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
2009-03-18
15.998
16.117001
15.759
15.975
14.77768
28,081,000
13.6125
14.125
13.365
14.0775
12.63021
45,296,400
2009-03-19
16.347
16.528
15.329
15.41
14.255026
33,658,000
14.095
14.175
13.1075
13.1725
11.818251
41,743,600
2009-03-20
15.531
15.699
15.284
15.553
14.387308
24,708,000
13.3
13.59
13.125
13.1325
11.782366
33,476,000
2009-03-23
15.85
16.294001
15.571
16.289
15.068146
23,535,000
13.4675
13.895
13.225
13.885
12.457502
44,656,800
2009-03-24
16.014
16.759001
15.911
16.288
15.067225
31,564,000
13.57
13.6975
13.3175
13.4
12.022359
43,555,600
2009-03-25
16.183001
16.5
15.981
16.452999
15.219855
31,788,000
13.4875
13.6875
12.82
13.1875
11.831708
58,624,800
2009-03-26
16.695
17.141001
16.493
16.988001
15.714757
36,507,000
13.345
13.9475
13.13
13.875
12.448525
59,466,400
2009-03-27
16.539
16.988001
16.457001
16.747
15.491824
18,360,000
13.57
14.0775
13.5525
13.5625
12.168157
32,687,200
2009-03-30
16.434
16.719
16.207001
16.305
15.082947
22,330,000
13.325
13.7125
13.2525
13.375
11.999933
38,596,400
2009-03-31
16.4
16.836
16.305
16.747999
15.492744
31,897,000
13.6
14.0575
13.46
13.9
12.470956
47,446,400
2009-04-01
16.339001
16.375
15.715
16.007999
14.808209
50,889,000
13.6875
14
13.4075
13.5725
12.17713
44,144,400
2009-04-02
16.299999
16.756001
16.211
16.566
15.32439
39,610,000
13.865
14.2775
13.78
13.8975
12.468718
47,396,800
2009-04-03
16.5
17.405001
16.4
17.405001
16.100502
36,303,000
13.8175
15.04
13.8175
15.02
13.47581
57,694,800
2009-04-06
17.16
17.745001
16.827
17.153
15.867384
43,605,000
14.675
15.01
14.4375
14.7825
13.26273
44,927,600
2009-04-07
16.958
17.098
16.576
16.576
15.333636
26,152,000
14.595
14.69
14.2675
14.2875
12.818621
27,122,400
2009-04-08
16.795
16.795
16.379999
16.733
15.492882
17,512,000
14.45
14.4675
14.1025
14.455
12.968897
23,815,600
2009-04-09
17.087999
17.261
16.778999
17.246
15.967868
27,688,000
14.7125
14.8825
14.4075
14.6975
13.186468
45,785,600
2009-04-13
17.01
17.662001
16.896
17.606001
16.301189
26,997,000
14.54
15.35
14.5
15.2775
13.706839
38,124,400
2009-04-14
17.5
17.5
16.6
16.610001
15.379004
33,818,000
15.0275
15.23
14.5325
14.5825
13.083287
35,712,000
2009-04-15
16.719
16.719999
16.098
16.546
15.319744
34,967,000
14.5075
14.82
14.3125
14.7775
13.258245
29,687,600
2009-04-16
16.1
16.337
15.79
16.17
14.97161
39,334,000
14.525
14.8425
14.375
14.5175
13.024975
36,114,000
2009-04-17
16.219999
16.497999
15.766
16.306
15.09753
40,526,000
14.545
14.7825
14.315
14.5
13.009272
37,814,400
2009-04-20
15.976
16.167
15.185
15.185
14.059611
36,136,000
14.25
14.42
13.74
13.75
12.336378
42,577,200
2009-04-21
15.048
16.437
14.934
16.437
15.218824
45,720,000
13.71
14.675
13.5625
14.6575
13.150578
37,746,000
2009-04-22
16.113001
16.5
15.956
16.077
14.885507
31,615,000
14.45
14.985
14.3025
14.3775
12.899368
34,680,000
2009-04-23
16.219999
16.537001
15.88
16.525
15.300302
32,295,000
