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
1993-07-21 00:00:00-04:00
14.75
15.5
14.5
14.75
3,400
0
0
1993-07-22 00:00:00-04:00
15.25
15.5
14.75
15.25
4,500
0
0
1993-07-23 00:00:00-04:00
15.5
15.75
14.75
15.5
11,100
0
0
1993-07-26 00:00:00-04:00
14.75
15.5
14.75
14.75
2,400
0
0
1993-07-27 00:00:00-04:00
15
15.5
14.75
15
4,900
0
0
1993-07-28 00:00:00-04:00
14.75
15.5
13.75
14.75
7,000
0
0
1993-07-29 00:00:00-04:00
15.25
15.5
14
15.25
4,800
0
0
1993-07-30 00:00:00-04:00
15
15.25
13.75
15
7,200
0
0
1993-08-02 00:00:00-04:00
15
15.5
14
15
15,400
0
0
1993-08-03 00:00:00-04:00
14.75
15.5
14.75
14.75
7,000
0
0
1993-08-04 00:00:00-04:00
15
15.25
14.5
15
2,200
0
0
1993-08-05 00:00:00-04:00
15
15
14
15
1,500
0
0
1993-08-06 00:00:00-04:00
16.5
16.75
14.5
16.5
69,600
0
0
1993-08-09 00:00:00-04:00
16.5
18
16.5
16.5
25,900
0
0
1993-08-10 00:00:00-04:00
16
17.25
15.5
16
17,700
0
0
1993-08-11 00:00:00-04:00
16.75
16.75
16
16.75
9,200
0
0
1993-08-12 00:00:00-04:00
16
16.75
15.5
16
6,000
0
0
1993-08-13 00:00:00-04:00
16.5
16.5
15.5
16.5
1,700
0
0
1993-08-16 00:00:00-04:00
16.5
16.5
15.5
16.5
4,300
0
0
1993-08-17 00:00:00-04:00
15
16
14.5
15
17,500
0
0
1993-08-18 00:00:00-04:00
15.25
15.75
14.5
15.25
8,200
0
0
1993-08-19 00:00:00-04:00
16
16.25
15
16
8,500
0
0
1993-08-20 00:00:00-04:00
16
16.5
15.5
16
11,700
0
0
1993-08-23 00:00:00-04:00
15.5
16
14.5
15.5
12,100
0
0
1993-08-24 00:00:00-04:00
16.25
16.5
15.25
16.25
9,000
0
0
1993-08-25 00:00:00-04:00
15.5
16
14.75
15.5
9,800
0
0
1993-08-26 00:00:00-04:00
15.5
16.5
15.5
15.5
3,700
0
0
1993-08-27 00:00:00-04:00
16.25
16.5
15.5
16.25
10,700
0
0
1993-08-30 00:00:00-04:00
16
16.25
15.5
16
8,300
0
0
1993-08-31 00:00:00-04:00
15.8752
16.25
15.8752
15.8752
1,700
0
0
1993-09-01 00:00:00-04:00
16
16.25
15.75
16
9,100
0
0
1993-09-02 00:00:00-04:00
16
16.5
15.5
16
7,400
0
0
1993-09-03 00:00:00-04:00
16.75
16.75
16
16.75
10,200
0
0
1993-09-07 00:00:00-04:00
16.25
17
16.25
16.25
6,700
0
0
1993-09-08 00:00:00-04:00
16
16.75
15.3752
16
10,100
0
0
1993-09-09 00:00:00-04:00
16
16.5
15.75
16
6,300
0
0
1993-09-10 00:00:00-04:00
15.75
16.25
15.75
15.75
700
0
0
1993-09-13 00:00:00-04:00
16
16
15.25
16
2,600
0
0
1993-09-14 00:00:00-04:00
15.5
16
14.5
15.5
5,400
0
0
1993-09-15 00:00:00-04:00
15.25
15.5
14
15.25
8,300
0
0
1993-09-16 00:00:00-04:00
15.25
15.25
15.25
15.25
0
0
0
1993-09-17 00:00:00-04:00
15
15.25
14
15
1,700
0
0
1993-09-20 00:00:00-04:00
15
15
14
15
1,900
0
0
1993-09-21 00:00:00-04:00
14.75
14.75
14.25
14.75
3,300
0
0
1993-09-22 00:00:00-04:00
14.75
15
14.25
14.75
9,800
0
0
1993-09-23 00:00:00-04:00
14.75
15.5
14.5
14.75
6,200
0
0
1993-09-24 00:00:00-04:00
16
16.5
14.25
16
13,700
0
0
1993-09-27 00:00:00-04:00
16.5
17.5
16
16.5
13,800
0
0
1993-09-28 00:00:00-04:00
