Datasets:
antitheft159
/
MasterCardVisaStockData.159

Dataset card Data Studio Files
xet
Community
Date
stringlengths
10
10
Open_M
float64
12.1
489
High_M
float64
12.7
490
Low_M
float64
11.3
484
Close_M
float64
11.9
489
Adj Close_M
float64
11
488
Volume_M
int64
641k
179M
Open_V
float64
10.7
290
High_V
float64
11
291
Low_V
float64
10.4
288
Close_V
float64
10.6
290
Adj Close_V
float64
9.5
290
Volume_V
int64
1.64M
338M
2012-10-10
46.499001
46.516998
46.048
46.209
43.165642
5,058,000
34.157501
34.494999
34.080002
34.355
31.595936
8,050,400
2012-10-11
46.717999
47.582001
46.501999
47.257
44.144611
12,626,000
34.549999
34.9575
34.547501
34.762501
31.970695
14,057,600
2012-10-12
47.27
47.604
46.946999
47.335999
44.218403
8,243,000
34.842499
34.997501
34.607498
34.779999
31.98679
8,116,000
2012-10-15
47.234001
47.695
47.174999
47.582001
44.448215
8,995,000
34.84
35.060001
34.650002
34.9725
32.163837
9,694,400
2012-10-16
47.928001
48.151001
47.609001
47.901001
44.746193
4,557,000
35.049999
35.442501
35.005001
35.290001
32.45583
8,324,400
2012-10-17
48.598999
48.608002
47.916
48.299999
45.118919
7,248,000
35.290001
35.692501
35.200001
35.639999
32.777729
10,126,000
2012-10-18
48.247002
48.564999
47.437
47.583
44.449135
8,788,000
35.59
35.775002
35.282501
35.470001
32.621368
11,241,600
2012-10-19
47.463001
47.681
46.790001
47.006001
43.910149
10,070,000
35.577499
35.59
34.939999
34.9925
32.182217
10,134,400
2012-10-22
47.298
47.298
46.200001
46.693001
43.617744
7,754,000
34.952499
35.012501
34.5075
34.75
31.959198
9,782,800
2012-10-23
46.255001
46.474998
45.799999
45.986
42.957314
7,294,000
34.487499
34.494999
33.982498
34.16
31.416584
11,923,200
2012-10-24
46.474998
46.501999
45.299999
45.453999
42.460354
7,083,000
34.375
34.592499
34.110001
34.122501
31.382099
11,478,000
2012-10-25
45.650002
45.858002
44.737999
44.936001
41.976467
8,938,000
34.4575
34.674999
34.130001
34.387501
31.625822
15,875,600
2012-10-26
44.936001
45.77
44.820999
45.298
42.314621
6,852,000
34.4575
34.7225
34.217499
34.577499
31.800552
12,148,800
2012-10-31
45.251999
46.5
45.118
46.092999
43.057262
11,930,000
34.400002
34.9925
34.349998
34.689999
31.904024
14,271,200
2012-11-01
46.341
47.499001
46.207001
46.868999
43.78215
9,364,000
35.205002
36.09
35.075001
35.970001
33.081226
21,310,000
2012-11-02
47.153999
47.699001
46.868
46.945
43.853161
9,514,000
36.014999
36.602501
35.849998
35.849998
32.970852
18,498,000
2012-11-05
46.726002
47.096001
46.467999
46.564999
43.498177
6,169,000
35.6875
35.9725
35.305
35.375
32.534
13,864,000
2012-11-06
46.855999
47.289001
46.719002
47.178001
44.070805
4,120,000
35.619999
36.209999
35.474998
35.965
33.076607
9,089,200
2012-11-07
47
47.118999
46.151001
46.470001
43.409431
7,637,000
35.634998
35.897499
35.3825
35.639999
32.777729
10,431,600
2012-11-08
46.431999
46.820999
46.18
46.18
43.138546
6,203,000
35.537498
35.8125
35.470001
35.514999
32.66275
10,133,200
2012-11-09
45.852001
46.869999
45.848
46.466
43.405708
6,420,000
35.23
35.952499
35.07
35.732498
32.862789
11,799,600
2012-11-12
46.568001
47.097
46.306999
47
43.90453
7,025,000
35.505001
35.945
35.505001
35.810001
32.934074
8,943,600
2012-11-13
46.709999
47.692001
46.473999
47.122002
44.018505
4,959,000
