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
900	1/27/14	11.677333	11.861333	10.980667	11.308	11.308	130,746,000
901	1/28/14	11.433333	11.932	11.4	11.892	11.892	91,401,000
902	1/29/14	11.686667	11.939333	11.542	11.682	11.682	89,032,500
903	1/30/14	11.866667	12.318667	11.800667	12.189333	12.189333	128,475,000
904	1/31/14	11.923333	12.4	11.900667	12.094	12.094	97,632,000
905	2/3/14	12.192667	12.325333	11.677333	11.807333	11.807333	101,473,500
906	2/4/14	12.046667	12.106667	11.746667	11.915333	11.915333	70,294,500
907	2/5/14	11.886667	12.039333	11.290667	11.628	11.628	109,020,000
908	2/6/14	11.753333	12.007333	11.733333	11.892	11.892	87,624,000
909	2/7/14	12.067333	12.442	11.973333	12.435333	12.435333	133,927,500
910	2/10/14	12.622667	13.286667	12.621333	13.104	13.104	194,560,500
911	2/11/14	13.264667	13.48	12.846667	13.108	13.108	160,648,500
912	2/12/14	13.052	13.218	12.954667	13.021333	13.021333	77,605,500
913	2/13/14	12.889333	13.514667	12.883333	13.308667	13.308667	120,439,500
914	2/14/14	13.206667	13.458667	13.133333	13.215333	13.215333	92,370,000
915	2/18/14	13.682667	13.733333	13.424	13.58	13.58	139,992,000
916	2/19/14	13.58	13.58	12.894	12.909333	12.909333	242,535,000
917	2/20/14	14.334	14.347333	13.751333	13.998	13.998	270,034,500
918	2/21/14	14.109333	14.265333	13.946	13.973333	13.973333	117,282,000
919	2/24/14	13.917333	14.557333	13.888	14.51	14.51	124,176,000
920	2/25/14	15.333333	17.280001	15.23	16.533333	16.533333	490,225,500
921	2/26/14	17.238667	17.666668	16.5	16.866667	16.866667	369,069,000
922	2/27/14	17.416668	17.459999	16.555332	16.836	16.836	269,187,000
923	2/28/14	16.643333	16.845333	16.17	16.320667	16.320667	218,847,000
924	3/3/14	15.817333	16.776667	15.666	16.704	16.704	196,339,500
925	3/4/14	17.232	17.333332	16.855333	16.989332	16.989332	131,184,000
926	3/5/14	17.114668	17.132668	16.786667	16.844	16.844	89,035,500
927	3/6/14	16.942667	17.166668	16.629999	16.862667	16.862667	110,416,500
928	3/7/14	16.862667	16.99	16.294001	16.414	16.414	117,184,500
929	3/10/14	16.18	16.200001	15.737333	15.922667	15.922667	115,921,500
930	3/11/14	15.766667	16.306667	15.495333	15.627333	15.627333	132,151,500
931	3/12/14	15.433333	16.5	15.407333	16.099333	16.099333	146,316,000
932	3/13/14	16.252666	16.279333	15.6	15.852667	15.852667	93,544,500
933	3/14/14	15.686	15.796	15.221333	15.398	15.398	124,345,500
934	3/17/14	15.663333	15.862	15.366667	15.598667	15.598667	88,689,000
935	3/18/14	15.796667	16.1	15.668	16.002666	16.002666	93,634,500
936	3/19/14	16.092667	16.103333	15.567333	15.722667	15.722667	76,069,500
937	3/20/14	15.744	15.95	15.557333	15.660667	15.660667	57,268,500
938	3/21/14	15.734667	15.746667	15.166667	15.259333	15.259333	123,253,500
939	3/24/14	15.316667	15.326667	14.018	14.678	14.678	169,932,000
940	3/25/14	14.942667	15.136667	14.526667	14.696	14.696	117,981,000
941	3/26/14	14.796667	14.84	14.09	14.197333	14.197333	103,609,500
942	3/27/14	14.158	14.24	13.533333	13.821333	13.821333	142,435,500
943	3/28/14	14.186667	14.448	14.018	14.158	14.158	145,272,000
944	3/31/14	14.433333	14.45	13.759333	13.896667	13.896667	125,700,000
945	4/1/14	13.934667	14.544	13.905333	14.464667	14.464667	110,571,000
946	4/2/14	14.666667	15.392667	14.536667	15.352667	15.352667	161,734,500
947	4/3/14	15.353333	15.715333	14.8	15.026667	15.026667	163,855,500
948	4/4/14	15.067333	15.218	14.083333	14.148667	14.148667	170,184,000
949	4/7/14	13.720667	14.413333	13.567333	13.834667	13.834667	147,832,500
