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
2001-06-21 00:00:00-04:00
10.25
10.73
10.25
10.73
11,200
0
0
2001-06-22 00:00:00-04:00
10.25
10.25
10.25
10.25
100
0
0
2001-06-25 00:00:00-04:00
10.73
10.73
10.73
10.73
200
0
0
2001-06-26 00:00:00-04:00
10.75
10.89
10.75
10.89
16,200
0
0
2001-06-27 00:00:00-04:00
11
11.86
11
11.86
15,300
0
0
2001-06-28 00:00:00-04:00
11.88
11.89
11.45
11.89
2,000
0
0
2001-06-29 00:00:00-04:00
11.8
11.8
9.5
11.5
10,900
0
0
2001-07-02 00:00:00-04:00
11.5
11.5
11.5
11.5
0
0
0
2001-07-03 00:00:00-04:00
11.5
11.5
11.5
11.5
0
0
0
2001-07-05 00:00:00-04:00
11.75
11.75
11.75
11.75
1,200
0
0
2001-07-06 00:00:00-04:00
11.5
11.5
10.8
10.8
8,400
0
0
2001-07-09 00:00:00-04:00
11.25
11.6
11.25
11.6
300
0
0
2001-07-10 00:00:00-04:00
11.6
11.6
11.6
11.6
100
0
0
2001-07-11 00:00:00-04:00
11.6
11.6
11.6
11.6
0
0
0
2001-07-12 00:00:00-04:00
11.38
11.79
11.38
11.79
7,100
0
0
2001-07-13 00:00:00-04:00
11.5
11.88
11.3
11.3
13,700
0
0
2001-07-16 00:00:00-04:00
11.87
11.87
11.87
11.87
100
0
0
2001-07-17 00:00:00-04:00
11.32
11.86
11.32
11.86
5,400
0
0
2001-07-18 00:00:00-04:00
11.59
11.59
11.25
11.25
11,100
0
0
2001-07-19 00:00:00-04:00
11.86
11.86
11.25
11.7
13,300
0
0
2001-07-20 00:00:00-04:00
11.26
11.7
11.26
11.26
46,600
0
0
2001-07-23 00:00:00-04:00
11.7
11.7
11.2
11.3
66,100
0
0
2001-07-24 00:00:00-04:00
11.25
11.4
10.8
10.9
15,700
0
0
2001-07-25 00:00:00-04:00
11
11
10.9
10.9
6,100
0
0
2001-07-26 00:00:00-04:00
10.9
11.24
10.9
11.24
7,400
0
0
2001-07-27 00:00:00-04:00
11.15
11.25
10.75
10.75
14,400
0
0
2001-07-30 00:00:00-04:00
10.75
12.8
10.75
12.5
83,600
0
0
2001-07-31 00:00:00-04:00
13.5
14
12.5
13.25
23,500
0
0
2001-08-01 00:00:00-04:00
13.25
13.25
13
13.25
1,800
0
0
2001-08-02 00:00:00-04:00
13.4
13.4
13.3
13.3
1,400
0
0
2001-08-03 00:00:00-04:00
13.2
13.2
13.2
13.2
100
0
0
2001-08-06 00:00:00-04:00
13.199
13.199
13.199
13.199
0
0
0
2001-08-07 00:00:00-04:00
12.61
12.61
12.61
12.61
200
0
0
2001-08-08 00:00:00-04:00
13.05
13.49
13.05
13.49
2,100
0
0
2001-08-09 00:00:00-04:00
13.49
13.49
13.49
13.49
0
0
0
2001-08-10 00:00:00-04:00
13.34
13.9
13.34
13.9
10,100
0
0
2001-08-13 00:00:00-04:00
14
14
13.61
13.75
2,900
0
0
2001-08-14 00:00:00-04:00
14
14
14
14
1,000
0
0
2001-08-15 00:00:00-04:00
14
14.4
14
14.4
3,700
0
0
2001-08-16 00:00:00-04:00
13.51
14
13.51
14
1,000
0
0
2001-08-17 00:00:00-04:00
13.6
13.6
13.52
13.52
800
0
0
2001-08-20 00:00:00-04:00
13.9
13.9
13.5
13.5
700
0
0
2001-08-21 00:00:00-04:00
13.65
13.65
13.5
13.65
1,400
0
0
2001-08-22 00:00:00-04:00
13.65
13.65
13.64
13.64
1,700
0
0
2001-08-23 00:00:00-04:00
13.695
13.7
13.695
13.7
1,700
0
0
2001-08-24 00:00:00-04:00
13.7
13.7
13.7
13.7
500
0
0
2001-08-27 00:00:00-04:00
13.699
13.699
13.699
13.699
0
0
0
2001-08-28 00:00:00-04:00
13.7
13.75
13.34
13.75
5,400
0
0
2001-08-29 00:00:00-04:00
13.75
13.75
13.75
13.75
0
0
0
2001-08-30 00:00:00-04:00