17.5
18
16.5
17.5
9,700
0
0
1993-09-29 00:00:00-04:00
17.5
17.5
16.5
17.5
6,300
0
0
1993-09-30 00:00:00-04:00
17
18.5
16.5
17
16,600
0
0
1993-10-01 00:00:00-04:00
17.75
18
17
17.75
4,000
0
0
1993-10-04 00:00:00-04:00
18
18
17.25
18
6,100
0
0
1993-10-05 00:00:00-04:00
18
18
17.25
18
1,300
0
0
1993-10-06 00:00:00-04:00
17.25
18
17.25
17.25
1,700
0
0
1993-10-07 00:00:00-04:00
17.25
18
17.25
17.25
1,700
0
0
1993-10-08 00:00:00-04:00
18
18
17.25
18
5,400
0
0
1993-10-11 00:00:00-04:00
18
18
16.75
18
7,300
0
0
1993-10-12 00:00:00-04:00
17
18
17
17
1,200
0
0
1993-10-13 00:00:00-04:00
17.75
18.5
17
17.75
3,800
0
0
1993-10-14 00:00:00-04:00
19
19
17
19
9,000
0
0
1993-10-15 00:00:00-04:00
18.5
19.25
18
18.5
9,100
0
0
1993-10-18 00:00:00-04:00
19.5
19.5
18.5
19.5
6,100
0
0
1993-10-19 00:00:00-04:00
21.5
21.5
19
21.5
25,500
0
0
1993-10-20 00:00:00-04:00
23.5
24.5
20.6252
23.5
68,500
0
0
1993-10-21 00:00:00-04:00
24.5
24.5
22
24.5
20,800
0
0
1993-10-22 00:00:00-04:00
22.5
24.5
21.5
22.5
40,100
0
0
1993-10-25 00:00:00-04:00
22
22.5
20.5
22
11,900
0
0
1993-10-26 00:00:00-04:00
22
22.5
21
22
7,100
0
0
1993-10-27 00:00:00-04:00
23
23
21
23
5,900
0
0
1993-10-28 00:00:00-04:00
22
23
22
22
7,100
0
0
1993-10-29 00:00:00-04:00
23
23
22
23
7,100
0
0
1993-11-01 00:00:00-05:00
22.75
24
22.5
22.75
31,200
0
0
1993-11-02 00:00:00-05:00
22.5
23.5
22.5
22.5
16,700
0
0
1993-11-03 00:00:00-05:00
22.5
23.5
22.5
22.5
5,900
0
0
1993-11-04 00:00:00-05:00
23.5
23.5
22.5
23.5
1,900
0
0
1993-11-05 00:00:00-05:00
22
23
21.5
22
7,700
0
0
1993-11-08 00:00:00-05:00
21.5
22.5
21.5
21.5
1,100
0
0
1993-11-09 00:00:00-05:00
23
23
21.5
23
4,100
0
0
1993-11-10 00:00:00-05:00
23.5
24
22
23.5
11,300
0
0
1993-11-11 00:00:00-05:00
24
24
22.5
24
700
0
0
1993-11-12 00:00:00-05:00
22.5
24
22.5
22.5
3,100
0
0
1993-11-15 00:00:00-05:00
19
22.5
17
19
35,700
0
0
1993-11-16 00:00:00-05:00
18.75
19.5
17.5
18.75
23,900
0
0
1993-11-17 00:00:00-05:00
19
19.5
18
19
36,100
0
0
1993-11-18 00:00:00-05:00
20
20
18.5
20
3,300
0
0
1993-11-19 00:00:00-05:00
19.5
20
18.5
19.5
1,100
0
0
1993-11-22 00:00:00-05:00
19
20
18.5
19
4,600
0
0
1993-11-23 00:00:00-05:00
19
19
19
19
1,100
0
0
1993-11-24 00:00:00-05:00
19.25
20
19
19.25
4,200
0
0
1993-11-26 00:00:00-05:00
18.5
19.25
18.5
18.5
300
0
0
1993-11-29 00:00:00-05:00
19.5
19.5
18.5
19.5
1,100
0
0
1993-11-30 00:00:00-05:00
18.5
18.5
17.5
18.5
9,100
0
0
1993-12-01 00:00:00-05:00
17.5
18.5
17.5
17.5
8,500
0
0
1993-12-02 00:00:00-05:00
19.5
19.5
17.5
19.5
4,600
0
0
1993-12-03 00:00:00-05:00
19.5
19.5
18
19.5
1,000
0
0
1993-12-06 00:00:00-05:00
18.5
18.5
18.5
18.5
0
0
0
1993-12-07 00:00:00-05:00
19
19.5
18.5
19
1,800
0
0
1993-12-08 00:00:00-05:00
18.5
19.5
18.5
18.5
1,400
0
0
1993-12-09 00:00:00-05:00
19
20
18.5
19
1,000
0
0