Datasets:
lallantop
/
stocks_values

Dataset card Data Studio Files
xet
 Community
1
Date
stringlengths
25
25
Open
float64
-0
29M
⌀
High
float64
-0
35.7M
⌀
Low
float64
-0
27.5M
⌀
Close
float64
-0
29M
⌀
Volume
int64
0
7.42B
Dividends
float64
0
19k
Stock Splits
float64
0
310
1993-02-26 00:00:00-05:00
4.25
4.25
4.25
4.25
800
0
0
1993-03-01 00:00:00-05:00
4
4.25
3.75
4
2,400
0
0
1993-03-02 00:00:00-05:00
4
4
4
4
0
0
0
1993-03-03 00:00:00-05:00
4
4
4
4
0
0
0
1993-03-04 00:00:00-05:00
3.25
3.25
3.25
3.25
0
0
0
1993-03-05 00:00:00-05:00
3.25
3.25
3.25
3.25
0
0
0
1993-03-08 00:00:00-05:00
3.25
3.25
3.25
3.25
0
0
0
1993-03-09 00:00:00-05:00
3.25
3.25
3.25
3.25
300
0
0
1993-03-10 00:00:00-05:00
3.25
4
3.25
3.25
300
0
0
1993-03-11 00:00:00-05:00
3.25
3.25
3.25
3.25
300
0
0
1993-03-12 00:00:00-05:00
3.75
3.75
3.25
3.75
800
0
0
1993-03-15 00:00:00-05:00
3.5
3.75
3.5
3.5
400
0
0
1993-03-16 00:00:00-05:00
3.1252
3.1252
3.1252
3.1252
2,000
0
0
1993-03-17 00:00:00-05:00
3.1252
3.1252
3.1252
3.1252
1,000
0
0
1993-03-18 00:00:00-05:00
3.5
3.5
3.5
3.5
800
0
0
1993-03-19 00:00:00-05:00
4
4
4
4
1,900
0
0
1993-03-22 00:00:00-05:00
4
4
4
4
1,200
0
0
1993-03-23 00:00:00-05:00
4
4
4
4
0
0
0
1993-03-24 00:00:00-05:00
3.5
4
3.5
3.5
600
0
0
1993-03-25 00:00:00-05:00
3.5
3.5
3.5
3.5
100
0
0
1993-03-26 00:00:00-05:00
3.5
3.5
3.5
3.5
100
0
0
1993-03-29 00:00:00-05:00
3.5
3.5
3.5
3.5
0
0
0
1993-03-30 00:00:00-05:00
3.5
3.5
3.5
3.5
0
0
0
1993-03-31 00:00:00-05:00
5
5.75
4.5
5
41,200
0
0
1993-04-01 00:00:00-05:00
6.25
6.75
5
6.25
42,500
0
0
1993-04-02 00:00:00-05:00
5.75
6.75
5.5
5.75
33,600
0
0
1993-04-05 00:00:00-04:00
5.5
5.6252
5.5
5.5
1,300
0
0
1993-04-06 00:00:00-04:00
5
5.5
5
5
7,900
0
0
1993-04-07 00:00:00-04:00
5.5
5.5
5.25
5.5
6,100
0
0
1993-04-08 00:00:00-04:00
6
6
5.25
6
20,500
0
0
1993-04-12 00:00:00-04:00
6.25
6.25
5.75
6.25
3,100
0
0
1993-04-13 00:00:00-04:00
5.25
5.5
5.25
5.25
10,300
0
0
1993-04-14 00:00:00-04:00
5.75
5.75
5.25
5.75
800
0
0
1993-04-15 00:00:00-04:00
5.5
5.75
5.5
5.5
1,800
0
0
1993-04-16 00:00:00-04:00
5.5
6
5.5
5.5
37,600
0
0
1993-04-19 00:00:00-04:00
6
6.5
6
6
13,800
0
0
1993-04-20 00:00:00-04:00
7.5
9.5
6.5
7.5
41,100
0
0
1993-04-21 00:00:00-04:00
7.5
8.5
7.5
7.5
5,700
0
0
1993-04-22 00:00:00-04:00
8.25
8.25
7.5
8.25
1,900
0
0
1993-04-23 00:00:00-04:00
7.5
8.25
7.5
7.5
4,700
0
0
1993-04-26 00:00:00-04:00
7.75
8
7.5
7.75
7,100
0
0
1993-04-27 00:00:00-04:00
6.5
8.25
6.5
6.5
6,500
0
0
1993-04-28 00:00:00-04:00
6.25
7.25
6.25
6.25
2,000
0
0
1993-04-29 00:00:00-04:00
7.75
7.75
6.25
7.75
4,000
0
0
1993-04-30 00:00:00-04:00
8
8.25
7.5
8
20,100
0
0
1993-05-03 00:00:00-04:00
8
8.5
7.75
8
4,400
0
0
1993-05-04 00:00:00-04:00
7
8.25
7
7
8,900
0
0
1993-05-05 00:00:00-04:00
8
8
7
8
3,900
0
0
1993-05-06 00:00:00-04:00
8.25
8.25
7.5
8.25
4,200
0
0
1993-05-07 00:00:00-04:00
