-05-10 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0 |
1929-05-13 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 0 |
1929-05-14 | 25.950001 | 25.950001 | 25.950001 | 25.950001 | 25.950001 | 0 |
1929-05-15 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0 |
1929-05-16 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 0 |
1929-05-17 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0 |
1929-05-20 | 25.389999 | 25.389999 | 25.389999 | 25.389999 | 25.389999 | 0 |
1929-05-21 | 25.700001 | 25.700001 | 25.700001 | 25.700001 | 25.700001 | 0 |
1929-05-22 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0 |
1929-05-23 | 25.309999 | 25.309999 | 25.309999 | 25.309999 | 25.309999 | 0 |
1929-05-24 | 25.120001 | 25.120001 | 25.120001 | 25.120001 | 25.120001 | 0 |
1929-05-27 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 24.200001 | 0 |
1929-05-28 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0 |
1929-05-29 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 0 |
1929-05-31 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0 |
1929-06-03 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0 |
1929-06-04 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 0 |
1929-06-05 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0 |
1929-06-06 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 0 |
1929-06-07 | 25.530001 | 25.530001 | 25.530001 | 25.530001 | 25.530001 | 0 |
1929-06-10 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0 |
1929-06-11 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0 |
1929-06-12 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 0 |
1929-06-13 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0 |
1929-06-14 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0 |
1929-06-17 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0 |
1929-06-18 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0 |
1929-06-19 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0 |
1929-06-20 | 26.469999 | 26.469999 | 26.469999 | 26.469999 | 26.469999 | 0 |
1929-06-21 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 0 |
1929-06-24 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 0 |
1929-06-25 | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0 |
1929-06-26 | 27.059999 | 27.059999 | 27.059999 | 27.059999 | 27.059999 | 0 |
1929-06-27 | 27.110001 | 27.110001 | 27.110001 | 27.110001 | 27.110001 | 0 |
1929-06-28 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0 |
1929-07-01 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0 |
1929-07-02 | 28.059999 | 28.059999 | 28.059999 | 28.059999 | 28.059999 | 0 |
1929-07-03 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0 |
1929-07-05 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0 |
1929-07-08 | 28.370001 | 28.370001 | 28.370001 | 28.370001 | 28.370001 | 0 |
1929-07-09 | 28.280001 | 28.280001 | 28.280001 | 28.280001 | 28.280001 | 0 |
1929-07-10 | 28.200001 | 28.200001 | 28.200001 | 28.200001 | 28.200001 | 0 |
1929-07-11 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0 |
1929-07-12 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0 |
1929-07-15 | 28.450001 | 28.450001 | 28.450001 | 28.450001 | 28.450001 | 0 |
1929-07-16 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0 |
1929-07-17 | 28.719999 | 28.719999 | 28.719999 | 28.719999 | 28.719999 | 0 |
1929-07-18 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0 |
1929-07-19 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0 |
1929-07-22 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0 |
1929-07-23 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0 |
1929-07-24 | 28.639999 | 28.639999 | 28.639999 | 28.639999 | 28.639999 | 0 |
1929-07-25 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0 |
1929-07-26 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0 |
1929-07-29 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0 |
1929-07-30 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0 |
1929-07-31 | 28.879999 | 28.879999 | 28.879999 | 28.879999 | 28.879999 | 0 |
1929-08-01 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
1929-08-02 | 29.559999 | 29.559999 | 29.559999 | 29.559999 | 29.559999 | 0 |
1929-08-05 | 29.540001 | 29.540001 | 29.540001 | 29.540001 | 29.540001 | 0 |