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
2000-09-05 00:00:00-04:00
12.75
12.75
12.75
12.75
0
0
0
2000-09-06 00:00:00-04:00
12.375
12.375
12.125
12.25
1,700
0
0
2000-09-07 00:00:00-04:00
12.25
12.25
12.25
12.25
0
0
0
2000-09-08 00:00:00-04:00
12.25
12.25
12.25
12.25
4,300
0
0
2000-09-11 00:00:00-04:00
12.25
12.25
12.25
12.25
0
0
0
2000-09-12 00:00:00-04:00
12.5
13.625
12.5
13.625
700
0
0
2000-09-13 00:00:00-04:00
13
13.5
13
13
4,700
0
0
2000-09-14 00:00:00-04:00
12.5
12.5
12.5
12.5
100
0
0
2000-09-15 00:00:00-04:00
13.5
13.5
13
13
500
0
0
2000-09-18 00:00:00-04:00
13
13
13
13
0
0
0
2000-09-19 00:00:00-04:00
13.06
13.063
13
13
400
0
0
2000-09-20 00:00:00-04:00
12.63
13.438
12.625
13.438
2,500
0
0
2000-09-21 00:00:00-04:00
13.38
13.5
13.375
13.5
2,100
0
0
2000-09-22 00:00:00-04:00
13.88
15
13.875
14
28,300
0
0
2000-09-25 00:00:00-04:00
14.41
14.813
14.125
14.813
9,500
0
0
2000-09-26 00:00:00-04:00
14.63
14.688
14.625
14.625
6,500
0
0
2000-09-27 00:00:00-04:00
14.63
14.656
14.625
14.656
5,500
0
0
2000-09-28 00:00:00-04:00
14.38
14.75
14.25
14.75
9,600
0
0
2000-09-29 00:00:00-04:00
14.5
16.5
12.688
16.5
63,500
0
0
2000-10-02 00:00:00-04:00
15.594
15.594
14.75
14.75
3,000
0
0
2000-10-03 00:00:00-04:00
14.375
14.375
14.125
14.125
2,900
0
0
2000-10-04 00:00:00-04:00
14.125
14.125
14.125
14.125
2,000
0
0
2000-10-05 00:00:00-04:00
13.88
14.25
12.5
12.5
36,600
0
0
2000-10-06 00:00:00-04:00
13
13
12.563
13
0
0
0
2000-10-09 00:00:00-04:00
12.56
12.563
12.313
12.5
3,600
0
0
2000-10-10 00:00:00-04:00
13.188
13.188
12.375
12.375
16,300
0
0
2000-10-11 00:00:00-04:00
12.13
12.25
11.25
12.25
3,600
0
0
2000-10-12 00:00:00-04:00
12.25
12.25
12
12
3,600
0
0
2000-10-13 00:00:00-04:00
11.5
12.25
11.5
12.25
3,600
0
0
2000-10-16 00:00:00-04:00
11.75
11.75
10.25
11.25
11,100
0
0
2000-10-17 00:00:00-04:00
10.75
12.75
10.5
12.75
4,800
0
0
2000-10-18 00:00:00-04:00
11.375
11.375
11.375
11.375
1,300
0
0
2000-10-19 00:00:00-04:00
12
13
11.25
13
3,200
0
0
2000-10-20 00:00:00-04:00
13.25
13.25
12.875
13
3,700
0
0
2000-10-23 00:00:00-04:00
12.25
13.25
11.625
13.25
3,800
0
0
2000-10-24 00:00:00-04:00
13.625
13.625
13.625
13.625
400
0
0
2000-10-25 00:00:00-04:00
13.625
13.625
12.75
12.75
3,700
0
0
2000-10-26 00:00:00-04:00
12.25
12.25
12.25
12.25
600
0
0
2000-10-27 00:00:00-04:00
12.375
12.375
9.938
11.25
26,600
0
0
2000-10-30 00:00:00-05:00
11.25
11.25
11.25
11.25
300
0
0
2000-10-31 00:00:00-05:00
11.25
13
11.25
13
5,700
0
0
2000-11-01 00:00:00-05:00
13
13.5
12
13.5
9,300
0
0
2000-11-02 00:00:00-05:00
13
14
13
14
87,100
0
0
2000-11-03 00:00:00-05:00
13.5
13.5
13.5
13.5
300
0
0
2000-11-06 00:00:00-05:00
13.5
13.5
13.5
13.5
0
0
0
2000-11-07 00:00:00-05:00
13.5
13.5
13.5
13.5
0
0
0
2000-11-08 00:00:00-05:00
13
14.25
12.75
14.25
21,500
0
0
2000-11-09 00:00:00-05:00
14
14
14
14
1,600
0
0
2000-11-10 00:00:00-05:00
