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
2009-06-08 00:00:00-04:00
1.11
1.11
1.11
1.11
0
0
0
2009-06-09 00:00:00-04:00
1.11
1.11
1.11
1.11
0
0
0
2009-06-10 00:00:00-04:00
1.15
1.28
1.15
1.28
2,473
0
0
2009-06-11 00:00:00-04:00
1.28
1.28
1.28
1.28
0
0
0
2009-06-12 00:00:00-04:00
1.29
1.29
1.29
1.29
382
0
0
2009-06-15 00:00:00-04:00
1.15
1.15
1.15
1.15
600
0
0
2009-06-16 00:00:00-04:00
1.15
1.15
1.15
1.15
0
0
0
2009-06-17 00:00:00-04:00
1.2
1.2
1.2
1.2
4,168
0
0
2009-06-18 00:00:00-04:00
1.2
1.2
1.2
1.2
900
0
0
2009-06-19 00:00:00-04:00
1.2
1.2
1.2
1.2
0
0
0
2009-06-22 00:00:00-04:00
1.2
1.2
1.2
1.2
0
0
0
2009-06-23 00:00:00-04:00
1.2
1.2
1.2
1.2
0
0
0
2009-06-24 00:00:00-04:00
1.2
1.2
1.2
1.2
0
0
0
2009-06-25 00:00:00-04:00
1.2
1.2
1.2
1.2
0
0
0
2009-06-26 00:00:00-04:00
1.12
1.12
1.12
1.12
2,000
0
0
2009-06-29 00:00:00-04:00
1.12
1.12
1.12
1.12
0
0
0
2009-06-30 00:00:00-04:00
1.12
1.35
1.12
1.35
1,625
0
0
2009-07-01 00:00:00-04:00
1.35
1.35
1.35
1.35
0
0
0
2009-07-02 00:00:00-04:00
1.31
1.31
1.31
1.31
741
0
0
2009-07-06 00:00:00-04:00
1.3
1.3
1.29
1.29
350
0
0
2009-07-07 00:00:00-04:00
1.29
1.29
1.29
1.29
500
0
0
2009-07-08 00:00:00-04:00
1.29
1.29
1.29
1.29
0
0
0
2009-07-09 00:00:00-04:00
1.31
1.31
1.31
1.31
1,900
0
0
2009-07-10 00:00:00-04:00
1.35
1.35
1.35
1.35
3,600
0
0
2009-07-13 00:00:00-04:00
1.3
1.3
1.3
1.3
500
0
0
2009-07-14 00:00:00-04:00
1.3
1.3
1.3
1.3
0
0
0
2009-07-15 00:00:00-04:00
1.2
1.4
1.2
1.37
5,425
0
0
2009-07-16 00:00:00-04:00
1.37
1.37
1.37
1.37
0
0
0
2009-07-17 00:00:00-04:00
1.15
1.25
1.15
1.25
1,300
0
0
2009-07-20 00:00:00-04:00
1.15
1.15
1.15
1.15
1,600
0
0
2009-07-21 00:00:00-04:00
1.15
1.15
1.15
1.15
1,500
0
0
2009-07-22 00:00:00-04:00
1.15
1.15
1.1
1.1
1,000
0
0
2009-07-23 00:00:00-04:00
1.25
1.25
1.25
1.25
500
0
0
2009-07-24 00:00:00-04:00
1.25
1.25
1.25
1.25
0
0
0
2009-07-27 00:00:00-04:00
1.25
1.25
1.25
1.25
0
0
0
2009-07-28 00:00:00-04:00
1.32
1.32
1.32
1.32
1,487
0
0
2009-07-29 00:00:00-04:00
1.39
1.39
1.2
1.2
2,618
0
0
2009-07-30 00:00:00-04:00
1.39
1.39
1.39
1.39
500
0
0
2009-07-31 00:00:00-04:00
1.15
1.2
1.15
1.2
4,000
0
0
2009-08-03 00:00:00-04:00
1.2
1.2
1.2
1.2
0
0
0
2009-08-04 00:00:00-04:00
1.38
1.5
1.38
1.5
10,301
0
0
2009-08-05 00:00:00-04:00
1.5
1.5
1.5
1.5
1,739
0
0
2009-08-06 00:00:00-04:00
1.75
1.75
1.5
1.5
1,818
0
0
2009-08-07 00:00:00-04:00
1.5
1.5
1.5
1.5
2,540
0
0
2009-08-10 00:00:00-04:00
1.5
2.8
1.5
1.55
978
0
0
2009-08-11 00:00:00-04:00
1.55
1.55
1.55
1.55
0
0
0
2009-08-12 00:00:00-04:00
1.55
1.55
1.55
1.55
0
0
0
2009-08-13 00:00:00-04:00
