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
2010-05-26
21.031
21.295
20.5
20.5
19.034794
21,772,000
18.535
18.797501
18.34
18.35
16.590378
44,406,000
2010-05-27
21.025
21.128
20.58
20.780001
19.294781
19,644,000
18.75
18.797501
18.227501
18.422501
16.655922
39,094,800
2010-05-28
20.737
20.823999
20.115
20.177
18.734877
25,471,000
18.342501
18.375
18
18.115
16.377905
26,581,200
2010-06-01
20.1
20.370001
19.975
20.039
18.606737
22,633,000
18.122499
18.4
17.84
17.872499
16.158663
25,082,000
2010-06-02
20.132999
20.188999
19.962
20.101999
18.665243
20,431,000
17.865
17.967501
17.504999
17.8125
16.10441
37,608,800
2010-06-03
20.131001
20.363001
20.125
20.200001
18.756231
19,643,000
17.9825
18.3025
17.915001
18.209999
16.463793
39,125,600
2010-06-04
19.950001
20.087
19.65
19.667
18.26133
33,167,000
17.762501
18.35
17.762501
18.032499
16.303318
42,138,400
2010-06-07
19.729
20.549999
19.726999
20.007
18.577028
26,819,000
18
18.445
17.887501
17.9725
16.249075
30,615,200
2010-06-08
20.112
20.233
19.535
19.754
18.342117
33,612,000
18.0275
18.372499
17.772499
18.3375
16.579069
30,502,800
2010-06-09
19.799999
20.062
19.375999
19.546
18.148975
26,857,000
18.530001
18.870001
18.295
18.450001
16.680784
35,586,800
2010-06-10
19.823999
20.629999
19.799999
20.511999
19.04594
45,764,000
18.907499
19.372499
18.75
19.362499
17.505779
36,380,000
2010-06-11
20.4
20.544001
20.156
20.488001
19.023647
19,569,000
19.127501
19.2225
18.8375
19.02
17.196129
30,177,200
2010-06-14
20.684
20.731001
20.311001
20.417
18.957722
12,166,000
19.237499
19.247499
18.424999
18.445
16.676264
37,456,800
2010-06-15
20.545
20.974001
20.288
20.957001
19.459135
18,280,000
18.6175
19.24
18.475
19.2325
17.388241
31,226,400
2010-06-16
20.715
21.146999
20.627001
21.062
19.556622
15,745,000
19.045
19.3125
18.9025
19.2925
17.442497
28,142,000
2010-06-17
21.215
21.716999
21.111
21.4
19.870462
22,337,000
19.452499
19.782499
19.315001
19.559999
17.684338
29,133,200
2010-06-18
21.548
21.643999
21.239
21.426001
19.894608
13,863,000
19.627501
19.8125
19.065001
19.26
17.413107
29,732,800
2010-06-21
21.573
23.048
21.271999
22.334
20.737713
53,737,000
19.49
20.9475
18.855
20.225
18.285582
115,862,800
2010-06-22
22.334
22.698
22.058001
22.094
20.514862
22,197,000
20.25
20.25
19.657499
19.690001
17.801878
46,870,800
2010-06-23
22.176001
22.226
21.546
21.985001
20.413662
13,795,000
19.74
19.74
19.202499
19.440001
17.575844
27,933,600
2010-06-24
21.775
22.1
21.336
21.489
19.953112
12,283,000
19.282499
19.49
18.940001
19.120001
17.286539
26,277,600
2010-06-25
21.466999
21.839001
21.118
21.839001
20.278088
18,498,000
19.2575
19.352501
18.9125
19.165001
17.327223
24,130,400
2010-06-28
21.799999
21.908001
21.113001
21.152
19.640196
12,425,000
19.247499
19.3225
18.7875
18.805
17.001738
20,523,600
2010-06-29
21
21
20.115
20.299
18.84816
17,984,000
18.57
18.6175
17.775
17.862499
16.149614
39,851,600
2010-06-30
20.332001
20.566
19.943001
19.952999
18.526892
27,037,000
17.915001
18.025
