Datasets:
antitheft159
/
MetaStockPrediction

Dataset card Data Studio Files
xet
Community
1
Date
stringlengths
10
10
Open
float64
18.1
529
High
float64
18.3
531
Low
float64
17.6
519
Close
float64
17.7
527
Adj Close
float64
17.7
527
Volume
int64
5.47M
574M
2013-07-31
37.959999
38.310001
36.330002
36.799999
36.760994
154,828,700
2013-08-01
37.299999
38.290001
36.919998
37.490002
37.450268
106,066,500
2013-08-02
37.66
38.490002
37.5
38.049999
38.00967
73,058,500
2013-08-05
38.43
39.32
38.25
39.189999
39.14846
79,994,800
2013-08-06
39.110001
39.25
37.939999
38.549999
38.50914
63,950,800
2013-08-07
38.610001
38.939999
37.700001
38.869999
38.8288
68,854,800
2013-08-08
39.130001
39.189999
38.43
38.540001
38.499153
41,301,000
2013-08-09
38.59
38.740002
38.009998
38.5
38.459194
43,532,300
2013-08-12
38.200001
38.5
38.099998
38.220001
38.179493
31,161,000
2013-08-13
38.240002
38.32
36.77
37.02
36.980762
65,379,200
2013-08-14
36.830002
37.549999
36.619999
36.650002
36.611156
48,423,900
2013-08-15
36.360001
37.07
36.02
36.560001
36.521252
56,521,100
2013-08-16
36.970001
37.490002
36.900002
37.080002
37.040703
45,840,800
2013-08-19
37.43
38.279999
37.139999
37.810001
37.769928
57,609,600
2013-08-20
38.349998
38.580002
37.689999
38.41
38.369289
57,995,200
2013-08-21
38.380001
38.849998
38.150002
38.32
38.279385
46,116,900
2013-08-22
38.369999
38.75
38.34
38.549999
38.50914
21,931,200
2013-08-23
39
40.630001
38.93
40.549999
40.507019
86,442,300
2013-08-26
40.900002
41.939999
40.619999
41.34
41.296185
94,162,400
2013-08-27
40.68
41.200001
39.419998
39.639999
39.597984
72,695,100
2013-08-28
39.959999
40.849998
39.880001
40.549999
40.507019
57,918,200
2013-08-29
40.889999
41.779999
40.799999
41.279999
41.236248
58,303,400
2013-08-30
42.02
42.259998
41.060001
41.290001
41.246239
67,735,100
2013-09-03
41.84
42.16
41.509998
41.869999
41.825623
48,774,900
2013-09-04
42.009998
42.169998
41.439999
41.779999
41.735718
42,581,900
2013-09-05
41.790001
42.77
41.77
42.66
42.614784
50,035,400
2013-09-06
43.09
44.610001
42.400002
43.950001
43.903419
117,535,700
2013-09-09
44.360001
44.790001
43.700001
44.040001
43.993324
75,794,700
2013-09-10
44.240002
44.259998
43.23
43.599998
43.553787
54,540,300
2013-09-11
43.389999
45.09
43.110001
45.040001
44.992264
72,328,300
2013-09-12
45.529999
45.619999
44.650002
44.75
44.702568
68,072,300
2013-09-13
45.040001
45.080002
43.93
44.310001
44.263039
52,765,300
2013-09-16
44.849998
44.939999
42.43
42.509998
42.464943
70,424,200
2013-09-17
42.5
45.439999
42.43
45.07
45.022232
91,934,600
2013-09-18
44.84
45.470001
44.400002
45.23
45.18206
79,317,000
2013-09-19
45.509998
46.049999
45.23
45.98
45.931267
63,972,400
2013-09-20
46.32
47.599998
45.740002
47.490002
47.439667
115,508,400
2013-09-23
47.279999
47.549999
46.290001
47.189999
47.139984
75,177,000
2013-09-24
48.509998
49.66
48.16
48.450001
48.398647
136,716,100
2013-09-25
49.23
49.540001
48.459999
49.459999
49.407578
87,879,700
2013-09-26
50.009998
50.599998
49.5
50.389999
50.33659
98,220,100
2013-09-27
50.290001
51.279999
49.860001
51.240002
51.185692
81,410,500
2013-09-30
50.139999
51.599998
49.799999
50.23
50.176762
100,095,000
2013-10-01
49.970001
51.029999
49.450001
50.419998
50.366558
98,114,000
2013-10-02
50.130001
51.099998
49.950001
50.279999
50.226707
62,834,000
2013-10-03
50.470001
50.720001
49.060001
49.18
49.127876
82,045,000
2013-10-04
49.77
51.16
49.57
51.040001
50.985905
74,447,000
2013-10-07
50.73
51.290001
50.400002
50.52
50.466454
