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
1990-05-22 00:00:00-04:00
12
12.5
12
12
1,100
0
0
1990-05-23 00:00:00-04:00
12.5
12.5
12
12.5
2,000
0
0
1990-05-24 00:00:00-04:00
12.5
12.5
12
12.5
4,800
0
0
1990-05-25 00:00:00-04:00
12
12
12
12
900
0
0
1990-05-29 00:00:00-04:00
12.25
13
12.25
12.25
33,500
0
0
1990-05-30 00:00:00-04:00
12
12.5
11.75
12
4,500
0
0
1990-05-31 00:00:00-04:00
12.25
12.25
12
12.25
900
0
0
1990-06-01 00:00:00-04:00
12.5
12.5
12
12.5
3,500
0
0
1990-06-04 00:00:00-04:00
12
12.25
12
12
1,100
0
0
1990-06-05 00:00:00-04:00
12
12
12
12
300
0
0
1990-06-06 00:00:00-04:00
12
12.25
12
12
1,700
0
0
1990-06-07 00:00:00-04:00
12
12.25
12
12
2,400
0
0
1990-06-08 00:00:00-04:00
12.25
12.5
12
12.25
6,900
0
0
1990-06-11 00:00:00-04:00
12.5
12.5
12
12.5
4,500
0
0
1990-06-12 00:00:00-04:00
12.5
12.5
12
12.5
2,000
0
0
1990-06-13 00:00:00-04:00
12.25
12.5
12
12.25
2,800
0
0
1990-06-14 00:00:00-04:00
12
12.25
12
12
1,100
0
0
1990-06-15 00:00:00-04:00
12.5
12.5
12.5
12.5
400
0
0
1990-06-18 00:00:00-04:00
12.25
12.5
12.25
12.25
2,900
0
0
1990-06-19 00:00:00-04:00
12
12
11.5
12
2,900
0
0
1990-06-20 00:00:00-04:00
12
12
11.5
12
2,200
0
0
1990-06-21 00:00:00-04:00
11.5
12.25
11.5
11.5
5,300
0
0
1990-06-22 00:00:00-04:00
11.25
11.75
11.25
11.25
3,600
0
0
1990-06-25 00:00:00-04:00
12
12
12
12
300
0
0
1990-06-26 00:00:00-04:00
9.5
11.5
9.5
9.5
2,600
0
0
1990-06-27 00:00:00-04:00
10.5
10.5
10.5
10.5
1,200
0
0
1990-06-28 00:00:00-04:00
11.5
11.5
10.5
11.5
2,400
0
0
1990-06-29 00:00:00-04:00
12
12
11.5
12
3,000
0
0
1990-07-02 00:00:00-04:00
11
12
11
11
1,200
0
0
1990-07-03 00:00:00-04:00
11.5
11.5
11
11.5
2,300
0
0
1990-07-05 00:00:00-04:00
10.5
11.5
10.5
10.5
1,400
0
0
1990-07-06 00:00:00-04:00
10.25
10.25
10.25
10.25
1,500
0
0
1990-07-09 00:00:00-04:00
10.25
10.25
9.5
10.25
4,400
0
0
1990-07-10 00:00:00-04:00
10.25
10.25
9.5
10.25
500
0
0
1990-07-11 00:00:00-04:00
10.75
10.75
9.5
10.75
1,200
0
0
1990-07-12 00:00:00-04:00
10
10.75
10
10
500
0
0
1990-07-13 00:00:00-04:00
10.5
10.5
10
10.5
3,000
0
0
1990-07-16 00:00:00-04:00
11.5
11.5
10.5
11.5
10,300
0
0
1990-07-17 00:00:00-04:00
11.25
12
11.25
11.25
1,800
0
0
1990-07-18 00:00:00-04:00
12.5
12.5
11.25
12.5
6,700
0
0
1990-07-19 00:00:00-04:00
11.25
11.75
11.25
11.25
700
0
0
1990-07-20 00:00:00-04:00
10.5
11.25
10.5
10.5
3,400
0
0
1990-07-23 00:00:00-04:00
10.5
10.5
10.5
10.5
100
0
0
1990-07-24 00:00:00-04:00
10
11.5
10
10
5,400
0
0
1990-07-25 00:00:00-04:00
10.5
10.5
9.5
10.5
9,200
0
0
1990-07-26 00:00:00-04:00
10.5
10.5
10
10.5
5,200
0
0
1990-07-27 00:00:00-04:00
10.5
10.5
10.5
10.5
0
0
0