13.75
13.75
13.75
13.75
0
0
0
2001-08-31 00:00:00-04:00
13.75
13.75
13.75
13.75
0
0
0
2001-09-04 00:00:00-04:00
13.5
13.53
13.01
13.01
2,600
0
0
2001-09-05 00:00:00-04:00
13.01
13.01
13.01
13.01
0
0
0
2001-09-06 00:00:00-04:00
13.01
13.01
13.01
13.01
300
0
0
2001-09-07 00:00:00-04:00
13.02
13.025
13.01
13.01
900
0
0
2001-09-10 00:00:00-04:00
13.01
13.01
13.01
13.01
0
0
0
2001-09-17 00:00:00-04:00
13.45
13.6
12.75
13.1
15,400
0
0
2001-09-18 00:00:00-04:00
13.25
13.55
13
13
2,700
0
0
2001-09-19 00:00:00-04:00
13
13
11.5
11.5
2,600
0
0
2001-09-20 00:00:00-04:00
11.55
11.55
10.51
10.51
3,700
0
0
2001-09-21 00:00:00-04:00
10.22
10.22
10.11
10.11
6,400
0
0
2001-09-24 00:00:00-04:00
10.75
10.75
10.75
10.75
1,000
0
0
2001-09-25 00:00:00-04:00
11.08
11.89
11.08
11.5
12,100
0
0
2001-09-26 00:00:00-04:00
11.78
13.05
11.55
12.5
11,300
0
0
2001-09-27 00:00:00-04:00
12.5
12.5
12.5
12.5
500
0
0
2001-09-28 00:00:00-04:00
12.985
13.75
12.985
13.51
12,900
0
0
2001-10-01 00:00:00-04:00
13.32
13.89
12.56
12.56
3,600
0
0
2001-10-02 00:00:00-04:00
12.2
12.2
12.2
12.2
2,000
0
0
2001-10-03 00:00:00-04:00
13.31
13.31
13.31
13.31
400
0
0
2001-10-04 00:00:00-04:00
12.3
13
12.3
13
4,400
0
0
2001-10-05 00:00:00-04:00
13
13
13
13
200
0
0
2001-10-08 00:00:00-04:00
13
13.25
13
13.25
4,900
0
0
2001-10-09 00:00:00-04:00
13.45
13.45
12
12.1
3,700
0
0
2001-10-10 00:00:00-04:00
12.4
12.4
12.12
12.12
500
0
0
2001-10-11 00:00:00-04:00
12.12
12.9
12.12
12.9
2,000
0
0
2001-10-12 00:00:00-04:00
12.75
12.75
12.75
12.75
300
0
0
2001-10-15 00:00:00-04:00
12.2
12.27
12.2
12.26
800
0
0
2001-10-16 00:00:00-04:00
12.26
12.26
12.26
12.26
3,900
0
0
2001-10-17 00:00:00-04:00
12.57
12.57
12.57
12.57
500
0
0
2001-10-18 00:00:00-04:00
12.3
12.3
12.3
12.3
100
0
0
2001-10-19 00:00:00-04:00
12.26
12.3
12.25
12.3
1,800
0
0
2001-10-22 00:00:00-04:00
12.3
12.4
12.3
12.3
1,300
0
0
2001-10-23 00:00:00-04:00
12.3
12.3
11.21
12
8,600
0
0
2001-10-24 00:00:00-04:00
12.5
12.5
12.5
12.5
4,700
0
0
2001-10-25 00:00:00-04:00
12.5
12.5
12.5
12.5
0
0
0
2001-10-26 00:00:00-04:00
12.5
12.5
12.5
12.5
0
0
0
2001-10-29 00:00:00-05:00
12.5
12.5
12.5
12.5
0
0
0
2001-10-30 00:00:00-05:00
12.5
12.5
12.5
12.5
0
0
0
2001-10-31 00:00:00-05:00
12.1
12.11
12.05
12.11
1,800
0
0
2001-11-01 00:00:00-05:00
12.75
12.75
12.75
12.75
200
0
0
2001-11-02 00:00:00-05:00
12.75
12.75
12.75
12.75
100
0
0
2001-11-05 00:00:00-05:00
12.015
14.37
12.015
13.93
16,100
0
0
2001-11-06 00:00:00-05:00
13.1
13.22
13.02
13.02
2,300
0
0
2001-11-07 00:00:00-05:00
13.02
13.02
13.02
13.02
0
0
0
2001-11-08 00:00:00-05:00
13.05
13.05
11.65
11.65
5,600
0
0
2001-11-09 00:00:00-05:00
12
12.75
12
12.05
6,700
0
0
2001-11-12 00:00:00-05:00
12.5
12.87
12
12.87
1,900
0
0
2001-11-13 00:00:00-05:00
12.03
12.5
12.03
12.03
6,700
0
0
2001-11-14 00:00:00-05:00
12.87
12.87
11.86
12.11
6,600
0
0
2001-11-15 00:00:00-05:00
12.2
13.2
12.2
13.2
8,800
0
0