57,204,000
2013-10-08
50.599998
50.599998
47.080002
47.139999
47.090034
136,081,000
2013-10-09
47.380001
47.84
45.259998
46.77
46.720428
147,297,000
2013-10-10
47.869999
49.68
47.830002
49.049999
48.998013
99,774,000
2013-10-11
49.18
49.869999
48.790001
49.110001
49.057949
58,428,000
2013-10-14
48.310001
49.630001
47.91
49.509998
49.457523
68,781,000
2013-10-15
49.990002
51
49.18
49.5
49.447536
81,167,000
2013-10-16
50.040001
51.240002
49.900002
51.139999
51.085796
64,678,000
2013-10-17
51.119999
52.220001
50.950001
52.209999
52.154663
71,522,000
2013-10-18
54.18
54.830002
53.599998
54.220001
54.162533
88,260,000
2013-10-21
54.68
54.810001
53.509998
53.849998
53.792923
58,235,000
2013-10-22
54.330002
54.759998
52.200001
52.68
52.624165
83,204,000
2013-10-23
51.75
52.25
51.130001
51.900002
51.844994
57,207,000
2013-10-24
52.380001
52.84
51.59
52.450001
52.394409
46,775,000
2013-10-25
53.18
53.240002
51.880001
51.950001
51.894939
45,085,000
2013-10-28
51.540001
51.700001
49.610001
50.23
50.176762
73,472,000
2013-10-29
50.73
50.790001
49.25
49.400002
49.347645
102,143,000
2013-10-30
50
50.209999
48.75
49.009998
48.958054
127,073,000
2013-10-31
47.16
52
46.5
50.209999
50.15678
248,809,000
2013-11-01
50.849998
52.09
49.720001
49.75
49.697269
95,033,000
2013-11-04
49.369999
49.75
48.02
48.220001
48.168892
80,371,000
2013-11-05
47.790001
50.18
47.509998
50.110001
50.056889
76,835,000
2013-11-06
50.259998
50.450001
48.709999
49.119999
49.067936
67,889,000
2013-11-07
49.240002
49.869999
47.299999
47.560001
47.509594
97,128,000
2013-11-08
47.810001
48.650002
47.25
47.529999
47.479622
70,731,000
2013-11-11
47.040001
47.529999
45.73
46.200001
46.151035
80,910,000
2013-11-12
46
47.369999
45.830002
46.610001
46.5606
68,196,000
2013-11-13
46.23
48.740002
46.060001
48.709999
48.658371
79,245,000
2013-11-14
48.700001
49.57
48.029999
48.990002
48.938076
75,117,000
2013-11-15
49.110001
49.48
48.709999
49.009998
48.958054
42,453,000
2013-11-18
48.470001
48.84
45.799999
45.830002
45.781425
85,910,000
2013-11-19
46.259998
47
45.720001
46.360001
46.310863
75,602,000
2013-11-20
46.610001
47.549999
46.310001
46.43
46.380791
53,933,000
2013-11-21
46.990002
47.459999
46.689999
46.700001
46.650505
34,886,000
2013-11-22
47.040001
47.27
45.959999
46.23
46.181
40,545,000
2013-11-25
46.360001
46.650002
44.040001
44.82
44.772495
82,565,000
2013-11-26
44.66
46.169998
43.549999
45.889999
45.841362
82,016,000
2013-11-27
45.970001
46.669998
45.529999
46.490002
46.440727
44,993,000
2013-11-29
46.75
47.209999
46.5
47.009998
46.960175
22,953,900
2013-12-02
46.900002
47.540001
46.259998
47.060001
47.010124
50,774,000
2013-12-03
46.75
47.200001
46.290001
46.73
46.68047
32,086,000
2013-12-04
46.459999
48.77
46.259998
48.619999
48.568466
60,890,000
2013-12-05
48.150002
48.700001
47.869999
48.34
48.288765
43,855,000
2013-12-06
48.98
49.389999
47.709999
47.939999
47.889187
42,938,000
2013-12-09
48.09
48.970001
47.740002
48.84
48.788235
36,056,000
2013-12-10
48.639999
50.77
48.540001
50.25
50.196739
68,479,000
2013-12-11
50.549999
50.77
49.009998
49.380001
49.327663
65,776,000
2013-12-12
51.049999
52.07
50.66
51.830002
51.775066
92,723,000
2013-12-13
51.66
53.5
51.34
53.32
53.263485
82,641,000
2013-12-16
53.25
54.5
52.91
53.810001
53.752968
85,119,000
2013-12-17
54.759998
55.18
54.240002
54.860001
54.801853
78,751,000
2013-12-18
54.860001
55.889999
53.75
55.57
55.511101
76,003,000
2013-12-19
54.330002
55.189999
53.950001
55.049999
54.991653
89,753,200