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
1989-12-28 00:00:00-05:00
12.75
13
12.75
12.75
2,600
0
0
1989-12-29 00:00:00-05:00
13
13
12.75
13
800
0
0
1990-01-02 00:00:00-05:00
12.75
13
12.5
12.75
1,400
0
0
1990-01-03 00:00:00-05:00
12.75
12.75
12.5
12.75
3,800
0
0
1990-01-04 00:00:00-05:00
12.75
12.75
12.5
12.75
3,800
0
0
1990-01-05 00:00:00-05:00
12.5
12.5
12.5
12.5
2,000
0
0
1990-01-08 00:00:00-05:00
12
12.5
12
12
5,900
0
0
1990-01-09 00:00:00-05:00
12.25
12.5
11.75
12.25
31,200
0
0
1990-01-10 00:00:00-05:00
12.5
13
12.25
12.5
6,700
0
0
1990-01-11 00:00:00-05:00
14.25
14.75
13
14.25
15,500
0
0
1990-01-12 00:00:00-05:00
14.5
14.75
14
14.5
12,800
0
0
1990-01-15 00:00:00-05:00
14.25
14.75
14.25
14.25
9,700
0
0
1990-01-16 00:00:00-05:00
14.25
14.5
13.25
14.25
10,700
0
0
1990-01-17 00:00:00-05:00
13.5
14.5
13.5
13.5
2,000
0
0
1990-01-18 00:00:00-05:00
13.5
14.5
13.5
13.5
1,500
0
0
1990-01-19 00:00:00-05:00
13.75
14
13.75
13.75
1,100
0
0
1990-01-22 00:00:00-05:00
14
14.5
13.75
14
2,600
0
0
1990-01-23 00:00:00-05:00
14
14.5
13.5
14
6,700
0
0
1990-01-24 00:00:00-05:00
14
14
13.5
14
5,800
0
0
1990-01-25 00:00:00-05:00
14
14
13.25
14
4,200
0
0
1990-01-26 00:00:00-05:00
14
14
13.5
14
1,700
0
0
1990-01-29 00:00:00-05:00
14.5
15.5
14
14.5
19,900
0
0
1990-01-30 00:00:00-05:00
14
15
14
14
12,600
0
0
1990-01-31 00:00:00-05:00
14.25
14.5
14
14.25
3,600
0
0
1990-02-01 00:00:00-05:00
13.75
14.25
13.75
13.75
6,900
0
0
1990-02-02 00:00:00-05:00
14.5
14.5
13.75
14.5
1,300
0
0
1990-02-05 00:00:00-05:00
14
14.25
14
14
7,100
0
0
1990-02-06 00:00:00-05:00
14.5
14.5
14.25
14.5
1,100
0
0
1990-02-07 00:00:00-05:00
14
14.5
14
14
800
0
0
1990-02-08 00:00:00-05:00
14
14.5
14
14
1,000
0
0
1990-02-09 00:00:00-05:00
14
14.5
14
14
0
0
0
1990-02-12 00:00:00-05:00
14.5
14.5
14
14.5
1,500
0
0
1990-02-13 00:00:00-05:00
14
14.5
14
14
2,100
0
0
1990-02-14 00:00:00-05:00
13
14
13
13
3,400
0
0
1990-02-15 00:00:00-05:00
13.25
14
13
13.25
4,400
0
0
1990-02-16 00:00:00-05:00
13.25
14
13
13.25
18,400
0
0
1990-02-20 00:00:00-05:00
13.25
14
13.25
13.25
28,200
0
0
1990-02-21 00:00:00-05:00
13.75
14.25
13.25
13.75
4,900
0
0
1990-02-22 00:00:00-05:00
14
14.5
13.25
14
7,400
0
0
1990-02-23 00:00:00-05:00
14.75
14.75
13.25
14.75
2,100
0
0
1990-02-26 00:00:00-05:00
14.25
14.75
14.25
14.25
8,100
0
0
1990-02-27 00:00:00-05:00
14.5
14.75
14
14.5
1,900
0
0
1990-02-28 00:00:00-05:00
15
15.25
14
15
6,800
0
0
1990-03-01 00:00:00-05:00
15.25
15.25
14.5
15.25
6,300
0
0
1990-03-02 00:00:00-05:00
14.25
15
14.25
14.25
3,000
0
0
1990-03-05 00:00:00-05:00
13.75
15.25
13.75
13.75
600
0
0
1990-03-06 00:00:00-05:00
13.75
13.75
13.75
13.75
700
0
0
1990-03-07 00:00:00-05:00
13.75
14.25
13.5
13.75
2,400
0
0
1990-03-08 00:00:00-05:00
13.75
14.25
13.75
