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
2,100	10/30/18	21.892668	22.526667	21.483999	21.993334	21.993334	136,900,500
2,101	10/31/18	22.169333	22.799999	21.940001	22.488001	22.488001	114,364,500
2,102	11/1/18	22.550667	23.189333	22.315332	22.952	22.952	120,001,500
2,103	11/2/18	22.916	23.280001	22.727333	23.094	23.094	117,120,000
2,104	11/5/18	22.700001	22.930668	22.009333	22.76	22.76	117,465,000
2,105	11/6/18	22.604668	23.253332	22.406	22.737333	22.737333	101,443,500
2,106	11/7/18	22.889334	23.412001	22.719999	23.210667	23.210667	110,617,500
2,107	11/8/18	23.233334	23.838667	23.229334	23.426666	23.426666	106,360,500
2,108	11/9/18	23.266666	23.6	23.015333	23.367332	23.367332	76,482,000
2,109	11/12/18	23.224667	23.318666	22.022667	22.085333	22.085333	104,122,500
2,110	11/13/18	22.210667	22.98	22.146667	22.582001	22.582001	81,729,000
2,111	11/14/18	22.846666	23.140667	22.476667	22.933332	22.933332	75,604,500
2,112	11/15/18	22.822001	23.238667	22.602667	23.229334	23.229334	69,385,500
2,113	11/16/18	23.012667	23.713333	23.007999	23.620667	23.620667	108,093,000
2,114	11/19/18	23.756001	24.450001	23.525333	23.564667	23.564667	145,633,500
2,115	11/20/18	22.783333	23.32	22.236668	23.166	23.166	120,070,500
2,116	11/21/18	23.466667	23.540001	22.493334	22.546	22.546	70,302,000
2,117	11/23/18	22.290001	22.5	21.703333	21.722	21.722	63,039,000
2,118	11/26/18	21.666668	23.081333	21.666668	23.066668	23.066668	119,881,500
2,119	11/27/18	22.67	23.130667	22.366667	22.928	22.928	95,374,500
2,120	11/28/18	23.066	23.218666	22.813999	23.191334	23.191334	61,914,000
2,121	11/29/18	23.133333	23.166668	22.636667	22.744667	22.744667	46,210,500
2,122	11/30/18	22.788668	23.440001	22.550667	23.365334	23.365334	84,436,500
2,123	12/3/18	24	24.4	23.466667	23.899332	23.899332	124,597,500
2,124	12/4/18	23.736668	24.578667	23.466667	23.98	23.98	126,928,500
2,125	12/6/18	23.733999	24.492001	23.384001	24.204	24.204	117,637,500
2,126	12/7/18	24.6	25.299334	23.843332	23.864668	23.864668	172,668,000
2,127	12/10/18	24	24.398666	23.541332	24.343332	24.343332	99,202,500
2,128	12/11/18	24.660667	24.811333	24.015333	24.450666	24.450666	94,632,000
2,129	12/12/18	24.628	24.794001	24.344	24.440001	24.440001	75,405,000
2,130	12/13/18	24.676666	25.162666	24.450001	25.119333	25.119333	110,488,500
2,131	12/14/18	25	25.191334	24.288668	24.380667	24.380667	95,064,000
2,132	12/17/18	24.133333	24.379999	22.925333	23.228001	23.228001	115,110,000
2,133	12/18/18	23.369333	23.436666	22.246	22.468666	22.468666	106,500,000
2,134	12/19/18	22.506666	23.134001	21.982668	22.198	22.198	124,113,000
2,135	12/20/18	21.803333	22.019333	20.791332	21.025333	21.025333	136,078,500
2,136	12/21/18	21.16	21.564667	20.829332	21.318001	21.318001	120,252,000
2,137	12/24/18	20.9	20.966667	19.68	19.692667	19.692667	83,398,500
2,138	12/26/18	20	21.798	19.606001	21.739332	21.739332	122,446,500
2,139	12/27/18	21.322666	21.478001	20.1	21.075333	21.075333	128,626,500
2,140	12/28/18	21.540001	22.416	21.227333	22.257999	22.257999	149,085,000
2,141	12/31/18	22.519333	22.614	21.684	22.186666	22.186666	94,534,500
2,142	1/2/19	20.406668	21.008667	19.92	20.674667	20.674667	174,879,000
2,143	1/3/19	20.466667	20.626667	19.825333	20.024	20.024	104,478,000
2,144	1/4/19	20.4	21.200001	20.181999	21.179333	21.179333	110,911,500
2,145	1/7/19	21.448	22.449333	21.183332	22.330668	22.330668	113,268,000
2,146	1/8/19	22.797333	22.934	21.801332	22.356667	22.356667	105,127,500
2,147	1/9/19	22.366667	22.9	22.098	22.568666	22.568666	81,493,500
2,148	1/10/19	22.293333	23.025999	22.119333	22.997999	22.997999	90,846,000
2,149	1/11/19	22.806	23.227333	22.584667	23.150667	23.150667	75,586,500