10.5
10.5
7.5
10.5
21,300
0
0
1993-05-10 00:00:00-04:00
10.5
12.5
10.5
10.5
57,400
0
0
1993-05-11 00:00:00-04:00
11.25
12
10.5
11.25
25,200
0
0
1993-05-12 00:00:00-04:00
11.75
12
11
11.75
51,400
0
0
1993-05-13 00:00:00-04:00
11.5
11.75
11
11.5
13,900
0
0
1993-05-14 00:00:00-04:00
11
11.75
11
11
3,300
0
0
1993-05-17 00:00:00-04:00
11.75
11.75
10.75
11.75
9,900
0
0
1993-05-18 00:00:00-04:00
11.5
11.75
10.5
11.5
2,900
0
0
1993-05-19 00:00:00-04:00
10.75
11.5
10.75
10.75
2,100
0
0
1993-05-20 00:00:00-04:00
11
11.5
10.75
11
2,300
0
0
1993-05-21 00:00:00-04:00
10.5
11.5
10.25
10.5
8,500
0
0
1993-05-24 00:00:00-04:00
9.75
11
9.75
9.75
5,400
0
0
1993-05-25 00:00:00-04:00
10.5
10.5
9.75
10.5
3,500
0
0
1993-05-26 00:00:00-04:00
12
12
10
12
18,100
0
0
1993-05-27 00:00:00-04:00
11.75
13.25
11.75
11.75
16,600
0
0
1993-05-28 00:00:00-04:00
12
13
11.75
12
6,600
0
0
1993-06-01 00:00:00-04:00
12.5
12.5
12.5
12.5
200
0
0
1993-06-02 00:00:00-04:00
12
12
11
12
2,500
0
0
1993-06-03 00:00:00-04:00
11.5
12
11
11.5
2,300
0
0
1993-06-04 00:00:00-04:00
10.75
11.5
10.75
10.75
12,300
0
0
1993-06-07 00:00:00-04:00
11
11.5
11
11
10,500
0
0
1993-06-08 00:00:00-04:00
10.75
10.75
10.75
10.75
1,500
0
0
1993-06-09 00:00:00-04:00
11.25
11.25
10.5
11.25
2,600
0
0
1993-06-10 00:00:00-04:00
10.75
12
10.5
10.75
12,500
0
0
1993-06-11 00:00:00-04:00
11.25
11.5
10
11.25
2,000
0
0
1993-06-14 00:00:00-04:00
11.3752
12
11
11.3752
4,300
0
0
1993-06-15 00:00:00-04:00
11.5
12
11.5
11.5
3,700
0
0
1993-06-16 00:00:00-04:00
11.5
12.25
11.25
11.5
8,500
0
0
1993-06-17 00:00:00-04:00
11.5
12.25
11.5
11.5
4,300
0
0
1993-06-18 00:00:00-04:00
11.5
11.5
11
11.5
7,300
0
0
1993-06-21 00:00:00-04:00
11.5
11.5
11.5
11.5
800
0
0
1993-06-22 00:00:00-04:00
11.75
12.5
11.75
11.75
1,800
0
0
1993-06-23 00:00:00-04:00
12
12
11.5
12
1,700
0
0
1993-06-24 00:00:00-04:00
11.5
12
11.25
11.5
9,400
0
0
1993-06-25 00:00:00-04:00
11.75
12
11.25
11.75
1,100
0
0
1993-06-28 00:00:00-04:00
12.25
12.25
11.25
12.25
11,300
0
0
1993-06-29 00:00:00-04:00
14
14
11.5
14
27,000
0
0
1993-06-30 00:00:00-04:00
13
14
13
13
10,900
0
0
1993-07-01 00:00:00-04:00
12.8752
13.5
12.5
12.8752
4,100
0
0
1993-07-02 00:00:00-04:00
13.5
13.5
12
13.5
9,000
0
0
1993-07-06 00:00:00-04:00
13.5
14.5
13
13.5
25,700
0
0
1993-07-07 00:00:00-04:00
13.5
14
13.5
13.5
5,000
0
0
1993-07-08 00:00:00-04:00
14.25
14.25
13
14.25
8,600
0
0
1993-07-09 00:00:00-04:00
14
14.25
13.5
14
9,100
0
0
1993-07-12 00:00:00-04:00
13.75
14.25
13.75
13.75
5,900
0
0
1993-07-13 00:00:00-04:00
13.75
14.5
13.75
13.75
6,200
0
0
1993-07-14 00:00:00-04:00
14
14.25
13.75
14
2,100
0
0
1993-07-15 00:00:00-04:00
14
14.25
13.75
14
7,500
0
0
1993-07-16 00:00:00-04:00
15
15.75
13.75
15
22,900
0
0
1993-07-19 00:00:00-04:00
15.25
15.5
13.75
15.25
7,700
0
0
1993-07-20 00:00:00-04:00
14.5
15.5
14.25
14.5
9,800
0
0