35.650002
36.197498
35.612499
35.612499
32.752419
10,149,200
2012-11-14
47.266998
47.398998
46.233002
46.331001
43.279587
6,080,000
35.650002
35.807499
34.912498
34.987499
32.25235
13,608,000
2012-11-15
46.292999
46.292999
45.356998
45.716
42.705097
7,071,000
35
35.119999
34.6325
35
32.263851
13,717,600
2012-11-16
45.846001
47.046001
45.601002
46.459
43.399166
9,029,000
35.005001
35.887501
35.005001
35.677502
32.888401
16,632,400
2012-11-19
46.939999
47.868
46.839001
47.868
44.715363
6,813,000
36
36.415001
35.915001
36.412498
33.565945
15,120,400
2012-11-20
47.904999
48.257999
47.222
47.757
44.611679
6,804,000
36.384998
36.845001
36.290001
36.584999
33.724945
9,566,400
2012-11-21
47.841999
48.07
47.755001
47.943001
44.785431
2,927,000
36.555
36.724998
36.435001
36.665001
33.798702
6,565,200
2012-11-23
48.084999
48.200001
47.799999
48.124001
44.954514
2,391,000
36.825001
37.029999
36.599998
37.029999
34.135162
4,454,400
2012-11-26
48.018002
48.278
47.828999
48.002998
44.841488
4,976,000
36.9025
36.9025
36.605
36.8125
33.934673
8,623,600
2012-11-27
48.008999
48.368
47.790001
47.848999
44.69762
4,877,000
36.779999
36.959999
36.5825
36.695
33.826363
9,981,600
2012-11-28
47.573002
48.158001
47.477001
48.151001
44.979736
6,584,000
36.5075
36.837502
36.4725
36.822498
33.943897
10,358,400
2012-11-29
48.419998
49.075001
48.324001
48.620998
45.418777
9,080,000
36.982498
37.0825
36.810001
37.044998
34.148994
12,572,800
2012-11-30
48.577999
48.986
48.383999
48.868
45.649513
9,826,000
37.080002
37.482498
37.002499
37.427502
34.50161
14,048,000
2012-12-03
49.099998
49.451
48.556999
48.665001
45.459869
8,497,000
37.5
37.68
37.110001
37.16
34.255001
11,736,800
2012-12-04
48.763
48.799999
48.057999
48.341999
45.158165
6,430,000
37.244999
37.3125
36.799999
36.897499
34.01302
9,100,800
2012-12-05
48.299999
48.400002
47.439999
47.799999
44.651836
6,645,000
37.127499
37.127499
36.525002
37.014999
34.121342
11,971,200
2012-12-06
47.575001
48.088001
47.386002
48.088001
44.920883
5,977,000
37.112499
37.224998
36.764999
37.1175
34.215832
9,124,000
2012-12-07
48.165001
48.284
47.601002
47.609001
44.473438
6,389,000
37.279999
37.32
36.947498
37.137501
34.234272
7,557,200
2012-12-10
48.035999
48.046001
47.548
47.959999
44.801304
5,770,000
37.1875
37.317501
37.067501
37.165001
34.259621
9,288,800
2012-12-11
48
48.5
47.915001
48.152
44.980671
8,577,000
37.099998
37.5825
37.099998
37.224998
34.314915
14,492,800
2012-12-12
48.200001
48.737999
48.02
48.344002
45.160019
9,512,000
37.422501
37.450001
36.9575
36.970001
34.079861
18,319,600
2012-12-13
48.591
48.759998
48.251999
48.443001
45.252491
5,680,000
37.0275
37.275002
36.7225
36.799999
33.923157
13,042,800
2012-12-14
48.122002
48.48
48.027
48.23
45.053532
5,346,000
36.720001
36.922501
36.5625
36.705002
33.835556
9,579,200
2012-12-17
48.341999
48.990002
48.108002
48.931999
45.709297
7,181,000
36.7425
37.282501
36.724998
37.282501
34.367931
13,903,200
2012-12-18
49
49.498001
48.780998
49.287998
46.041843
6,621,000
37.252499
37.887501
37.174999
37.68
34.734356
11,869,600
2012-12-19
49.48
49.488998
48.891998
48.938999
45.715824
5,629,000
37.700001
37.709999
37.287498
37.290001
34.374844
8,640,400
2012-12-20
49.223
49.862
48.946999
49.853001