13.75
1,100
0
0
1990-03-09 00:00:00-05:00
13.75
14.25
13.75
13.75
700
0
0
1990-03-12 00:00:00-05:00
13.25
13.75
13.25
13.25
3,700
0
0
1990-03-13 00:00:00-05:00
13.5
13.5
13.5
13.5
700
0
0
1990-03-14 00:00:00-05:00
13.25
13.75
13
13.25
2,300
0
0
1990-03-15 00:00:00-05:00
14
14
13.25
14
2,300
0
0
1990-03-16 00:00:00-05:00
13.5
14
13.25
13.5
2,100
0
0
1990-03-19 00:00:00-05:00
13.5
14
13.5
13.5
3,500
0
0
1990-03-20 00:00:00-05:00
13.25
14
13.25
13.25
2,000
0
0
1990-03-21 00:00:00-05:00
13
13.75
13
13
3,900
0
0
1990-03-22 00:00:00-05:00
12.5
13.25
12.5
12.5
2,000
0
0
1990-03-23 00:00:00-05:00
12.75
13.25
12.5
12.75
2,400
0
0
1990-03-26 00:00:00-05:00
12.75
12.75
12.75
12.75
100
0
0
1990-03-27 00:00:00-05:00
13.25
13.25
13
13.25
600
0
0
1990-03-28 00:00:00-05:00
12.5
13.25
12.5
12.5
600
0
0
1990-03-29 00:00:00-05:00
12.75
13
12.5
12.75
3,300
0
0
1990-03-30 00:00:00-05:00
13.5
13.5
12.75
13.5
11,700
0
0
1990-04-02 00:00:00-04:00
13.25
14
13.25
13.25
1,800
0
0
1990-04-03 00:00:00-04:00
13.5
14
13
13.5
6,500
0
0
1990-04-04 00:00:00-04:00
13
14
13
13
8,400
0
0
1990-04-05 00:00:00-04:00
13.5
14
13
13.5
3,100
0
0
1990-04-06 00:00:00-04:00
13
13.5
13
13
6,700
0
0
1990-04-09 00:00:00-04:00
13
13.5
12.5
13
8,500
0
0
1990-04-10 00:00:00-04:00
12.75
12.75
12
12.75
3,700
0
0
1990-04-11 00:00:00-04:00
12.5
13
12.25
12.5
5,800
0
0
1990-04-12 00:00:00-04:00
12
12.5
12
12
7,100
0
0
1990-04-16 00:00:00-04:00
12
12
12
12
2,500
0
0
1990-04-17 00:00:00-04:00
12.25
12.5
11.5
12.25
8,800
0
0
1990-04-18 00:00:00-04:00
11.75
12.25
11.25
11.75
9,500
0
0
1990-04-19 00:00:00-04:00
10.5
11.75
10.5
10.5
3,300
0
0
1990-04-20 00:00:00-04:00
10
11.5
10
10
38,600
0
0
1990-04-23 00:00:00-04:00
11
12
10.5
11
3,600
0
0
1990-04-24 00:00:00-04:00
11.25
11.5
11
11.25
1,300
0
0
1990-04-25 00:00:00-04:00
13
13
11
13
4,500
0
0
1990-04-26 00:00:00-04:00
14
14
12.5
14
2,100
0
0
1990-04-27 00:00:00-04:00
13
14
13
13
500
0
0
1990-04-30 00:00:00-04:00
14
14
13
14
800
0
0
1990-05-01 00:00:00-04:00
12.5
14
12.5
12.5
3,200
0
0
1990-05-02 00:00:00-04:00
12.5
12.75
12
12.5
1,600
0
0
1990-05-03 00:00:00-04:00
13
13
12
13
1,400
0
0
1990-05-04 00:00:00-04:00
11
12
11
11
3,300
0
0
1990-05-07 00:00:00-04:00
12.5
12.5
12
12.5
500
0
0
1990-05-08 00:00:00-04:00
12.5
12.5
12
12.5
3,700
0
0
1990-05-09 00:00:00-04:00
12.25
12.25
12.25
12.25
100
0
0
1990-05-10 00:00:00-04:00
12
13
12
12
600
0
0
1990-05-11 00:00:00-04:00
13
13
12
13
7,500
0
0
1990-05-14 00:00:00-04:00
12.5
13
12
12.5
7,700
0
0
1990-05-15 00:00:00-04:00
12.5
13
12.25
12.5
2,900
0
0
1990-05-16 00:00:00-04:00
12.25
13
12.25
12.25
21,700
0
0
1990-05-17 00:00:00-04:00
12.5
13
12.25
12.5
2,200
0
0
1990-05-18 00:00:00-04:00
12
12.5
12
12
8,900
0
0
1990-05-21 00:00:00-04:00
11.5
12.5
11.5
11.5
6,400
0
0