14.5625
14.7425
14.275
14.5575
13.060863
35,890,800
2009-04-24
16.849001
17.309999
16.462
17.309
16.026201
39,012,000
14.8275
15.1875
14.51
15.095
13.543098
39,686,000
2009-04-27
16.816
17.200001
16.535999
16.555
15.328081
32,183,000
14.695
14.93
14.6575
14.7175
13.204412
29,496,800
2009-04-28
16.437
17.076
16.27
16.754
15.512335
25,515,000
14.5375
15.51
14.525
15.1775
13.617116
42,287,600
2009-04-29
17.038
17.820999
16.816999
17.820999
16.50025
45,922,000
15.4725
15.935
15.3775
15.8775
14.245152
59,240,400
2009-04-30
18.089001
18.877001
18.035
18.344999
16.985415
69,872,000
16.035
17
15.98
16.24
14.570392
101,753,600
2009-05-01
17.551001
17.6
16.364
17.290001
16.008606
109,205,000
16.0375
16.575001
15.66
16.252501
14.581601
60,616,800
2009-05-04
17.674999
17.922001
17.167
17.899
16.57247
43,896,000
16.52
17.139999
16.18
17.049999
15.297111
78,935,200
2009-05-05
17.607
18.341
17.546
18.341
16.981718
43,759,000
16.955
17.125
16.7425
16.8475
15.115425
56,786,000
2009-05-06
18.452
18.535999
17.987
18.343
16.983576
32,739,000
17.0175
17.055
16.4375
16.547501
14.846271
41,830,400
2009-05-07
18.499001
18.674999
18.025
18.077999
16.738203
28,138,000
16.657499
16.75
16.3375
16.3825
14.698234
34,731,200
2009-05-08
18.280001
18.507999
18.134001
18.507999
17.136341
21,538,000
16.4925
17.1175
16.375
17.1075
15.348693
37,834,800
2009-05-11
18.16
18.469
17.924999
18.098
16.756725
20,229,000
16.700001
16.987499
16.4825
16.4825
14.787951
25,980,000
2009-05-12
18.249001
18.295
17.716
17.82
16.499327
20,480,000
16.709999
16.8125
16.1775
16.305
14.628703
36,373,600
2009-05-13
17.4
17.625999
17.049999
17.076
15.810467
37,406,000
16.08
16.3675
15.8775
16.1175
14.483798
47,555,600
2009-05-14
17
17.382999
16.922001
17.334999
16.05028
26,907,000
15.995
16.275
15.8775
16.129999
14.495029
32,861,600
2009-05-15
17.275999
17.392
17.004999
17.313
16.029903
19,498,000
16.112499
16.375
16.004999
16.2675
14.618595
24,682,000
2009-05-18
17.466
17.5
17.125999
17.34
16.054907
26,282,000
16.33
16.637501
16.065001
16.602501
14.919639
59,304,400
2009-05-19
17.233999
17.233999
16.645
16.673
15.437335
32,262,000
16.5075
16.577499
16.0725
16.200001
14.557934
45,784,400
2009-05-20
16.893999
17.649
16.816
16.962999
15.705845
58,524,000
16.315001
16.74
16.1525
16.24
14.593887
33,858,000
2009-05-21
16.877001
17.282
16.799999
17.169001
15.896576
20,220,000
16.127501
16.58
16.1175
16.57
14.890437
55,723,600
2009-05-22
16.834999
17.169001
16.739
16.836
15.588253
22,554,000
16.727501
16.875
16.307501
16.4375
14.771358
21,735,200
2009-05-26
16.700001
17.007
16.527
16.861
15.611406
22,916,000
16.4475
16.7225
16.32
16.692499
15.000508
20,556,800
2009-05-27
16.9
17.212
16.666
16.738001
15.497512
19,871,000
16.5825
17.035
16.3125
16.48
14.809545
27,156,800
2009-05-28
16.875
17.253
16.801001
17.211
15.935463
16,548,000
16.5725
16.747499
16.4375
16.625
14.939857
20,184,000
2009-05-29
17.17
17.632999
17.011
17.632999
