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
1994-05-05 00:00:00-04:00
13
13
13
13
400
0
0
1994-05-06 00:00:00-04:00
14
14
13
14
500
0
0
1994-05-09 00:00:00-04:00
14
14
13
14
900
0
0
1994-05-10 00:00:00-04:00
14
14
12.5
14
8,300
0
0
1994-05-11 00:00:00-04:00
13
13
12.5
13
3,200
0
0
1994-05-12 00:00:00-04:00
12.5
12.5
12.5
12.5
100
0
0
1994-05-13 00:00:00-04:00
12.5
13.5
12.5
12.5
2,100
0
0
1994-05-16 00:00:00-04:00
13
14
13
13
200
0
0
1994-05-17 00:00:00-04:00
13.5
13.5
13
13.5
1,700
0
0
1994-05-18 00:00:00-04:00
12.5
13.5
12.5
12.5
2,900
0
0
1994-05-19 00:00:00-04:00
12.5
13.5
12.5
12.5
1,500
0
0
1994-05-20 00:00:00-04:00
13.5
13.5
13.5
13.5
300
0
0
1994-05-23 00:00:00-04:00
13.5
13.5
12.5
13.5
400
0
0
1994-05-24 00:00:00-04:00
14
14
12.5
14
3,100
0
0
1994-05-25 00:00:00-04:00
13
13
12.5
13
2,100
0
0
1994-05-26 00:00:00-04:00
14
14
14
14
0
0
0
1994-05-27 00:00:00-04:00
14
14
14
14
0
0
0
1994-05-31 00:00:00-04:00
13.5
13.5
12.5
13.5
800
0
0
1994-06-01 00:00:00-04:00
13.5
13.5
12.5
13.5
700
0
0
1994-06-02 00:00:00-04:00
12.5
13.5
12.5
12.5
500
0
0
1994-06-03 00:00:00-04:00
14
14
12.5
14
1,800
0
0
1994-06-06 00:00:00-04:00
12.5
14
12.5
12.5
200
0
0
1994-06-07 00:00:00-04:00
12.5
14
12.5
12.5
100
0
0
1994-06-08 00:00:00-04:00
12
13
12
12
13,700
0
0
1994-06-09 00:00:00-04:00
12
12
12
12
0
0
0
1994-06-10 00:00:00-04:00
12
12
12
12
0
0
0
1994-06-13 00:00:00-04:00
12.5
12.5
11.5
12.5
3,000
0
0
1994-06-14 00:00:00-04:00
12.5
12.5
11.75
12.5
4,200
0
0
1994-06-15 00:00:00-04:00
12
12.5
11.5
12
1,900
0
0
1994-06-16 00:00:00-04:00
12
13
12
12
6,200
0
0
1994-06-17 00:00:00-04:00
11.5
11.5
11.5
11.5
100
0
0
1994-06-20 00:00:00-04:00
12
12
11.5
12
1,200
0
0
1994-06-21 00:00:00-04:00
12
12
11.5
12
2,500
0
0
1994-06-22 00:00:00-04:00
11
11
11
11
800
0
0
1994-06-23 00:00:00-04:00
10
11
10
10
3,800
0
0
1994-06-24 00:00:00-04:00
10.25
11
10
10.25
2,000
0
0
1994-06-27 00:00:00-04:00
12
12
10
12
400
0
0
1994-06-28 00:00:00-04:00
12
12
10
12
400
0
0
1994-06-29 00:00:00-04:00
12
12
10
12
200
0
0
1994-06-30 00:00:00-04:00
12
12
12
12
0
0
0
1994-07-01 00:00:00-04:00
12
12
10
12
200
0
0
1994-07-05 00:00:00-04:00
12
12
10
12
400
0
0
1994-07-06 00:00:00-04:00
12
12
12
12
0
0
0
1994-07-07 00:00:00-04:00
12
12
12
12
0
0
0
1994-07-08 00:00:00-04:00
12
12
12
12
100
0
0
1994-07-11 00:00:00-04:00
10
10
10
10
200
0
0
1994-07-12 00:00:00-04:00
10.5
11.5
10
10.5
800
0
0
1994-07-13 00:00:00-04:00
12
12
12
12
400
0
0
1994-07-14 00:00:00-04:00
10
12
10
10
200
0
0
1994-07-15 00:00:00-04:00
