Datasets:
KawgKawgKawg
/
Random-Stock

Dataset card Data Studio Files
xet
Community
1
Date
stringlengths
10
10
Open
float64
43.1
52.7
High
float64
45.1
52.7
Low
float64
42.8
50.2
Close
float64
44
50.2
Adj Close
float64
42.4
48
Volume
int64
0
1.23M
2013-12-18
50.049999
50.060001
50
50.060001
43.978485
1,000
2013-12-19
50.209999
50.209999
50.07
50.07
43.987247
1,000
2013-12-20
49.900002
49.900002
49.900002
49.900002
43.837894
200
2013-12-23
49.82
50
49.82
50
43.925762
15,000
2013-12-24
50.099998
50.099998
50.099998
50.099998
44.035622
1,400
2013-12-26
50.099998
50.099998
50.099998
50.099998
44.035622
0
2013-12-27
50.07
50.07
50.07
50.07
44.009254
800
2013-12-30
49.98
49.98
49.98
49.98
43.930157
6,000
2013-12-31
50
50
50
50
43.947731
10,000
2014-01-02
49.93
49.93
49.93
49.93
43.886215
200
2014-01-03
49.93
49.93
49.93
49.93
43.886215
0
2014-01-06
49.93
49.93
49.93
49.93
43.886215
0
2014-01-07
50.150002
50.150002
50.049999
50.080002
44.018051
8,700
2014-01-08
50.18
50.23
50.150002
50.150002
44.079567
13,500
2014-01-09
50.189999
50.189999
50.099998
50.119999
44.053204
10,300
2014-01-10
50
50.119999
49.98
50.009998
43.956535
8,800
2014-01-13
50.07
50.07
50.009998
50.009998
43.956535
9,800
2014-01-14
50.099998
50.099998
50.02
50.02
43.965321
4,200
2014-01-15
50.060001
50.060001
50
50.009998
43.956535
2,500
2014-01-16
50.080002
50.099998
50.060001
50.09
44.026844
3,500
2014-01-17
50.200001
50.200001
50.029999
50.049999
43.991676
7,000
2014-01-21
50.18
50.18
50.009998
50.02
43.965321
3,100
2014-01-22
50.040001
50.110001
50.02
50.110001
44.04443
36,200
2014-01-23
50.200001
50.200001
49.799999
49.799999
43.771927
6,800
2014-01-24
49.900002
49.900002
49.900002
49.900002
43.859833
200
2014-01-27
49.970001
49.970001
49.970001
49.970001
43.987473
5,000
2014-01-28
50.009998
50.009998
49.990002
50
44.013889
700
2014-01-29
50
50
50
50
44.013889
0
2014-01-30
49.970001
49.970001
49.970001
49.970001
43.987473
200
2014-01-31
49.91
49.91
49.91
49.91
43.93465
3,400
2014-02-03
49.91
49.91
49.91
49.91
43.93465
0
2014-02-04
49.91
49.91
49.91
49.91
43.93465
0
2014-02-05
49.919998
49.919998
49.900002
49.900002
43.925858
6,000
2014-02-06
49.900002
49.900002
49.900002
49.900002
43.925858
0
2014-02-07
49.98
49.98
49.98
49.98
43.996281
400
2014-02-10
49.98
49.98
49.98
49.98
43.996281
400
2014-02-11
49.98
49.98
49.98
49.98
43.996281
0
2014-02-12
50.09
50.09
50.09
50.09
44.093105
400
2014-02-13
50.09
50.09
50.09
50.09
44.093105
0
2014-02-14
50.09
50.09
50.09
50.09
44.093105
0
2014-02-18
50.09
50.09
50.09
50.09
44.093105
0
2014-02-19
50.080002
50.080002
50.080002
50.080002
44.084297
300
2014-02-20
50.080002
50.080002
50.080002
50.080002
44.084297
0
2014-02-21
49.400002
49.400002
49.400002
49.400002
43.485725
100
2014-02-24
49.400002
49.400002
49.400002
49.400002
43.551842
0
2014-02-25
49.400002
49.400002
49.400002
49.400002
43.551842
0
2014-02-26
49.400002
49.400002
49.400002
49.400002
43.551842
0
2014-02-27
49.82
49.82
49.82
49.82
43.922119
1,500
2014-02-28
49.82
49.82
49.82
49.82
43.922119
0
2014-03-03
49.959999
49.959999
49.959999
49.959999
44.04554
200
2014-03-04
49.959999
49.959999
49.959999
49.959999
44.04554
0
2014-03-05
50.099998
50.099998
50.099998
50.099998
44.168968
1,000
2014-03-06
50.099998
50.099998
50.099998
50.099998
44.168968
0
2014-03-07
50.099998
50.099998
50.099998
50.099998
44.168968
0
2014-03-10
50.099998
50.099998
50.099998
50.099998
44.168968
0
2014-03-11
50.09
50.09
50.09
50.09
44.160168
1,000
2014-03-12
50.09
50.09
50.09
50.09
44.160168
0
2014-03-13
50.09
50.09
50.09
50.09
44.160168
0
2014-03-14
50.09
50.09
50.09
50.09
44.160168
0
2014-03-17
50.09
50.09
50.09
50.09
44.160168
0
2014-03-18
50.09
50.09
50.09
50.09
44.160168
0
2014-03-19
50.119999
50.119999
50.119999
50.119999
44.1866
500
2014-03-20
50.119999
50.119999
50.119999
50.119999
44.1866
0
2014-03-21
50.119999
50.119999
50.119999
50.119999
44.1866
0
2014-03-24
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-03-25
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-03-26
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-03-27
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-03-28
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-03-31
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-04-01
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-04-02
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-04-03
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-04-04
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-04-07
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-04-08
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-04-09
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-04-10
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-04-11
50.119999
50.119999
50.119999
50.119999
44.252827
0
2014-04-14
51
51
49.939999
50.009998
44.155697
3,100
2014-04-15
50.009998
50.009998
50.009998
50.009998
44.155697
0
2014-04-16
50.009998
50.009998
50.009998
50.009998
44.155697
0
2014-04-17
50.009998
50.009998
50.009998
50.009998
44.155697
0
2014-04-21
50.009998
50.009998
50.009998
50.009998
44.222023
0
2014-04-22
50.009998
50.009998
50.009998
50.009998
44.222023
0
2014-04-23
50.009998
50.009998
50.009998
50.009998
44.222023
0
2014-04-24
50.099998
50.110001
50.099998
50.110001
44.310452
300
2014-04-25
50.110001
50.110001
50.110001
50.110001
44.310452
0
2014-04-28
50.080002
50.080002
50.080002
50.080002
44.283924
200
2014-04-29
50.080002
50.080002
50.080002
50.080002
44.283924
0
2014-04-30
50.080002
50.080002
50.080002
50.080002
44.283924
0
2014-05-01
50
50
50
50
44.213181
200
2014-05-02
50
50
50
50
44.213181
0
2014-05-05
50
50
50
50
44.213181
0
2014-05-06
50.200001
50.200001
50.200001
50.200001
44.390018
200
2014-05-07
50.16
50.16
49.889999
49.889999
44.115917
9,800
2014-05-08
50.130001
50.23
50.130001
50.16
44.354656
2,500
2014-05-09
50.16
50.16
50.16
50.16
44.354656
0
2014-05-12
50.200001
50.209999
50.18
50.200001
44.390018
4,200
2014-05-13
50.099998
50.099998
50.080002
50.080002
44.283924
1,500