16.326187
15,013,000
16.657499
16.975
16.450001
16.9275
15.211691
32,198,400
2009-06-01
17.75
17.9
17.171
17.372999
16.085461
23,514,000
17.125
17.237499
16.455
16.665001
14.975802
43,628,000
2009-06-02
17.312
17.41
16.82
16.839001
15.591038
23,958,000
16.6
16.75
16.375
16.702499
15.009502
31,043,600
2009-06-03
16.783001
16.864
16.225
16.750999
15.509555
24,355,000
16.672501
17.190001
16.467501
17.057501
15.328518
35,362,800
2009-06-04
16.775
17.186001
16.525999
16.84
15.591965
46,802,000
17.112499
17.809999
17.08
17.379999
15.618323
56,221,200
2009-06-05
17.072001
17.129
16.613001
16.768
15.525291
29,600,000
17.502501
17.709999
17.200001
17.32
15.564406
74,260,800
2009-06-08
16.631001
16.827
16.455
16.597
15.36697
15,603,000
17.165001
17.65
17.137501
17.450001
15.681238
20,636,000
2009-06-09
16.603001
16.983
16.440001
16.818001
15.571584
27,552,000
17.5175
17.592501
17.1175
17.157499
15.418377
21,773,200
2009-06-10
16.993
17.587999
16.927999
17.360001
16.073421
58,821,000
17.2575
17.48
16.99
17.317499
15.562162
33,797,200
2009-06-11
17.492001
17.535
16.913
16.995001
15.735472
48,560,000
17.3375
17.4
16.665001
16.68
14.989277
43,948,800
2009-06-12
16.900999
16.995001
16.58
16.705999
15.467881
25,408,000
16.7225
16.799999
16.077499
16.09
14.459086
80,963,200
2009-06-15
16.525
16.839001
16.406
16.646999
15.413262
17,311,000
15.995
16.469999
15.7675
16.1075
14.474812
25,564,400
2009-06-16
16.773001
16.823
16.264
16.356001
15.143828
26,840,000
16.275
16.275
15.53
15.615
14.032231
29,788,400
2009-06-17
16.287001
16.688
16.285999
16.426001
15.208638
25,635,000
15.615
15.775
15.2
15.3375
13.782859
32,063,600
2009-06-18
16.320999
16.516001
16.211
16.339001
15.128093
15,875,000
15.365
15.5275
15.1575
15.3525
13.796338
32,168,400
2009-06-19
16.367001
16.367001
16.017
16.135
14.939207
32,146,000
15.425
15.525
15.215
15.3425
13.787354
25,469,200
2009-06-22
16.115
16.320999
15.678
15.678
14.516076
20,448,000
15.185
15.74
15.175
15.31
13.758147
30,168,000
2009-06-23
15.7
16.084999
15.551
16.013
14.826248
21,099,000
15.3325
15.7175
15.33
15.6675
14.079412
19,989,600
2009-06-24
16.129999
16.259001
15.975
16.106001
14.912354
17,093,000
15.75
15.7875
15.225
15.2725
13.724449
22,798,800
2009-06-25
16.149
16.622999
15.918
16.427999
15.210493
36,044,000
15.2225
15.57
15.0675
15.4875
13.917654
20,882,800
2009-06-26
16.403999
16.891001
16.332001
16.891001
15.63918
20,758,000
15.455
15.955
15.39
15.955
14.33777
19,751,600
2009-06-29
16.948999
16.948999
16.551001
16.815001
15.568802
14,673,000
15.9725
15.9725
15.625
15.745
14.149058
22,680,800
2009-06-30
16.9
16.9
16.552
16.731001
15.49104
11,261,000
15.6875
15.9825
15.505
15.565
13.987302
49,253,600
2009-07-01
16.747999
16.924999
16.540001
16.584
15.354935
14,436,000
15.57
15.6425
15.195
15.2
13.659294
26,167,600
2009-07-02
16.253
16.813999
16.253
16.628
15.39567
18,844,000
15.2
15.425
15.02
15.02
13.497544
21,514,800
2009-07-06
