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
1995-07-13 00:00:00-04:00
7.752
8
7.752
8
100
0
0
1995-07-14 00:00:00-04:00
8.25
8.252
8
8.252
7,600
0
0
1995-07-17 00:00:00-04:00
8.25
9
8
8.52
12,725
0
0
1995-07-18 00:00:00-04:00
8.5
8.5
8.5
8.5
0
0
0
1995-07-19 00:00:00-04:00
8.252
8.252
8.252
8.252
1,625
0
0
1995-07-20 00:00:00-04:00
8.252
8.752
8.252
8.5
2,825
0
0
1995-07-21 00:00:00-04:00
8.252
8.5
8.252
8.5
3,000
0
0
1995-07-24 00:00:00-04:00
8.25
8.5
7.752
8
3,350
0
0
1995-07-25 00:00:00-04:00
8.752
8.752
8.752
8.752
50
0
0
1995-07-26 00:00:00-04:00
7.5
8.752
7.5
8.5
2,075
0
0
1995-07-27 00:00:00-04:00
8.25
8.252
7.5
7.5
300
0
0
1995-07-28 00:00:00-04:00
7.5
8.252
7.5
7.5
825
0
0
1995-07-31 00:00:00-04:00
8
8
8
8
250
0
0
1995-08-01 00:00:00-04:00
7.5
7.5
7.5
7.5
25
0
0
1995-08-02 00:00:00-04:00
7.5
7.5
7.5
7.5
0
0
0
1995-08-03 00:00:00-04:00
7.752
8
7.752
8
925
0
0
1995-08-04 00:00:00-04:00
8
8.252
7.752
8
7,850
0
0
1995-08-07 00:00:00-04:00
7.752
8
7.752
8
10,525
0
0
1995-08-08 00:00:00-04:00
8.25
8.252
7.5
7.5
3,175
0
0
1995-08-09 00:00:00-04:00
7.5
7.5
7.5
7.5
3,750
0
0
1995-08-10 00:00:00-04:00
7.5
8
7.5
7.752
4,800
0
0
1995-08-11 00:00:00-04:00
8.252
8.252
8.252
8.252
3,550
0
0
1995-08-14 00:00:00-04:00
8.252
8.752
8.252
8.752
2,625
0
0
1995-08-15 00:00:00-04:00
8.752
8.752
8.752
8.752
75
0
0
1995-08-16 00:00:00-04:00
8
8.752
8
8.752
400
0
0
1995-08-17 00:00:00-04:00
8.75
8.752
8.252
8.252
2,625
0
0
1995-08-18 00:00:00-04:00
8.25
8.5
8
8
4,500
0
0
1995-08-21 00:00:00-04:00
8.5
8.5
8
8
375
0
0
1995-08-22 00:00:00-04:00
8.5
8.5
8.5
8.5
250
0
0
1995-08-23 00:00:00-04:00
8
8.252
5.5
7.5
22,225
0
0
1995-08-24 00:00:00-04:00
7.5
7.5
6
7.5
2,175
0
0
1995-08-25 00:00:00-04:00
7.5
8.252
7.064
8
12,200
0
0
1995-08-28 00:00:00-04:00
8
8
8
8
0
0
0
1995-08-29 00:00:00-04:00
7
8
7
7
8,850
0
0
1995-08-30 00:00:00-04:00
7
7
7
7
0
0
0
1995-08-31 00:00:00-04:00
7
7
7
7
250
0
0
1995-09-01 00:00:00-04:00
7
7
7
7
500
0
0
1995-09-05 00:00:00-04:00
8
8
7.5
8
2,750
0
0
1995-09-06 00:00:00-04:00
7.5
7.5
7.5
7.5
425
0
0
1995-09-07 00:00:00-04:00
7.252
7.252
7.252
7.252
525
0
0
1995-09-08 00:00:00-04:00
8
8
7.252
7.752
950
0
0
1995-09-11 00:00:00-04:00
7.752
7.752
7.752
7.752
0
0
0
1995-09-12 00:00:00-04:00
7.252
8
7.252
7.5
375
0
0
1995-09-13 00:00:00-04:00
7.252
7.252
7.252
7.252
1,150
0
0
1995-09-14 00:00:00-04:00
7.252
7.252
7.252
7.252
125
0
0
1995-09-15 00:00:00-04:00
7.252
7.252
7.252
7.252
425
0
0
1995-09-18 00:00:00-04:00
7.252
7.252
7.252
7.252
25
0
0
1995-09-19 00:00:00-04:00
7.252
7.252
7.252
7.252
775
0
0
1995-09-20 00:00:00-04:00
7.252
7.252
7.252
7.252
1,750