46.56963
9,358,000
37.470001
38.127499
37.330002
38.115002
35.135365
10,863,200
2012-12-21
49.299999
49.688999
48.827
49.356998
46.106312
8,320,000
37.7425
37.994999
37.490002
37.692501
34.745876
13,930,400
2012-12-24
49.285999
49.625
49.248001
49.501999
46.241756
2,695,000
37.557499
37.904999
37.557499
37.794998
34.840355
3,272,000
2012-12-26
49.452999
49.594002
48.5
48.619999
45.41785
5,749,000
37.82
37.822498
37.299999
37.439999
34.513111
7,614,400
2012-12-27
48.601002
49.285999
48.112
48.786999
45.573845
6,233,000
37.422501
37.662498
36.974998
37.349998
34.430153
11,976,800
2012-12-28
48.5
48.865002
48.285
48.307999
45.126373
4,686,000
37.115002
37.482498
37.0625
37.162498
34.25732
6,973,600
2012-12-31
48.337002
49.192001
48.290001
49.127998
45.89238
6,562,000
37.087502
37.9025
37.087502
37.895
34.932549
12,868,000
2013-01-02
50.630001
51.027
50.099998
51.027
47.666321
12,278,000
38.540001
38.985001
38.482498
38.845001
35.808281
15,826,400
2013-01-03
51.046001
51.546001
50.814999
51.099998
47.734505
9,452,000
39.2775
39.52
38.705002
38.875
35.835926
14,937,200
2013-01-04
51.115002
51.220001
50.700001
51.098
47.732639
11,475,000
38.900002
39.297501
38.695
39.192501
36.128624
10,376,000
2013-01-07
51.25
52.130001
51.166
51.952999
48.559849
11,398,000
39.235001
39.692501
39.200001
39.4725
36.386715
10,242,400
2013-01-08
52.002998
52.105
51.493999
51.782001
48.400009
6,983,000
39.412498
39.84
39.252499
39.84
36.725506
11,800,400
2013-01-09
52.52
53.238998
52.266998
53.238998
49.761837
11,461,000
40.349998
40.637501
39.927502
40.447498
37.285492
17,552,800
2013-01-10
53.247002
53.247002
52.429001
52.764999
49.31881
12,564,000
40.5075
40.692501
39.817501
40.127499
36.990524
16,313,600
2013-01-11
52.750999
52.979
52.551998
52.868
49.415092
6,424,000
39.945
40.3125
39.875
40.290001
37.140327
9,578,000
2013-01-14
52.955002
52.998001
52.123001
52.351002
48.931839
9,911,000
40.32
40.452499
39.887501
40.162498
37.022789
8,877,600
2013-01-15
52.223999
52.34
51.919998
52.279999
48.865479
5,858,000
39.955002
40.162498
39.772499
40.112499
36.976696
6,696,000
2013-01-16
51.643002
52.255001
51.502998
52.129002
48.724354
6,190,000
40.0275
40.195
39.827499
40.049999
36.919079
5,464,400
2013-01-17
52.466999
52.667
52.130001
52.334999
48.916889
5,250,000
40.25
40.272499
39.9025
39.970001
36.845325
7,833,600
2013-01-18
51.956001
52.150002
51.341999
52.099998
48.697235
10,769,000
39.630001
39.6325
39.125
39.567501
36.474304
13,812,400
2013-01-22
52.479
52.479
51.463001
51.976002
48.581333
7,462,000
39.669998
39.919998
39.445
39.762501
36.654045
6,918,000
2013-01-23
51.960999
52.245998
51.512001
51.756001
48.375702
4,991,000
39.572498
39.990002
39.52
39.762501
36.654045
7,108,800
2013-01-24
51.792999
52.57
51.772999
52.226002
48.814999
5,869,000
39.825001
40.0425
39.724998
39.889999
36.771587
6,794,000
2013-01-25
52.279999
52.279999
51.723999
51.942001
48.549557
7,157,000
39.98
40.035
39.7575
39.959999
36.836109
6,701,600
2013-01-28
52.094002
52.094002
51.346001
51.411999
48.05418
8,002,000
40.07
40.145
39.075001
39.087502
36.031822
13,532,000
2013-01-29
51.411999
52.075001
51.404999
51.848
48.461697
8,833,000
38.935001
39.272499
38.779999
39.165001
36.103264
11,664,000