17.6775
17.6875
15.991409
24,716,400
2010-07-01
19.955
20.447001
19.471001
20.27
18.835394
17,029,000
17.75
18.252501
17.5275
18.215
16.468313
30,360,000
2010-07-02
20.486
20.489
20.07
20.277
18.841894
8,444,000
18.309999
18.4475
18.145
18.295
16.540651
18,801,200
2010-07-06
20.399
20.6
19.806
20.003
18.58729
16,346,000
18.4575
18.58
17.9475
18.067499
16.334963
23,726,000
2010-07-07
20.056999
20.757
20.056999
20.757
19.287926
12,675,000
18.17
18.73
18.0375
18.705
16.911331
20,873,600
2010-07-08
20.818001
21
20.667
20.966999
19.483063
9,491,000
18.875
18.950001
18.51
18.77
16.970095
16,231,600
2010-07-09
21.077999
21.552
20.855
21.552
20.026665
11,867,000
19.059999
19.4
18.905001
19.344999
17.48996
22,479,600
2010-07-12
21.302999
21.584999
21.129999
21.367001
19.854752
7,162,000
18.997499
19.342501
18.969999
19.127501
17.293312
15,832,800
2010-07-13
21.639999
21.688
21.08
21.462999
19.943958
16,830,000
19.450001
19.450001
18.8675
19.147499
17.311396
19,931,600
2010-07-14
21.5
21.599001
21.214001
21.316999
19.808289
8,180,000
19.1425
19.25
18.9125
19.07
17.241327
12,814,800
2010-07-15
21.406
21.406
20.863001
21.181
19.681919
8,167,000
19.0975
19.16
18.565001
18.82
17.015303
16,489,200
2010-07-16
20.643999
20.681999
19.722
19.722
18.326176
28,878,000
18.4
18.4375
17.817499
17.862499
16.149614
39,060,000
2010-07-19
19.766001
19.948
19.407
19.583
18.197016
23,196,000
18.0525
18.0625
17.717501
17.805
16.097635
20,019,200
2010-07-20
19.299999
20.538
19.299999
20.530001
19.076982
17,403,000
17.6775
18.415001
17.625
18.4
16.635571
19,106,400
2010-07-21
20.698
20.787001
20.129
20.15
18.723888
11,656,000
18.497499
18.502501
17.9825
18.09
16.35531
15,907,600
2010-07-22
20.493999
20.93
20.35
20.84
19.365049
9,643,000
18.2875
18.637501
18.254999
18.615
16.829956
19,493,200
2010-07-23
20.82
21.327
20.768999
21.294001
19.786921
9,821,000
18.6175
18.9925
18.512501
18.897499
17.085373
12,660,800
2010-07-26
21.365
21.705
21.139999
21.283001
19.776699
9,821,000
18.922501
19.125
18.8375
19.02
17.196129
15,792,800
2010-07-27
21.455
21.556
21.239
21.423
19.906786
7,514,000
19.25
19.317499
18.967501
19.1525
17.315916
17,352,400
2010-07-28
21.273001
21.49
21.009001
21.009001
19.522089
8,818,000
19.0375
19.209999
18.775
18.795
16.992701
25,205,200
2010-07-29
21.011999
21.174
20.450001
20.837
19.362259
14,649,000
18.690001
18.719999
17.8375
17.995001
16.269419
58,866,800
2010-07-30
20.551001
21.041
20.551001
21.004
19.51745
7,863,000
17.897499
18.407499
17.842501
18.3375
16.579069
30,784,800
2010-08-02
20.747999
20.812
20.118
20.252001
18.818668
29,181,000
17.745001
18.0975
17.7425
18.057501
16.325912
53,846,800
2010-08-03
19.857
20.459999
19.799999
20.091
18.669064
31,650,000
17.907499
18.379999
17.8575
18.25
16.499964
34,164,800
2010-08-04
20.259001
20.539
20.000999
20.530001
19.076982
17,868,000
18.3025
18.35
18.094999
18.112499
16.375647
20,499,200
2010-08-05
20.393999
20.539
20.107
20.163
18.735966
18,692,000
18.032499
18.1
17.83
17.875
16.160921