950	4/8/14	14.003333	14.432667	13.761333	14.364	14.364	103,339,500
951	4/9/14	14.450667	14.563333	14.059333	14.462	14.462	77,368,500
952	4/10/14	14.454667	14.5	13.586	13.612667	13.612667	108,172,500
953	4/11/14	13.374	13.8	13.24	13.585333	13.585333	136,008,000
954	4/14/14	13.84	13.896	12.960667	13.206	13.206	115,545,000
955	4/15/14	13.272667	13.286	12.288	12.927333	12.927333	204,889,500
956	4/16/14	13.133333	13.332667	12.721333	13.274	13.274	108,033,000
957	4/17/14	13.307333	13.486	12.938667	13.208	13.208	88,902,000
958	4/21/14	13.138667	13.746667	12.933333	13.625333	13.625333	78,873,000
959	4/22/14	13.757333	14.622	13.667333	14.576	14.576	147,070,500
960	4/23/14	14.422	14.449333	13.8	13.866	13.866	109,434,000
961	4/24/14	14.054	14.186667	13.546667	13.857333	13.857333	82,428,000
962	4/25/14	13.466667	13.78	13.176667	13.323333	13.323333	104,950,500
963	4/28/14	13.333333	13.586	12.7	13.234	13.234	105,630,000
964	4/29/14	13.214	13.81	13.035333	13.794667	13.794667	86,686,500
965	4/30/14	13.573333	13.877333	13.418667	13.859333	13.859333	66,609,000
966	5/1/14	13.805333	14.268	13.712667	13.848667	13.848667	81,598,500
967	5/2/14	13.906667	14.090667	13.768	14.060667	14.060667	61,302,000
968	5/5/14	13.965333	14.512667	13.901333	14.440667	14.440667	77,205,000
969	5/6/14	14.44	14.577333	13.79	13.818667	13.818667	84,550,500
970	5/7/14	13.976	14.013333	13.15	13.423333	13.423333	152,689,500
971	5/8/14	12.133333	12.96	11.866667	11.906	11.906	300,849,000
972	5/9/14	11.990667	12.226667	11.814667	12.150667	12.150667	127,428,000
973	5/12/14	12.258	12.479333	11.992	12.311333	12.311333	105,034,500
974	5/13/14	12.250667	12.756	12.2	12.677333	12.677333	106,458,000
975	5/14/14	12.596667	12.898667	12.473333	12.708	12.708	81,100,500
976	5/15/14	12.665333	12.844	12.353333	12.572667	12.572667	90,606,000
977	5/16/14	12.596667	12.802667	12.514667	12.770667	12.770667	67,315,500
978	5/19/14	12.714667	13.126	12.666667	13.072667	13.072667	68,575,500
979	5/20/14	13.129333	13.288667	12.871333	13.02	13.02	83,191,500
980	5/21/14	13.078667	13.324667	12.986	13.296667	13.296667	79,281,000
981	5/22/14	13.356667	13.792	13.304	13.658667	13.658667	93,217,500
982	5/23/14	13.635333	13.850667	13.5	13.82	13.82	60,102,000
983	5/27/14	13.901333	14.258	13.846667	14.104	14.104	80,116,500
984	5/28/14	14.001333	14.184667	13.684	14.016	14.016	82,426,500
985	5/29/14	14.038	14.166	13.848	14.016	14.016	55,387,500
986	5/30/14	14.02	14.32	13.801333	13.851333	13.851333	83,716,500
987	6/2/14	13.822	13.956667	13.444667	13.646667	13.646667	70,021,500
988	6/3/14	13.566	13.866667	13.506	13.662667	13.662667	57,912,000
989	6/4/14	13.623333	13.750667	13.36	13.599333	13.599333	51,411,000
990	6/5/14	13.631333	13.946667	13.603333	13.793333	13.793333	60,819,000
991	6/6/14	13.983333	14.054	13.812	13.878	13.878	46,107,000
992	6/9/14	13.863333	13.999333	13.613333	13.687333	13.687333	42,085,500
993	6/10/14	13.628667	13.798	13.436667	13.486667	13.486667	52,720,500
994	6/11/14	13.433333	13.666667	13.283333	13.631333	13.631333	59,662,500
995	6/12/14	13.673333	13.992	13.514	13.568	13.568	89,905,500
996	6/13/14	13.652	13.786	13.438667	13.761333	13.761333	53,164,500
997	6/16/14	13.784	15.032667	13.750667	14.974	14.974	198,696,000
998	6/17/14	14.940667	15.702667	14.856667	15.444667	15.444667	199,573,500
999	6/18/14	15.433333	15.447333	15.074667	15.141333	15.141333	104,103,000

Subsets and Splits

No community queries yet

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