1.7
1.7
1.5
1.62
4,500
0
0
2009-08-14 00:00:00-04:00
2
2
2
2
100
0
0
2009-08-17 00:00:00-04:00
2
2
2
2
0
0
0
2009-08-18 00:00:00-04:00
2
2
2
2
0
0
0
2009-08-19 00:00:00-04:00
1.7
1.7
1.7
1.7
418
0
0
2009-08-20 00:00:00-04:00
1.7
1.7
1.7
1.7
1,741
0
0
2009-08-21 00:00:00-04:00
1.7
1.7
1.7
1.7
2,000
0
0
2009-08-24 00:00:00-04:00
1.7
1.7
1.7
1.7
0
0
0
2009-08-25 00:00:00-04:00
1.7
1.75
1.7
1.75
3,128
0
0
2009-08-26 00:00:00-04:00
1.75
1.75
1.75
1.75
0
0
0
2009-08-27 00:00:00-04:00
2
2.1
2
2.1
6,300
0
0
2009-08-28 00:00:00-04:00
2.16
2.17
2.16
2.17
3,001
0
0
2009-08-31 00:00:00-04:00
2
2.25
2
2.25
5,805
0
0
2009-09-01 00:00:00-04:00
2
2
2
2
8,150
0
0
2009-09-02 00:00:00-04:00
2
2
2
2
0
0
0
2009-09-03 00:00:00-04:00
1.66
2.25
1.66
2
12,670
0
0
2009-09-04 00:00:00-04:00
2
2
2
2
0
0
0
2009-09-08 00:00:00-04:00
2
2
2
2
0
0
0
2009-09-09 00:00:00-04:00
1.66
2
1.66
2
560
0
0
2009-09-10 00:00:00-04:00
2
2
2
2
2,370
0
0
2009-09-11 00:00:00-04:00
2
2
2
2
1,500
0
0
2009-09-14 00:00:00-04:00
2
2
2
2
0
0
0
2009-09-15 00:00:00-04:00
2
2
2
2
200
0
0
2009-09-16 00:00:00-04:00
2
2
2
2
775
0
0
2009-09-17 00:00:00-04:00
2
2
2
2
3,000
0
0
2009-09-18 00:00:00-04:00
2
2
2
2
0
0
0
2009-09-21 00:00:00-04:00
2
2
2
2
0
0
0
2009-09-22 00:00:00-04:00
2
2
2
2
242
0
0
2009-09-23 00:00:00-04:00
2.11
2.11
2.11
2.11
500
0
0
2009-09-24 00:00:00-04:00
2.11
2.11
2
2
1,000
0
0
2009-09-25 00:00:00-04:00
2
2
2
2
8,730
0
0
2009-09-28 00:00:00-04:00
2
2
2
2
100
0
0
2009-09-29 00:00:00-04:00
2.8
9
2.25
9
7,347
0
0
2009-09-30 00:00:00-04:00
2.05
4.45
2.05
2.36
4,450
0
0
2009-10-01 00:00:00-04:00
3.7
3.7
2.36
2.9
2,400
0
0
2009-10-02 00:00:00-04:00
2.89
2.89
2.88
2.88
1,600
0
0
2009-10-05 00:00:00-04:00
2.9
4
2.9
3.25
2,500
0
0
2009-10-06 00:00:00-04:00
3.25
3.25
3.25
3.25
1,486
0
0
2009-10-07 00:00:00-04:00
2.53
2.53
2.53
2.53
100
0
0
2009-10-08 00:00:00-04:00
2.53
2.53
2.53
2.53
400
0
0
2009-10-09 00:00:00-04:00
3.25
3.25
3.18
3.18
1,440
0
0
2009-10-12 00:00:00-04:00
3.18
3.18
3.18
3.18
0
0
0
2009-10-13 00:00:00-04:00
3.18
3.18
3.18
3.18
100
0
0
2009-10-14 00:00:00-04:00
3.18
3.18
3.18
3.18
0
0
0
2009-10-15 00:00:00-04:00
3.17
3.25
3.17
3.25
925
0
0
2009-10-16 00:00:00-04:00
3.2
3.2
3.2
3.2
500
0
0
2009-10-19 00:00:00-04:00
3.2
3.2
3.2
3.2
0
0
0
2009-10-20 00:00:00-04:00
3.2
3.2
3.2
3.2
0
0
0
2009-10-21 00:00:00-04:00
3.2
3.2
3.2
3.2
0
0
0
2009-10-22 00:00:00-04:00
2
3.1
2
3.1
350
0
0
2009-10-23 00:00:00-04:00
3
3
3
3
337
0
0
2009-10-26 00:00:00-04:00
2.1
2.1
2.1
2.1
100
0
0
2009-10-27 00:00:00-04:00
2.75
2.75
2.75
2.75
100
0
0