30,787,600
2010-08-06
20
20.799999
20
20.742001
19.273991
18,455,000
17.7875
18.049999
17.715
18.035
16.305576
19,362,800
2010-08-09
20.959999
21.507
20.816
21.489
19.968124
19,632,000
18.280001
18.717501
18.202499
18.684999
16.893248
28,612,400
2010-08-10
21.375
21.740999
21.17
21.635
20.103788
16,622,000
18.514999
18.932501
18.514999
18.817499
17.013044
31,068,400
2010-08-11
21.252001
21.466
20.966
20.966
19.482132
16,610,000
18.5
18.5875
18.25
18.377501
16.642879
23,113,600
2010-08-12
20.82
21.333
20.700001
21.183001
19.683777
11,462,000
18.195
18.547501
18.1325
18.245001
16.522884
24,677,200
2010-08-13
21.284
21.299999
21.039
21.063999
19.573198
8,246,000
18.235001
18.280001
18.0375
18.055
16.350809
14,566,800
2010-08-16
20.919001
21.233999
20.802
21.044001
19.554615
6,006,000
18.02
18.309999
17.950001
18.2075
16.488916
10,700,800
2010-08-17
21.125
21.499001
21.062
21.403
19.888206
7,613,000
18.362499
18.442499
18.110001
18.34
16.608925
13,334,000
2010-08-18
21.5
21.514
21.219
21.285999
19.779488
5,574,000
18.27
18.344999
18.129999
18.219999
16.500242
12,232,000
2010-08-19
21.274
21.396
20.860001
20.889
19.410582
8,567,000
18.105
18.182501
17.875
17.907499
16.217228
18,442,400
2010-08-20
20.827
21.039
20.481001
20.636999
19.176422
7,899,000
17.8225
17.897499
17.395
17.525
15.870836
31,538,400
2010-08-23
20.833
20.854
20.468
20.518999
19.066772
6,293,000
17.637501
17.825001
17.4
17.530001
15.875371
18,389,600
2010-08-24
20.365999
20.527
20.219
20.250999
18.817738
15,151,000
17.377501
17.7425
17.25
17.665001
15.997627
26,747,600
2010-08-25
20.142
20.766001
20.106001
20.611
19.152258
8,058,000
17.577499
18.035
17.567499
17.715
16.042908
22,398,800
2010-08-26
20.700001
20.818001
20.287001
20.316999
18.879066
6,801,000
17.8025
17.85
17.469999
17.477501
15.827822
14,099,200
2010-08-27
20.421
20.662001
20.15
20.662001
19.199654
5,447,000
17.5975
17.782499
17.4
17.7775
16.099504
15,654,000
2010-08-30
20.764999
20.764999
20.232
20.27
18.835394
4,973,000
17.7425
17.85
17.385
17.385
15.74406
14,000,000
2010-08-31
20.200001
20.242001
19.705999
19.836
18.432104
18,184,000
17.385
17.525
17.002501
17.245001
15.617269
23,217,200
2010-09-01
20.099001
20.296
19.950001
20.108
18.68486
13,209,000
17.4575
17.684999
17.2675
17.6325
15.968197
17,290,400
2010-09-02
20.264
20.473
20.112
20.473
19.024023
8,231,000
17.745001
18.0625
17.665001
17.995001
16.296482
16,776,800
2010-09-03
20.65
20.749001
20.547001
20.698
19.233107
6,988,000
18.25
18.285
18.02
18.125
16.414213
14,072,000
2010-09-07
20.465
20.593
20.000999
20.052
18.632824
10,815,000
17.967501
18.245001
17.834999
17.875
16.187807
14,419,200
2010-09-08
19.952
20.17
19.431999
19.440001
18.064137
21,383,000
17.5875
17.6675
17.075001
17.137501
15.519916
45,012,000
2010-09-09
19.701
19.708
19.120001
19.198
17.839266
21,207,000
17.195
17.2425
16.5175
16.695
15.119183
53,064,000
2010-09-10
19.273001
19.827999
19.246
19.813999
18.411663
14,930,000
16.709999
17.120001
16.67
17.022499
15.41577
31,392,000
