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
1993-12-10 00:00:00-05:00
18.5
18.5
18.5
18.5
900
0
0
1993-12-13 00:00:00-05:00
18.5
19.5
18.5
18.5
1,700
0
0
1993-12-14 00:00:00-05:00
19
19
18
19
3,100
0
0
1993-12-15 00:00:00-05:00
18.5
18.5
18.5
18.5
900
0
0
1993-12-16 00:00:00-05:00
18
19
18
18
5,300
0
0
1993-12-17 00:00:00-05:00
19
19
17.5
19
200
0
0
1993-12-20 00:00:00-05:00
17.5
19
17.5
17.5
4,100
0
0
1993-12-21 00:00:00-05:00
17.5
18
17.5
17.5
600
0
0
1993-12-22 00:00:00-05:00
17.5
17.5
17.5
17.5
200
0
0
1993-12-23 00:00:00-05:00
18
18
18
18
300
0
0
1993-12-27 00:00:00-05:00
17
18.5
17
17
3,200
0
0
1993-12-28 00:00:00-05:00
16.5
17
16
16.5
4,000
0
0
1993-12-29 00:00:00-05:00
17
17.5
16.5
17
2,000
0
0
1993-12-30 00:00:00-05:00
17.5
17.5
17
17.5
2,400
0
0
1993-12-31 00:00:00-05:00
18
18.5
18
18
600
0
0
1994-01-03 00:00:00-05:00
19.5
19.5
18
19.5
3,700
0
0
1994-01-04 00:00:00-05:00
19.5
20
18.5
19.5
9,500
0
0
1994-01-05 00:00:00-05:00
19
19
18.5
19
4,800
0
0
1994-01-06 00:00:00-05:00
17.5
18.5
17
17.5
4,200
0
0
1994-01-07 00:00:00-05:00
17.5
18.5
17.5
17.5
3,200
0
0
1994-01-10 00:00:00-05:00
18.5
18.5
17.5
18.5
700
0
0
1994-01-11 00:00:00-05:00
17.5
18
17
17.5
2,500
0
0
1994-01-12 00:00:00-05:00
18
18
17
18
2,700
0
0
1994-01-13 00:00:00-05:00
17.25
18
16.5
17.25
9,200
0
0
1994-01-14 00:00:00-05:00
18
18
16.5
18
3,200
0
0
1994-01-17 00:00:00-05:00
15
17.5
14
15
10,400
0
0
1994-01-18 00:00:00-05:00
15.5
17
14
15.5
8,600
0
0
1994-01-19 00:00:00-05:00
15.5
16.5
15.5
15.5
17,000
0
0
1994-01-20 00:00:00-05:00
15.5
16
14.5
15.5
4,200
0
0
1994-01-21 00:00:00-05:00
16
16
16
16
100
0
0
1994-01-24 00:00:00-05:00
14.5
16
14.5
14.5
2,800
0
0
1994-01-25 00:00:00-05:00
15
15
14.5
15
3,400
0
0
1994-01-26 00:00:00-05:00
14.5
15
14.5
14.5
1,300
0
0
1994-01-27 00:00:00-05:00
14.5
15
13.5
14.5
800
0
0
1994-01-28 00:00:00-05:00
13.5
14.5
13.5
13.5
4,300
0
0
1994-01-31 00:00:00-05:00
14
14.5
13.5
14
2,700
0
0
1994-02-01 00:00:00-05:00
14
14.5
13.5
14
10,100
0
0
1994-02-02 00:00:00-05:00
14
14.5
13
14
17,700
0
0
1994-02-03 00:00:00-05:00
13.5
14
12.5
13.5
7,000
0
0
1994-02-04 00:00:00-05:00
13
13
13
13
2,400
0
0
1994-02-07 00:00:00-05:00
12.25
14
12
12.25
12,600
0
0
1994-02-08 00:00:00-05:00
12
12.5
12
12
10,900
0
0
1994-02-09 00:00:00-05:00
12.25
13
12
12.25
9,400
0
0
1994-02-10 00:00:00-05:00
13
13
12.5
13
2,900
0
0
1994-02-11 00:00:00-05:00
14.5
14.5
13
14.5
3,400
0
0
1994-02-14 00:00:00-05:00
14.5
14.5
13
14.5
1,400
0
0
1994-02-15 00:00:00-05:00
14.5
14.5
14
14.5
10,900
0
0
1994-02-16 00:00:00-05:00
14
14.5
14
14
1,500
0
0
1994-02-17 00:00:00-05:00
13
14
13
13
9,300
0