2,150	1/14/19	22.825333	22.833332	22.266666	22.293333	22.293333	78,709,500
2,151	1/15/19	22.333332	23.253332	22.299999	22.962	22.962	90,849,000
2,152	1/16/19	22.985332	23.466667	22.9	23.07	23.07	70,375,500
2,153	1/17/19	23.080668	23.433332	22.943333	23.153999	23.153999	55,150,500
2,154	1/18/19	21.533333	21.808666	19.982	20.150667	20.150667	362,262,000
2,155	1/22/19	20.321333	20.533333	19.700001	19.928	19.928	181,000,500
2,156	1/23/19	19.5	19.633333	18.779333	19.172667	19.172667	187,950,000
2,157	1/24/19	18.868668	19.578667	18.618668	19.434	19.434	120,183,000
2,158	1/25/19	19.625999	19.901333	19.303333	19.802668	19.802668	108,744,000
2,159	1/28/19	19.527332	19.830668	19.183332	19.758667	19.758667	96,349,500
2,160	1/29/19	19.684668	19.903999	19.453333	19.830668	19.830668	69,325,500
2,161	1/30/19	20.030001	20.6	19.899332	20.584667	20.584667	168,754,500
2,162	1/31/19	20.066668	20.770666	19.6	20.468	20.468	188,538,000
2,163	2/1/19	20.361334	21.073334	20.233334	20.813999	20.813999	109,251,000
2,164	2/4/19	20.865334	21.02	20.125334	20.859333	20.859333	110,281,500
2,165	2/5/19	20.832666	21.496	20.816668	21.423332	21.423332	101,142,000
2,166	2/6/19	21.306	21.615999	21.041332	21.148001	21.148001	75,577,500
2,167	2/7/19	20.886667	20.98	20.200001	20.500668	20.500668	97,809,000
2,168	2/8/19	20.455334	20.496668	19.9	20.386667	20.386667	87,663,000
2,169	2/11/19	20.773333	21.24	20.700001	20.856001	20.856001	106,945,500
2,170	2/12/19	21.08	21.212667	20.641333	20.787333	20.787333	82,764,000
2,171	2/13/19	20.823334	20.85	20.371332	20.544666	20.544666	77,124,000
2,172	2/14/19	20.225332	20.451332	20.066668	20.251333	20.251333	78,012,000
2,173	2/15/19	20.299999	20.533333	20.26	20.525333	20.525333	58,573,500
2,174	2/19/19	20.437332	20.769333	20.364668	20.375999	20.375999	62,526,000
2,175	2/20/19	20.294001	20.42	19.933332	20.170668	20.170668	107,131,500
2,176	2/21/19	20.120667	20.216	19.366667	19.415333	19.415333	133,638,000
2,177	2/22/19	19.632668	19.766666	19.473333	19.647333	19.647333	86,109,000
2,178	2/25/19	19.860666	20.193333	19.799999	19.917999	19.917999	99,397,500
2,179	2/26/19	19.481333	20.134001	19.251333	19.857332	19.857332	128,737,500
2,180	2/27/19	20.118668	21.086666	20.036667	20.982668	20.982668	167,758,500
2,181	2/28/19	21.261333	21.333332	20.720667	21.325333	21.325333	157,810,500
2,182	3/1/19	20.462667	20.475332	19.459999	19.652666	19.652666	343,671,000
2,183	3/4/19	19.874666	19.933332	18.851999	19.024	19.024	256,452,000
2,184	3/5/19	18.799999	18.933332	18.006666	18.436001	18.436001	281,470,500
2,185	3/6/19	18.431999	18.767332	18.292667	18.416	18.416	155,032,500
2,186	3/7/19	18.589333	18.98	18.283333	18.439333	18.439333	141,637,500
2,187	3/8/19	18.460667	19.039333	18.392668	18.942667	18.942667	132,294,000
2,188	3/11/19	18.901333	19.418667	18.700001	19.394667	19.394667	110,884,500
2,189	3/12/19	19.099333	19.204666	18.737333	18.890667	18.890667	112,561,500
2,190	3/13/19	18.926666	19.466	18.846666	19.264	19.264	102,670,500
2,191	3/14/19	19.496668	19.692667	19.219334	19.330668	19.330668	106,551,000
2,192	3/15/19	18.900667	18.914667	18.293333	18.362	18.362	221,782,500
2,193	3/18/19	18.4	18.536667	17.82	17.966	17.966	154,215,000
2,194	3/19/19	17.833332	18.219999	17.563999	17.831333	17.831333	177,009,000
2,195	3/20/19	17.979334	18.331333	17.753332	18.24	18.24	103,623,000
2,196	3/21/19	18.173332	18.43	17.896667	18.268	18.268	89,206,500
2,197	3/22/19	18.172001	18.186666	17.6	17.635332	17.635332	131,184,000
2,198	3/25/19	17.313999	17.545334	16.964001	17.361334	17.361334	153,225,000
2,199	3/26/19	17.629334	18.017332	17.628668	17.851334	17.851334	110,263,500

Subsets and Splits

No community queries yet

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