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
1997-11-24 00:00:00-05:00
2.876
2.876
2.252
2.252
6,975
0
0
1997-11-25 00:00:00-05:00
2.63
3
2.5
2.5
6,350
0
0
1997-11-26 00:00:00-05:00
2.5
2.5
2.5
2.5
0
0
0
1997-11-28 00:00:00-05:00
2.876
2.876
2.876
2.876
2,500
0
0
1997-12-01 00:00:00-05:00
3
3
2.5
2.624
8,750
0
0
1997-12-02 00:00:00-05:00
3
3
2.376
2.376
14,100
0
0
1997-12-03 00:00:00-05:00
2.5
2.624
2.5
2.5
7,225
0
0
1997-12-04 00:00:00-05:00
2.624
2.624
2.376
2.5
15,200
0
0
1997-12-05 00:00:00-05:00
2.5
2.5
2.5
2.5
0
0
0
1997-12-08 00:00:00-05:00
2.624
2.624
2.376
2.376
2,175
0
0
1997-12-09 00:00:00-05:00
2.252
2.252
2.252
2.252
7,000
0
0
1997-12-10 00:00:00-05:00
2.252
2.252
2.252
2.252
2,650
0
0
1997-12-11 00:00:00-05:00
2.124
2.124
2.124
2.124
2,250
0
0
1997-12-12 00:00:00-05:00
2.124
2.124
2.124
2.124
0
0
0
1997-12-15 00:00:00-05:00
2.124
2.124
2.124
2.124
6,000
0
0
1997-12-16 00:00:00-05:00
2
2
2
2
2,025
0
0
1997-12-17 00:00:00-05:00
2
2.124
2
2.124
2,750
0
0
1997-12-18 00:00:00-05:00
2
2
1.876
1.876
11,075
0
0
1997-12-19 00:00:00-05:00
1.88
2
1.876
1.876
7,550
0
0
1997-12-22 00:00:00-05:00
1.876
1.876
1.876
1.876
3,150
0
0
1997-12-23 00:00:00-05:00
1.75
1.752
1.5
1.5
9,475
0
0
1997-12-24 00:00:00-05:00
1.752
1.876
1.752
1.876
4,050
0
0
1997-12-26 00:00:00-05:00
1.75
1.876
1.624
1.876
2,850
0
0
1997-12-29 00:00:00-05:00
1.63
1.876
1.624
1.752
11,000
0
0
1997-12-30 00:00:00-05:00
1.876
1.876
1.624
1.624
3,050
0
0
1997-12-31 00:00:00-05:00
1.63
2.252
1.624
2.252
14,500
0
0
1998-01-02 00:00:00-05:00
2.252
2.252
2.252
2.252
0
0
0
1998-01-05 00:00:00-05:00
2.252
2.252
2.252
2.252
1,050
0
0
1998-01-06 00:00:00-05:00
2.38
2.5
2.376
2.5
4,000
0
0
1998-01-07 00:00:00-05:00
2.63
3
2.624
3
2,975
0
0
1998-01-08 00:00:00-05:00
3
3
3
3
50
0
0
1998-01-09 00:00:00-05:00
3
3
3
3
250
0
0
1998-01-12 00:00:00-05:00
2.752
2.752
2.752
2.752
2,175
0
0
1998-01-13 00:00:00-05:00
2.752
2.752
2.752
2.752
0
0
0
1998-01-14 00:00:00-05:00
2.752
2.752
2.752
2.752
0
0
0
1998-01-15 00:00:00-05:00
3
3.124
3
3.124
1,400
0
0
1998-01-16 00:00:00-05:00
3
3.252
3
3.252
750
0
0
1998-01-20 00:00:00-05:00
3.252
3.252
3.252
3.252
125
0
0
1998-01-21 00:00:00-05:00
2.752
2.752
2.752
2.752
2,125
0
0
1998-01-22 00:00:00-05:00
2.752
2.752
2.752
2.752
0
0
0
1998-01-23 00:00:00-05:00
2.752
2.752
2.752
2.752
350
0
0
1998-01-26 00:00:00-05:00
2.752
2.752
2.752
2.752
0
0
0
1998-01-27 00:00:00-05:00
2.752
2.752
2.752
2.752
250
0
0
1998-01-28 00:00:00-05:00
2.752
2.752
2.752
2.752
0
0
0
1998-01-29 00:00:00-05:00
2.752
2.752
2.752
2.752
750
0
0
1998-01-30 00:00:00-05:00
2.752
2.752
2.752
2.752
1,625
0
0
1998-02-02 00:00:00-05:00
2.5
3.252
2.5
3
1,250
0
0
1998-02-03 00:00:00-05:00
3
3
2.5
2.5
1,125
0
0
1998-02-04 00:00:00-05:00
2.5
2.5
2.5
2.5
0
0
0
1998-02-05 00:00:00-05:00