16.5
16.737
16.497
16.681
15.444743
14,977,000
15.0175
15.275
14.975
15.1675
13.630089
23,382,400
2009-07-07
16.690001
16.719999
16.08
16.1
14.906801
23,854,000
15.3325
15.3325
14.85
14.9275
13.41442
30,361,600
2009-07-08
16.091
16.438
15.994
16.07
14.892898
24,466,000
14.93
15.08
14.5
14.8725
13.364993
64,080,400
2009-07-09
16.183001
16.294001
15.938
16.280001
15.087518
14,411,000
15.035
15.1625
14.9375
15.11
13.578415
26,616,400
2009-07-10
16.059
16.24
15.857
16.056
14.879925
13,306,000
14.9675
15.0825
14.8525
14.965
13.448114
16,654,800
2009-07-13
16.056
16.552
16.049
16.552
15.339593
15,275,000
15.0275
15.105
14.775
15.0875
13.558198
30,640,000
2009-07-14
16.531
16.622
16.348
16.593
15.37759
7,923,000
15.125
15.1275
14.91
15.0725
13.54472
13,291,200
2009-07-15
16.728001
17.268999
16.67
17.237
15.974419
21,320,000
15.25
15.6875
15.1675
15.6625
14.074916
36,492,400
2009-07-16
17.149
18.076
17.148001
17.827
16.521202
28,441,000
15.6125
16.18
15.55
16.102501
14.470319
50,086,000
2009-07-17
17.903999
18.125
17.829
17.983999
16.666706
17,015,000
16.0625
16.25
16
16.025
14.400672
18,075,600
2009-07-20
18.052
18.542
18.01
18.142
16.813126
30,597,000
16.09
16.82
16.075001
16.780001
15.07915
32,220,400
2009-07-21
18.205999
18.299999
17.941999
18.094
16.768641
14,494,000
16.780001
16.799999
16.4475
16.7875
15.085887
17,742,800
2009-07-22
17.900999
18.254999
17.799999
18.148001
16.818695
12,907,000
16.655001
16.889999
16.58
16.7125
15.018486
25,328,400
2009-07-23
18.259001
18.657
18.086
18.587
17.225533
15,084,000
16.799999
16.959999
16.655001
16.797501
15.094871
19,396,000
2009-07-24
18.413
18.91
18.386999
18.547001
17.188457
20,194,000
16.567499
16.9125
16.5625
16.8225
15.117338
13,194,800
2009-07-27
18.794001
19.299999
18.735001
18.913
17.527653
25,343,000
16.8125
17.077499
16.7775
17.047501
15.31953
14,245,200
2009-07-28
18.893999
18.893999
18.556999
18.694
17.324694
15,162,000
16.9275
17.075001
16.532499
16.575001
14.894924
22,644,800
2009-07-29
18.552999
18.867001
18.438
18.855
17.473909
18,070,000
16.65
16.7225
16.43
16.695
15.002758
22,032,400
2009-07-30
20.598
20.927
19.388
19.410999
17.989178
68,013,000
16.922501
17.42
16.7075
16.8025
15.099366
57,776,000
2009-07-31
19.431
19.788
19.246
19.403
17.981762
30,839,000
16.735001
16.7925
16.3375
16.365
14.706211
33,046,800
2009-08-03
19.621
20.086
19.551001
20.066
18.596203
17,599,000
16.547501
17.2775
16.475
17.2775
15.526217
30,334,400
2009-08-04
19.851999
20.311001
19.750999
20.309999
18.822321
15,904,000
17.0825
17.2775
16.975
17.275
15.523972
18,686,400
2009-08-05
20.309999
20.4
20
20.298
18.811201
12,489,000
17.297501
17.297501
16.965
17.094999
15.36222
19,874,400
2009-08-06
20.275
20.441
20.059999
20.148001
18.672194
16,211,000
17.129999
17.422501
16.987499
17.1625
15.422878
20,892,800
2009-08-07
20.382999
20.6
20.306999
20.434
18.93725
11,739,000
17.309999
17.4125
17.182501
17.2925
15.539696
15,380,400