0
1994-02-18 00:00:00-05:00
12
14
12
12
2,800
0
0
1994-02-22 00:00:00-05:00
12
12.5
12
12
900
0
0
1994-02-23 00:00:00-05:00
14
14
12
14
1,400
0
0
1994-02-24 00:00:00-05:00
13
13.75
13
13
5,700
0
0
1994-02-25 00:00:00-05:00
13
13.5
12.5
13
3,400
0
0
1994-02-28 00:00:00-05:00
14
14
12.5
14
3,800
0
0
1994-03-01 00:00:00-05:00
12.5
14
12.5
12.5
400
0
0
1994-03-02 00:00:00-05:00
14
14
12.5
14
1,100
0
0
1994-03-03 00:00:00-05:00
14.25
14.5
14.25
14.25
500
0
0
1994-03-04 00:00:00-05:00
14.5
14.5
13
14.5
100
0
0
1994-03-07 00:00:00-05:00
13
14.5
13
13
2,500
0
0
1994-03-08 00:00:00-05:00
13
13
13
13
1,600
0
0
1994-03-09 00:00:00-05:00
13
13.5
12.5
13
5,500
0
0
1994-03-10 00:00:00-05:00
13.5
14
12.5
13.5
2,300
0
0
1994-03-11 00:00:00-05:00
12.5
12.5
12.5
12.5
800
0
0
1994-03-14 00:00:00-05:00
14
14
12.5
14
300
0
0
1994-03-15 00:00:00-05:00
13
14
12.5
13
3,400
0
0
1994-03-16 00:00:00-05:00
12.5
13.5
12.5
12.5
3,700
0
0
1994-03-17 00:00:00-05:00
14
14
12.5
14
200
0
0
1994-03-18 00:00:00-05:00
12.5
14
12.5
12.5
1,100
0
0
1994-03-21 00:00:00-05:00
12.75
12.75
12.5
12.75
900
0
0
1994-03-22 00:00:00-05:00
13.5
14
12.5
13.5
900
0
0
1994-03-23 00:00:00-05:00
14
14
12.5
14
1,100
0
0
1994-03-24 00:00:00-05:00
12.5
14
12.5
12.5
1,100
0
0
1994-03-25 00:00:00-05:00
12
14
12
12
12,900
0
0
1994-03-28 00:00:00-05:00
12.5
13
11
12.5
12,000
0
0
1994-03-29 00:00:00-05:00
12.5
12.5
11.5
12.5
4,400
0
0
1994-03-30 00:00:00-05:00
11.75
12.5
11.75
11.75
400
0
0
1994-03-31 00:00:00-05:00
12.5
12.5
11
12.5
500
0
0
1994-04-04 00:00:00-04:00
12
12.5
11.5
12
6,200
0
0
1994-04-05 00:00:00-04:00
12.5
14
12.5
12.5
3,500
0
0
1994-04-06 00:00:00-04:00
14
14
13
14
7,700
0
0
1994-04-07 00:00:00-04:00
14
15
13.5
14
3,700
0
0
1994-04-08 00:00:00-04:00
14
14.5
14
14
3,700
0
0
1994-04-11 00:00:00-04:00
13.5
13.5
13.5
13.5
200
0
0
1994-04-12 00:00:00-04:00
13
14
13
13
5,000
0
0
1994-04-13 00:00:00-04:00
13
13
13
13
400
0
0
1994-04-14 00:00:00-04:00
13
13.75
13
13
1,800
0
0
1994-04-15 00:00:00-04:00
13
13
13
13
400
0
0
1994-04-18 00:00:00-04:00
13
13.5
13
13
2,600
0
0
1994-04-19 00:00:00-04:00
12
13.5
12
12
3,500
0
0
1994-04-20 00:00:00-04:00
13
13
13
13
1,000
0
0
1994-04-21 00:00:00-04:00
12
13
12
12
1,800
0
0
1994-04-22 00:00:00-04:00
12
13.5
12
12
500
0
0
1994-04-25 00:00:00-04:00
12
13.5
12
12
2,200
0
0
1994-04-26 00:00:00-04:00
13.5
13.5
13.5
13.5
200
0
0
1994-04-28 00:00:00-04:00
12
12
12
12
0
0
0
1994-04-29 00:00:00-04:00
13
13
13
13
1,300
0
0
1994-05-02 00:00:00-04:00
12.5
13.5
12
12.5
700
0
0
1994-05-03 00:00:00-04:00
12.5
12.5
12.5
12.5
100
0
0
1994-05-04 00:00:00-04:00
13.25
13.5
12.5
13.25
3,300
0
0