2.5
2.5
2.5
2.5
0
0
0
1998-02-06 00:00:00-05:00
3.25
3.252
3
3.252
1,075
0
0
1998-02-09 00:00:00-05:00
3.25
3.252
3
3
2,825
0
0
1998-02-10 00:00:00-05:00
3
3
3
3
0
0
0
1998-02-11 00:00:00-05:00
2.876
2.876
2.752
2.752
2,875
0
0
1998-02-12 00:00:00-05:00
2.752
2.752
2.752
2.752
0
0
0
1998-02-13 00:00:00-05:00
2.63
2.752
2.624
2.752
5,475
0
0
1998-02-17 00:00:00-05:00
2.752
2.752
2.752
2.752
0
0
0
1998-02-18 00:00:00-05:00
2.5
2.5
2
2
3,700
0
0
1998-02-19 00:00:00-05:00
2.5
2.5
2.5
2.5
25
0
0
1998-02-20 00:00:00-05:00
2.5
2.5
2.5
2.5
950
0
0
1998-02-23 00:00:00-05:00
2.124
2.124
2.124
2.124
250
0
0
1998-02-24 00:00:00-05:00
2.124
2.124
2.124
2.124
0
0
0
1998-02-25 00:00:00-05:00
2.124
2.124
2.124
2.124
0
0
0
1998-02-26 00:00:00-05:00
2.124
2.124
2.124
2.124
0
0
0
1998-02-27 00:00:00-05:00
2.252
2.252
2.252
2.252
425
0
0
1998-03-02 00:00:00-05:00
2.25
2.252
2.124
2.124
2,775
0
0
1998-03-03 00:00:00-05:00
2.124
2.124
2.124
2.124
7,200
0
0
1998-03-04 00:00:00-05:00
2
2
2
2
375
0
0
1998-03-05 00:00:00-05:00
2
2
1.752
2
2,675
0
0
1998-03-06 00:00:00-05:00
2
2.124
1.876
2.124
4,250
0
0
1998-03-09 00:00:00-05:00
2.124
2.124
2
2
7,350
0
0
1998-03-10 00:00:00-05:00
2.124
2.124
2.124
2.124
450
0
0
1998-03-11 00:00:00-05:00
2.124
2.124
2.124
2.124
0
0
0
1998-03-12 00:00:00-05:00
1.876
1.876
1.876
1.876
750
0
0
1998-03-13 00:00:00-05:00
1.876
1.876
1.876
1.876
125
0
0
1998-03-16 00:00:00-05:00
2.13
2.752
2.124
2.752
7,900
0
0
1998-03-17 00:00:00-05:00
2.5
2.752
2.5
2.752
6,400
0
0
1998-03-18 00:00:00-05:00
2.5
2.5
2.5
2.5
1,250
0
0
1998-03-19 00:00:00-05:00
2.376
2.376
2.376
2.376
250
0
0
1998-03-20 00:00:00-05:00
2.75
3
2.5
2.5
3,375
0
0
1998-03-23 00:00:00-05:00
2.5
3
2.5
3
3,150
0
0
1998-03-24 00:00:00-05:00
3.13
3.624
3.124
3.5
4,075
0
0
1998-03-25 00:00:00-05:00
3.5
3.752
3.124
3.252
2,450
0
0
1998-03-26 00:00:00-05:00
3.124
3.124
2.5
3
5,000
0
0
1998-03-27 00:00:00-05:00
2.752
3.252
2.752
3.252
3,100
0
0
1998-03-30 00:00:00-05:00
3.25
3.252
2.752
2.876
3,650
0
0
1998-03-31 00:00:00-05:00
3
3
2.752
3
425
0
0
1998-04-01 00:00:00-05:00
2.752
2.752
2.752
2.752
775
0
0
1998-04-02 00:00:00-05:00
2.624
2.624
2.624
2.624
75
0
0
1998-04-03 00:00:00-05:00
2.624
2.624
2.624
2.624
75
0
0
1998-04-06 00:00:00-04:00
2.624
2.624
2.624
2.624
0
0
0
1998-04-07 00:00:00-04:00
2.624
2.624
2.5
2.5
4,025
0
0
1998-04-08 00:00:00-04:00
2.5
2.5
2.5
2.5
0
0
0
1998-04-09 00:00:00-04:00
2.5
2.5
2.312
2.376
2,500
0
0
1998-04-13 00:00:00-04:00
2.376
2.376
2.376
2.376
0
0
0
1998-04-14 00:00:00-04:00
2.376
2.376
2.252
2.252
600
0
0
1998-04-15 00:00:00-04:00
2
2
1.5
1.875
5,300
0
0.25
1998-04-16 00:00:00-04:00
1.75
1.75
1.75
1.75
1,000
0
0
1998-04-17 00:00:00-04:00
1.625
1.625
1.625
1.625
1,000
0
0
1998-04-20 00:00:00-04:00
1.625
1.625
1.625
1.625
1,500
0
0