Datasets:
lallantop
/
stocks_values

Dataset card Viewer Files 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
2024-04-11 00:00:00-04:00
31.790001
32.450001
31.76
32.200001
670,400
0
0
2024-04-12 00:00:00-04:00
32.279999
32.580002
31.67
31.91
813,600
0
0
2024-04-15 00:00:00-04:00
32.18
32.360001
31.35
31.66
855,700
0
0
2024-04-16 00:00:00-04:00
31.49
31.950001
31.049999
31.719999
782,100
0
0
2024-04-17 00:00:00-04:00
31.799999
31.799999
31.02
31.280001
823,500
0
0
2024-04-18 00:00:00-04:00
31.450001
31.870001
31.27
31.610001
969,300
0
0
2024-04-19 00:00:00-04:00
31.360001
32
31.360001
31.690001
1,292,000
0
0
2024-04-22 00:00:00-04:00
31.799999
32.209999
31.6
32.09
1,368,100
0
0
2024-04-23 00:00:00-04:00
32.200001
32.82
32.029999
32.75
1,408,100
0
0
2024-04-24 00:00:00-04:00
33.599998
33.619999
31.639999
32.119999
1,756,200
0
0
2024-04-25 00:00:00-04:00
31.51
32.029999
31.190001
31.879999
1,665,500
0
0
2024-04-26 00:00:00-04:00
31.879999
32.34
31.67
31.700001
1,037,800
0
0
2024-04-29 00:00:00-04:00
31.799999
32.07
31.5
31.969999
803,000
0
0
2024-04-30 00:00:00-04:00
31.77
32.07
31.25
31.280001
1,003,700
0
0
2024-05-01 00:00:00-04:00
31.370001
32
31.27
31.34
736,900
0
0
2024-05-02 00:00:00-04:00
31.620001
31.84
31.08
31.629999
977,300
0
0
2024-05-03 00:00:00-04:00
32.169998
32.310001
31.58
31.639999
615,700
0
0
2024-05-06 00:00:00-04:00
31.82
32.240002
31.809999
32.119999
770,700
0
0
2024-05-07 00:00:00-04:00
32.25
32.419998
32.080002
32.299999
602,000
0
0
2024-05-08 00:00:00-04:00
32.23
32.41
31.91
32.119999
586,700
0
0
2024-05-09 00:00:00-04:00
32.07
32.439999
31.93
32.389999
564,500
0
0
2024-05-10 00:00:00-04:00
32.470001
32.799999
32.369999
32.779999
471,800
0
0