2013-01-30
51.664001
52.16
51.389999
51.599998
48.2299
11,601,000
39.247501
39.772499
38.6875
38.752499
35.72303
18,708,000
2013-01-31
53.200001
53.535
51.299999
51.84
48.454208
20,412,000
39.75
39.875
39.087502
39.477501
36.391338
16,685,600
2013-02-01
52.081001
52.254002
51.368999
51.870998
48.483192
9,949,000
39.75
39.869999
39.337502
39.639999
36.541134
12,738,400
2013-02-04
51.629002
51.799999
51.209
51.422001
48.063522
6,152,000
39.442501
39.599998
39.139999
39.162498
36.100945
10,532,000
2013-02-05
52.036999
52.202
51.68
52.069
48.668251
7,983,000
39.404999
39.900002
39.200001
39.8825
36.764679
11,105,200
2013-02-06
52.014999
52.387001
51.810001
52.355
48.935562
6,016,000
39.805
40.220001
39.654999
40.205002
37.061966
15,056,800
2013-02-07
52.189999
52.330002
51.625
51.955002
48.56171
6,517,000
39.744999
39.947498
39.240002
39.264999
36.195446
20,182,800
2013-02-08
51.846001
52.446999
51.831001
52.446999
49.021568
5,214,000
39.349998
39.735001
39.275002
39.450001
36.365982
12,914,000
2013-02-11
52.562
52.616001
51.923
52.084999
48.683208
5,616,000
39.395
39.5425
38.985001
39.0825
36.027222
11,032,400
2013-02-12
52.085999
52.213001
51.851002
51.964001
48.57011
3,379,000
39.209999
39.424999
39.105
39.200001
36.135532
9,805,600
2013-02-13
52.125
52.189999
51.618
51.921001
48.529926
4,096,000
39.112499
39.3475
38.535
38.692501
35.74292
13,917,600
2013-02-14
51.615002
52.326
51.615002
52.216
48.80566
6,656,000
38.650002
39.162498
38.575001
38.994999
36.022362
12,760,000
2013-02-15
51.631001
52.493999
51.631001
52.313
48.896317
7,032,000
39.087502
39.52
38.935001
39.497501
36.486565
17,884,400
2013-02-19
52.5
52.648998
52.096001
52.285999
48.871098
4,234,000
39.502499
39.697498
39.165001
39.4025
36.398808
13,210,000
2013-02-20
52.200001
52.421001
51.291
51.291
47.941082
5,377,000
39.279999
39.4025
38.797501
38.855
35.893036
15,688,800
2013-02-21
51.400002
52.092999
51.056
51.959
48.565441
6,814,000
38.779999
39.572498
38.697498
39.360001
36.359547
14,220,800
2013-02-22
52.291
52.443001
51.729
52.382999
48.96175
6,591,000
39.575001
39.895
39.172501
39.857498
36.819118
11,738,000
2013-02-25
52.534
52.599998
51.09
51.09
47.753208
8,672,000
39.799999
40.087502
38.9725
38.9725
36.001598
11,183,200
2013-02-26
51.354
51.577
50.736
50.970001
47.641041
7,955,000
39.002499
39.647499
39.002499
39.4575
36.449604
11,354,000
2013-02-27
51.096001
51.617001
50.797001
51.519001
48.154175
6,994,000
39.362499
40.025002
39.325001
39.967499
36.920731
8,318,000
2013-02-28
51.519001
52.137001
51.339001
51.782001
48.400009
6,148,000
40.084999
40.084999
39.577499
39.66
36.636677
11,228,000
2013-03-01
51.5
51.951
51.328999
51.830002
48.444866
4,142,000
39.482498
39.715
39.162498
39.52
36.507343
13,212,000
2013-03-04
51.598
52.241001
51.576
52.140999
48.73555
3,486,000
39.439999
39.884998
39.387501
39.875
36.835289
6,570,000
2013-03-05
52.252998
53.077999
52.185001
52.709999
49.267395
5,895,000
40.022499
40.445
39.965
40.072498
37.017735
10,267,600
2013-03-06
52.551998
53.123001
52.334999
52.757999
49.312263
5,179,000
40.215
40.424999
40.049999
40.264999
37.195553
7,516,000
2013-03-07
52.771999
53
52.57
52.667
49.227192
6,685,000
40.217499
40.445
39.912498
40.127499
37.068546
8,687,200