2010-09-13
19.667
19.67
19.1
19.302999
17.936832
39,157,000
17
17
16.225
16.370001
14.824862
60,549,200
2010-09-14
19.336
20.125
19.323999
19.975
18.56127
22,223,000
16.407499
16.987499
16.387501
16.780001
15.19616
39,616,000
2010-09-15
20.416
21.302999
20.414
21.018
19.530449
45,712,000
16.93
17.375
16.9
17.2325
15.605951
43,076,400
2010-09-16
21.07
21.337999
20.825001
21.028999
19.540672
21,782,000
17.202499
17.3025
17.014999
17.094999
15.481425
29,800,400
2010-09-17
21.15
21.434999
20.996
21.367001
19.854752
18,033,000
17.192499
17.25
17.047501
17.122499
15.506327
41,961,600
2010-09-20
21.4
21.871
21.152
21.871
20.323084
17,232,000
17.125
17.58
17.0175
17.577499
15.918386
29,386,800
2010-09-21
21.837
21.944
21.469
21.698999
20.163252
17,864,000
17.612499
17.7775
17.379999
17.485001
15.834615
25,300,000
2010-09-22
21.625
21.989
21.412001
21.903
20.352818
13,085,000
17.52
17.717501
17.487499
17.655001
15.988573
25,826,400
2010-09-23
21.712
22.318001
21.712
21.943001
20.389982
18,314,000
17.512501
17.865
17.475
17.745001
16.070078
26,984,000
2010-09-24
22.129999
22.299999
21.959999
22.157
20.588835
11,947,000
17.9375
18.092501
17.84
18.092501
16.384771
21,028,800
2010-09-27
22.1
22.450001
22.080999
22.237
20.663177
9,131,000
18.192499
18.372499
17.975
18.25
16.527409
20,098,400
2010-09-28
22.261999
22.34
22.035
22.299999
20.721724
9,990,000
18.2325
18.4
18.137501
18.317499
16.588535
29,212,800
2010-09-29
22.236
22.412001
22.155001
22.263
20.68734
11,578,000
18.252501
18.625
18.219999
18.602501
16.846636
27,882,000
2010-09-30
22.381001
22.629999
22.275999
22.4
20.814642
12,062,000
18.684999
18.7425
18.452499
18.565001
16.812677
23,144,000
2010-10-01
22.5
22.6
22.27
22.478001
20.887117
9,572,000
18.684999
18.692499
18.2925
18.33
16.599859
18,121,600
2010-10-04
22.558001
22.716
21.9
22.264
20.688274
14,600,000
18.315001
18.59
18.145
18.309999
16.581747
23,152,000
2010-10-05
22.601999
22.799
22.427
22.59
20.99119
12,251,000
18.530001
18.747499
18.415001
18.747499
16.977949
20,658,000
2010-10-06
22.594999
22.594999
22.174
22.33
20.749594
8,055,000
18.764999
18.875
18.450001
18.557501
16.805885
15,120,800
2010-10-07
22.466999
22.5
22.076
22.086
20.536661
5,982,000
18.57
18.6975
18.385
18.4025
16.665508
9,975,200
2010-10-08
22.111
22.305
21.93
22.259001
20.697523
8,618,000
18.422501
18.512501
18.2925
18.5
16.753811
9,381,600
2010-10-11
22.231001
22.423
22.110001
22.285999
20.722628
4,560,000
18.4625
18.6975
18.4575
18.5725
16.819471
10,399,200
2010-10-12
22.164
22.266001
22
22.212999
20.654753
6,982,000
18.530001
18.6325
18.389999
18.5625
16.810413
13,899,200
2010-10-13
22.299999
23.141001
22.282
23.089001
21.469301
18,800,000
18.6775
19.25
18.575001
19.235001
17.419439
29,848,000
2010-10-14
23.082001
23.434999
22.926001
23.266001
21.633883
19,475,000
19.165001
19.432501
19.0725
19.2925
17.471512
21,303,200
2010-10-15
23.368
23.563999
23.103001
23.370001
21.730589
10,996,000
19.440001
19.475
19.155001
19.4
17.568863
14,348,000