Split (1)

train · 3.64k rows

Unnamed: 0 int64 0 3.64k	Date stringlengths 6 8	Open float64 1.08 411	High float64 1.11 414	Low float64 1 406	Close float64 1.05 410	Adj Close float64 1.05 410	Volume int64 1.78M 914M
2,000	6/8/18	21.266666	21.632	21.143333	21.177334	21.177334	123,078,000
2,001	6/11/18	21.500668	22.310667	21.5	22.139999	22.139999	197,752,500
2,002	6/12/18	22.98	23.664667	22.533333	22.851334	22.851334	335,211,000
2,003	6/13/18	23.114	23.146667	22.653334	22.985332	22.985332	142,047,000
2,004	6/14/18	23.175333	23.916668	23.106667	23.848	23.848	164,715,000
2,005	6/15/18	23.589333	24.311333	23.416668	23.878	23.878	162,724,500
2,006	6/18/18	23.693333	24.915333	23.633333	24.722	24.722	181,098,000
2,007	6/19/18	24.344	24.666668	23.083332	23.503332	23.503332	191,428,500
2,008	6/20/18	23.869333	24.292	23.466667	24.148001	24.148001	125,755,500
2,009	6/21/18	24.133333	24.414	23.084667	23.167334	23.167334	119,506,500
2,010	6/22/18	23.436001	23.483334	22.133333	22.242001	22.242001	153,991,500
2,011	6/25/18	22.007999	22.564667	21.833332	22.200666	22.200666	103,969,500
2,012	6/26/18	22.403334	22.903334	21.719999	22.799999	22.799999	111,787,500
2,013	6/27/18	23	23.386	22.633333	22.966667	22.966667	125,005,500
2,014	6/28/18	23.243999	23.801332	23.073999	23.328667	23.328667	125,970,000
2,015	6/29/18	23.555332	23.590668	22.827333	22.863333	22.863333	97,386,000
2,016	7/2/18	24.004667	24.318666	21.99	22.337999	22.337999	281,397,000
2,017	7/3/18	22.116667	22.166	20.646	20.724001	20.724001	184,239,000
2,018	7/5/18	20.917334	20.959333	19.747999	20.610666	20.610666	262,146,000
2,019	7/6/18	20.33	20.804667	20.133333	20.593332	20.593332	132,982,500
2,020	7/9/18	20.799334	21.234667	20.533333	21.233999	21.233999	113,952,000
2,021	7/10/18	21.637333	21.845333	21.280001	21.497999	21.497999	142,072,500
2,022	7/11/18	21.053333	21.462667	21.004667	21.264	21.264	73,261,500
2,023	7/12/18	21.428667	21.548668	20.851334	21.114	21.114	85,818,000
2,024	7/13/18	21.038668	21.305332	20.616667	21.257999	21.257999	88,047,000
2,025	7/16/18	20.780666	21.010668	20.416668	20.673332	20.673332	117,280,500
2,026	7/17/18	20.587334	21.649332	20.566668	21.512667	21.512667	104,943,000
2,027	7/18/18	21.666668	21.700001	21.083332	21.59	21.59	84,363,000
2,028	7/19/18	21.088667	21.569332	20.934	21.348667	21.348667	88,729,500
2,029	7/20/18	21.415333	21.549334	20.780666	20.905333	20.905333	77,433,000
2,030	7/23/18	20.122667	20.366667	19.524	20.213333	20.213333	164,893,500
2,031	7/24/18	20.294666	20.514668	19.503332	19.828667	19.828667	143,862,000
2,032	7/25/18	19.782667	20.641333	19.633333	20.582666	20.582666	106,131,000
2,033	7/26/18	20.323334	20.713333	20.242666	20.443333	20.443333	69,457,500
2,034	7/27/18	20.483334	20.512667	19.689333	19.812	19.812	85,549,500
2,035	7/30/18	19.726667	19.74	19.075333	19.344667	19.344667	102,211,500
2,036	7/31/18	19.483334	19.888	19.271334	19.875999	19.875999	76,153,500
2,037	8/1/18	19.865999	20.200001	19.533333	20.056	20.056	151,941,000
2,038	8/2/18	21.896	23.332666	21.544001	23.302668	23.302668	348,225,000
2,039	8/3/18	23.187332	23.666668	22.835333	23.211332	23.211332	204,847,500
2,040	8/6/18	23.030666	23.665333	22.788	22.799334	22.799334	128,464,500
2,041	8/7/18	22.922667	25.830668	22.610001	25.304667	25.304667	463,137,000
2,042	8/8/18	24.606001	25.509333	24.474667	24.689333	24.689333	368,568,000
2,043	8/9/18	24.370001	24.467333	23.048668	23.496668	23.496668	257,757,000
2,044	8/10/18	23.6	24	23.066668	23.699333	23.699333	173,280,000
2,045	8/13/18	24.075333	24.212667	23.268	23.760668	23.760668	156,958,500
2,046	8/14/18	23.896667	23.946667	23.139999	23.176001	23.176001	104,796,000
2,047	8/15/18	22.794001	22.966	22.142668	22.579332	22.579332	136,519,500
2,048	8/16/18	22.660667	22.818666	22.254667	22.363333	22.363333	90,960,000