0
0
1995-09-21 00:00:00-04:00
7.252
7.5
7.252
7.5
750
0
0
1995-09-22 00:00:00-04:00
7.5
7.5
7.5
7.5
250
0
0
1995-09-25 00:00:00-04:00
7.5
7.5
7.252
7.252
2,900
0
0
1995-09-26 00:00:00-04:00
7.252
7.252
7.252
7.252
6,775
0
0
1995-09-27 00:00:00-04:00
7.252
7.5
7.252
7.5
100
0
0
1995-09-28 00:00:00-04:00
7.5
7.752
7.252
7.252
1,725
0
0
1995-09-29 00:00:00-04:00
7.252
7.252
7.252
7.252
250
0
0
1995-10-02 00:00:00-04:00
7.252
7.252
7.252
7.252
0
0
0
1995-10-03 00:00:00-04:00
7.252
7.252
7.252
7.252
750
0
0
1995-10-04 00:00:00-04:00
7.252
7.252
7.252
7.252
800
0
0
1995-10-05 00:00:00-04:00
7.252
7.5
7.252
7.5
2,225
0
0
1995-10-06 00:00:00-04:00
7.5
7.5
7
7
1,800
0
0
1995-10-09 00:00:00-04:00
7
7.5
6.752
6.752
1,950
0
0
1995-10-10 00:00:00-04:00
6.75
7.252
6.5
6.752
3,425
0
0
1995-10-11 00:00:00-04:00
6.5
6.5
6.5
6.5
500
0
0
1995-10-12 00:00:00-04:00
6.5
6.5
6.5
6.5
0
0
0
1995-10-13 00:00:00-04:00
6.5
6.5
6.5
6.5
1,000
0
0
1995-10-16 00:00:00-04:00
6.5
6.5
6
6
850
0
0
1995-10-17 00:00:00-04:00
6
6
6
6
0
0
0
1995-10-18 00:00:00-04:00
6
6
6
6
50
0
0
1995-10-19 00:00:00-04:00
6
6
6
6
2,450
0
0
1995-10-20 00:00:00-04:00
6
6
6
6
0
0
0
1995-10-23 00:00:00-04:00
6
6
6
6
500
0
0
1995-10-24 00:00:00-04:00
6
6
6
6
0
0
0
1995-10-25 00:00:00-04:00
6.5
6.5
5
5.752
2,650
0
0
1995-10-26 00:00:00-04:00
5
5.5
5
5.5
2,525
0
0
1995-10-27 00:00:00-04:00
5
5
5
5
250
0
0
1995-10-30 00:00:00-05:00
5
6
4.5
5
5,850
0
0
1995-10-31 00:00:00-05:00
5
5.252
4.5
4.5
2,825
0
0
1995-11-01 00:00:00-05:00
5.25
5.252
4.5
5.124
5,100
0
0
1995-11-02 00:00:00-05:00
5.5
5.624
5.5
5.5
3,250
0
0
1995-11-03 00:00:00-05:00
5.5
5.5
5.5
5.5
0
0
0
1995-11-06 00:00:00-05:00
5
5
5
5
350
0
0
1995-11-07 00:00:00-05:00
5
5
5
5
250
0
0
1995-11-08 00:00:00-05:00
5
5.752
5
5.752
625
0
0
1995-11-09 00:00:00-05:00
5
5.5
5
5
2,875
0
0
1995-11-10 00:00:00-05:00
5.252
5.752
5.252
5.752
750
0
0
1995-11-13 00:00:00-05:00
5.252
5.252
5.252
5.252
700
0
0
1995-11-14 00:00:00-05:00
5.252
5.252
5.252
5.252
375
0
0
1995-11-15 00:00:00-05:00
5.252
5.252
5.252
5.252
0
0
0
1995-11-16 00:00:00-05:00
5.252
5.752
5.252
5.252
1,950
0
0
1995-11-17 00:00:00-05:00
5.5
5.5
5
5
3,800
0
0
1995-11-20 00:00:00-05:00
5.75
5.752
5
5
3,750
0
0
1995-11-21 00:00:00-05:00
5
5
4.252
4.252
8,125
0
0
1995-11-22 00:00:00-05:00
4.25
5
4
4.5
2,200
0
0
1995-11-24 00:00:00-05:00
4
4
4
4
250
0
0
1995-11-27 00:00:00-05:00
5.25
5.252
4
4.812
6,100
0
0
1995-11-28 00:00:00-05:00
5.5
5.5
4.252
5.252
3,850
0
0
1995-11-29 00:00:00-05:00
4.752
5.5
4.752
4.752
4,550
0
0
1995-11-30 00:00:00-05:00
5.25
5.5
4.5
4.5
3,125
0
0
1995-12-01 00:00:00-05:00
4.56
5.5
4.5
4.5
1,150
0
0