1990-07-30 00:00:00-04:00
9
10
9
9
2,600
0
0
1990-07-31 00:00:00-04:00
9
9
8.5
9
10,000
0
0
1990-08-01 00:00:00-04:00
9.25
9.25
8.75
9.25
1,800
0
0
1990-08-02 00:00:00-04:00
8.5
9.25
8.25
8.5
16,700
0
0
1990-08-03 00:00:00-04:00
8
8.5
8
8
1,600
0
0
1990-08-06 00:00:00-04:00
8.25
9.25
8.25
8.25
1,500
0
0
1990-08-07 00:00:00-04:00
8
9
8
8
2,000
0
0
1990-08-08 00:00:00-04:00
8
8
8
8
0
0
0
1990-08-09 00:00:00-04:00
9
9
9
9
100
0
0
1990-08-10 00:00:00-04:00
8.5
9
8.5
8.5
2,800
0
0
1990-08-13 00:00:00-04:00
9
9
9
9
0
0
0
1990-08-14 00:00:00-04:00
8
8.5
7.75
8
1,600
0
0
1990-08-15 00:00:00-04:00
8
8
7.5
8
1,900
0
0
1990-08-16 00:00:00-04:00
8
8
8
8
400
0
0
1990-08-17 00:00:00-04:00
8
8.5
7
8
5,400
0
0
1990-08-20 00:00:00-04:00
9.5
9.5
9.5
9.5
100
0
0
1990-08-21 00:00:00-04:00
8.25
9
8
8.25
1,400
0
0
1990-08-22 00:00:00-04:00
9.25
9.25
8.5
9.25
2,100
0
0
1990-08-23 00:00:00-04:00
8
8.5
8
8
500
0
0
1990-08-24 00:00:00-04:00
8.5
8.5
8
8.5
400
0
0
1990-08-27 00:00:00-04:00
8.5
8.5
8.5
8.5
0
0
0
1990-08-28 00:00:00-04:00
8.75
8.75
8
8.75
2,000
0
0
1990-08-29 00:00:00-04:00
8.5
8.5
8
8.5
300
0
0
1990-08-30 00:00:00-04:00
8
8
7.5
8
1,400
0
0
1990-08-31 00:00:00-04:00
8.5
8.5
7.5
8.5
8,600
0
0
1990-09-04 00:00:00-04:00
8.5
8.5
7.75
8.5
7,500
0
0
1990-09-05 00:00:00-04:00
8
8
8
8
3,700
0
0
1990-09-06 00:00:00-04:00
7.5
8.5
7
7.5
2,300
0
0
1990-09-07 00:00:00-04:00
7.5
8
7
7.5
400
0
0
1990-09-10 00:00:00-04:00
7.5
7.5
7.5
7.5
0
0
0
1990-09-11 00:00:00-04:00
7.5
7.5
7.5
7.5
0
0
0
1990-09-12 00:00:00-04:00
7.5
7.5
7.5
7.5
0
0
0
1990-09-13 00:00:00-04:00
6.75
7.5
6.5
6.75
3,800
0
0
1990-09-14 00:00:00-04:00
6.25
7.25
6
6.25
11,000
0
0
1990-09-17 00:00:00-04:00
6
7
6
6
5,300
0
0
1990-09-18 00:00:00-04:00
5.75
6.5
5.75
5.75
300
0
0
1990-09-19 00:00:00-04:00
6.25
6.25
6.25
6.25
300
0
0
1990-09-20 00:00:00-04:00
5
6
5
5
6,900
0
0
1990-09-21 00:00:00-04:00
6.25
7
5.75
6.25
9,000
0
0
1990-09-24 00:00:00-04:00
6
6.5
6
6
7,800
0
0
1990-09-25 00:00:00-04:00
5.75
6
5.25
5.75
8,300
0
0
1990-09-26 00:00:00-04:00
5.5
6.25
5.5
5.5
1,400
0
0
1990-09-27 00:00:00-04:00
5.75
6.25
5.75
5.75
7,400
0
0
1990-09-28 00:00:00-04:00
6.25
6.25
6
6.25
600
0
0
1990-10-01 00:00:00-04:00
5.5
6.25
5.5
5.5
400
0
0
1990-10-02 00:00:00-04:00
5.5
5.5
5.5
5.5
1,100
0
0
1990-10-03 00:00:00-04:00
6
6
5
6
10,800
0
0
1990-10-04 00:00:00-04:00
5.75
6
5.25
5.75
6,400
0
0
1990-10-05 00:00:00-04:00
6
6
6
6
2,600
0
0
1990-10-08 00:00:00-04:00
6.5
6.5
6
6.5
500
0
0
1990-10-09 00:00:00-04:00
6
6.5
5.75
6
5,400
0
0
1990-10-10 00:00:00-04:00
6.5
6.5
5.5
6.5
3,300
0
0
1990-10-11 00:00:00-04:00
5.25
5.25
5.25
5.25
1,900
0
0