2,049	8/17/18	21.566668	21.784666	20.235332	20.366667	20.366667	284,379,000
2,050	8/20/18	19.446667	20.566668	19.213333	20.562668	20.562668	261,034,500
2,051	8/21/18	20.707333	21.652666	20.6	21.459999	21.459999	197,583,000
2,052	8/22/18	21.391333	21.591999	20.978001	21.442667	21.442667	89,190,000
2,053	8/23/18	21.275999	21.821333	21.206667	21.34	21.34	77,209,500
2,054	8/24/18	21.379999	21.59	21.293333	21.521334	21.521334	54,039,000
2,055	8/27/18	21.200001	21.496	20.587334	21.284666	21.284666	196,189,500
2,056	8/28/18	21.227333	21.258667	20.746	20.790667	20.790667	114,736,500
2,057	8/29/18	20.684668	20.790001	20.246	20.334	20.334	111,711,000
2,058	8/30/18	20.150667	20.306667	19.848	20.209999	20.209999	108,250,500
2,059	8/31/18	20.133333	20.354	19.906668	20.110666	20.110666	80,626,500
2,060	9/4/18	19.796	19.879334	19.200001	19.263332	19.263332	125,257,500
2,061	9/5/18	19.003332	19.118668	18.478666	18.716	18.716	115,812,000
2,062	9/6/18	18.986668	19.411333	18.591999	18.73	18.73	112,212,000
2,063	9/7/18	17.34	17.889999	16.816668	17.549334	17.549334	337,378,500
2,064	9/10/18	18.217333	19.068666	18.066668	19.033333	19.033333	214,252,500
2,065	9/11/18	18.631332	18.799999	18.236668	18.629334	18.629334	137,550,000
2,066	9/12/18	18.762667	19.5	18.576668	19.369333	19.369333	150,231,000
2,067	9/13/18	19.201332	19.666668	19.011999	19.297333	19.297333	95,104,500
2,068	9/14/18	19.250668	19.822001	19.101334	19.68	19.68	101,484,000
2,069	9/17/18	19.336	20.058001	19.208668	19.656	19.656	103,314,000
2,070	9/18/18	19.779333	20.176001	18.366667	18.997334	18.997334	248,212,500
2,071	9/19/18	18.700666	20	18.700001	19.934668	19.934668	124,423,500
2,072	9/20/18	20.237333	20.398666	19.555332	19.888666	19.888666	110,241,000
2,073	9/21/18	19.846666	20.038668	19.691334	19.940001	19.940001	75,757,500
2,074	9/24/18	19.898666	20.200001	19.572001	19.978666	19.978666	72,645,000
2,075	9/25/18	20	20.306667	19.766666	20.066	20.066	67,225,500
2,076	9/26/18	20.127333	20.926001	20.073999	20.638666	20.638666	117,648,000
2,077	9/27/18	20.860001	20.997334	20.460667	20.501333	20.501333	127,636,500
2,078	9/28/18	18.017332	18.533333	17.370667	17.651333	17.651333	504,745,500
2,079	10/1/18	20.384666	20.762667	20.07	20.713333	20.713333	326,664,000
2,080	10/2/18	20.93	21.122667	19.943333	20.068001	20.068001	176,152,500
2,081	10/3/18	20.222	20.306667	19.438	19.653334	19.653334	119,925,000
2,082	10/4/18	19.596666	19.6	18.511333	18.788668	18.788668	147,213,000
2,083	10/5/18	18.309999	18.325333	17.333332	17.463333	17.463333	269,167,500
2,084	10/8/18	17.634666	17.850668	16.6	16.704	16.704	202,090,500
2,085	10/9/18	17.016666	17.784666	16.886667	17.52	17.52	180,909,000
2,086	10/10/18	17.640667	17.700666	16.518	17.125334	17.125334	192,229,500
2,087	10/11/18	17.168667	17.483334	16.601999	16.815332	16.815332	122,515,500
2,088	10/12/18	17.4	17.466	16.800667	17.252001	17.252001	108,021,000
2,089	10/15/18	17.270666	17.552	16.969334	17.306	17.306	93,000,000
2,090	10/16/18	17.713333	18.492001	17.482668	18.439333	18.439333	142,896,000
2,091	10/17/18	18.826668	18.846666	17.719999	18.118668	18.118668	129,832,500
2,092	10/18/18	17.952667	18.066668	17.533333	17.594	17.594	81,318,000
2,093	10/19/18	17.826	17.977333	16.9	17.333332	17.333332	140,632,500
2,094	10/22/18	17.378668	17.457333	16.839333	17.396667	17.396667	84,004,500
2,095	10/23/18	17.591333	19.862	17.473333	19.609333	19.609333	285,417,000
2,096	10/24/18	20.07	20.296	19.048668	19.233334	19.233334	300,874,500
2,097	10/25/18	21.148001	21.4	20.067333	20.990667	20.990667	312,610,500
2,098	10/26/18	20.549999	22.66	20.443333	22.059999	22.059999	411,382,500
2,099	10/29/18	22.497999	23.143999	21.766666	22.323334	22.323334	217,290,000

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.