12
12
10
12
300
0
0
1994-07-18 00:00:00-04:00
11
11
11
11
500
0
0
1994-07-19 00:00:00-04:00
11
11
10
11
400
0
0
1994-07-20 00:00:00-04:00
10
10
10
10
0
0
0
1994-07-21 00:00:00-04:00
11
11
10
11
7,200
0
0
1994-07-22 00:00:00-04:00
11
11
11
11
0
0
0
1994-07-25 00:00:00-04:00
11
11
11
11
0
0
0
1994-07-26 00:00:00-04:00
10.75
12
10
10.75
6,600
0
0
1994-07-27 00:00:00-04:00
10.75
10.75
10.75
10.75
0
0
0
1994-07-28 00:00:00-04:00
10.75
10.75
10.75
10.75
0
0
0
1994-07-29 00:00:00-04:00
11
11
10
11
600
0
0
1994-08-01 00:00:00-04:00
11
11
10
11
500
0
0
1994-08-02 00:00:00-04:00
11
11
11
11
0
0
0
1994-08-03 00:00:00-04:00
11.75
13
10
11.75
16,500
0
0
1994-08-04 00:00:00-04:00
12
12.5
11.75
12
13,000
0
0
1994-08-05 00:00:00-04:00
12.5
12.5
11.5
12.5
1,200
0
0
1994-08-08 00:00:00-04:00
12.5
12.5
12
12.5
1,200
0
0
1994-08-09 00:00:00-04:00
12.5
12.5
11.5
12.5
200
0
0
1994-08-10 00:00:00-04:00
12
12.5
12
12
2,900
0
0
1994-08-11 00:00:00-04:00
12.5
12.5
12
12.5
3,900
0
0
1994-08-12 00:00:00-04:00
12
12
12
12
100
0
0
1994-08-15 00:00:00-04:00
13
13
13
13
800
0
0
1994-08-16 00:00:00-04:00
11.5
12.5
11
11.5
3,600
0
0
1994-08-17 00:00:00-04:00
10.5
12
10
10.5
12,500
0
0
1994-08-18 00:00:00-04:00
11
11
10
11
1,800
0
0
1994-08-19 00:00:00-04:00
11
11.5
10
11
6,500
0
0
1994-08-22 00:00:00-04:00
12
12
11
12
200
0
0
1994-08-23 00:00:00-04:00
11.5
12
11
11.5
1,100
0
0
1994-08-24 00:00:00-04:00
12
12
11.5
12
7,400
0
0
1994-08-25 00:00:00-04:00
12
12
12
12
0
0
0
1994-08-26 00:00:00-04:00
12
12
12
12
100
0
0
1994-08-29 00:00:00-04:00
13
13
11.5
13
300
0
0
1994-08-30 00:00:00-04:00
13
13
11.5
13
900
0
0
1994-08-31 00:00:00-04:00
12.5
13
11.5
12.5
2,100
0
0
1994-09-01 00:00:00-04:00
12
12.5
11.5
12
1,800
0
0
1994-09-02 00:00:00-04:00
12
12
12
12
0
0
0
1994-09-06 00:00:00-04:00
11.5
11.5
11.5
11.5
100
0
0
1994-09-07 00:00:00-04:00
11.5
11.5
11.5
11.5
2,900
0
0
1994-09-08 00:00:00-04:00
11
12
11
11
800
0
0
1994-09-09 00:00:00-04:00
12
12
12
12
500
0
0
1994-09-12 00:00:00-04:00
11
11
11
11
300
0
0
1994-09-13 00:00:00-04:00
11
11.5
11
11
1,400
0
0
1994-09-14 00:00:00-04:00
11
11
11
11
0
0
0
1994-09-15 00:00:00-04:00
12
12
12
12
100
0
0
1994-09-16 00:00:00-04:00
12
12
12
12
300
0
0
1994-09-19 00:00:00-04:00
12
12
12
12
0
0
0
1994-09-20 00:00:00-04:00
11
11
11
11
100
0
0
1994-09-21 00:00:00-04:00
12
12
12
12
500
0
0
1994-09-22 00:00:00-04:00
11.5
12
10.5
11.5
3,500
0
0
1994-09-23 00:00:00-04:00
11
11
10.5
11
1,100
0
0
1994-09-26 00:00:00-04:00
11.5
11.5
11.5
11.5
300
0
0