14.5
14.5
13.5
13.5
500
0
0
2000-11-13 00:00:00-05:00
13
13.5
13
13.5
2,700
0
0
2000-11-14 00:00:00-05:00
13.5
14.5
13
14.5
136,000
0
0
2000-11-15 00:00:00-05:00
13.5
13.5
13.5
13.5
2,200
0
0
2000-11-16 00:00:00-05:00
13
13
13
13
100
0
0
2000-11-17 00:00:00-05:00
13.5
14.75
13.5
14
18,100
0
0
2000-11-20 00:00:00-05:00
13
14
13
14
8,100
0
0
2000-11-21 00:00:00-05:00
14
14
14
14
0
0
0
2000-11-22 00:00:00-05:00
13.25
13.25
13.25
13.25
200
0
0
2000-11-24 00:00:00-05:00
13.25
13.25
13.25
13.25
0
0
0
2000-11-27 00:00:00-05:00
12.5
14
11.25
14
12,600
0
0
2000-11-28 00:00:00-05:00
14
14
14
14
0
0
0
2000-11-29 00:00:00-05:00
14
14
14
14
0
0
0
2000-11-30 00:00:00-05:00
14
14
14
14
0
0
0
2000-12-01 00:00:00-05:00
14
14
14
14
1,800
0
0
2000-12-04 00:00:00-05:00
13.938
13.938
13
13
3,300
0
0
2000-12-05 00:00:00-05:00
13
13
13
13
0
0
0
2000-12-06 00:00:00-05:00
12.38
13.5
12.125
13
3,200
0
0
2000-12-07 00:00:00-05:00
11.75
13
11.25
11.25
4,300
0
0
2000-12-08 00:00:00-05:00
13
13
11
11
2,400
0
0
2000-12-11 00:00:00-05:00
12
12
12
12
400
0
0
2000-12-12 00:00:00-05:00
11.5
11.5
11.5
11.5
100
0
0
2000-12-13 00:00:00-05:00
11
11.75
9
11.75
2,300
0
0
2000-12-14 00:00:00-05:00
11.06
11.75
10.5
11.75
5,200
0
0
2000-12-15 00:00:00-05:00
11.125
11.125
11.125
11.125
5,800
0
0
2000-12-18 00:00:00-05:00
11.25
12
10.625
10.625
14,400
0
0
2000-12-19 00:00:00-05:00
10.63
11.938
10.625
11.938
16,400
0
0
2000-12-20 00:00:00-05:00
11.188
11.188
10.5
10.5
1,600
0
0
2000-12-21 00:00:00-05:00
11.06
11.75
11
11.75
6,000
0
0
2000-12-22 00:00:00-05:00
11
11
10.625
10.625
1,900
0
0
2000-12-26 00:00:00-05:00
10.625
10.625
10.625
10.625
100
0
0
2000-12-27 00:00:00-05:00
11.75
11.75
11.313
11.313
76,400
0
0
2000-12-28 00:00:00-05:00
11.313
11.313
11.313
11.313
0
0
0
2000-12-29 00:00:00-05:00
11.5
12.5
11
12.5
5,400
0
0
2001-01-02 00:00:00-05:00
12.5
12.5
12.5
12.5
0
0
0
2001-01-03 00:00:00-05:00
10.5
10.5
10.5
10.5
200
0
0
2001-01-04 00:00:00-05:00
10.5
10.5
10.5
10.5
400
0
0
2001-01-05 00:00:00-05:00
10.5
10.5
10.5
10.5
0
0
0
2001-01-08 00:00:00-05:00
11.25
11.25
11.25
11.25
800
0
0
2001-01-09 00:00:00-05:00
11.75
11.75
10.75
11
2,100
0
0
2001-01-10 00:00:00-05:00
11
11
11
11
0
0
0
2001-01-11 00:00:00-05:00
11.25
11.625
11.25
11.594
800
0
0
2001-01-12 00:00:00-05:00
11.75
11.75
10
10
15,200
0
0
2001-01-16 00:00:00-05:00
10.25
10.813
10
10.813
16,900
0
0
2001-01-17 00:00:00-05:00
10.813
10.813
10.813
10.813
0
0
0
2001-01-18 00:00:00-05:00
10.13
10.5
10.125
10.5
1,600
0
0
2001-01-19 00:00:00-05:00
10.5
10.875
10.25
10.625
14,700
0
0
2001-01-22 00:00:00-05:00
11.375
11.375
10.375
10.375
2,500
0
0
2001-01-23 00:00:00-05:00
10.44
10.875
10.438
10.5
4,000
0
0
2001-01-24 00:00:00-05:00
11.13
11.25
11.125
11.25
3,600
0
0
2001-01-25 00:00:00-05:00
11.5
11.5
11.5
11.5
5,200
0
0
2001-01-26 00:00:00-05:00
11.06
11.063
11
11
200
0
0