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
2,300	8/19/19	14.947333	15.188667	14.78	15.122	15.122	79,644,000
2,301	8/20/19	15.174667	15.272667	14.969333	15.057333	15.057333	61,878,000
2,302	8/21/19	14.800667	14.881333	14.506667	14.722	14.722	116,914,500
2,303	8/22/19	14.853333	15.026667	14.548	14.81	14.81	98,385,000
2,304	8/23/19	14.664667	14.744667	14.066667	14.093333	14.093333	128,079,000
2,305	8/26/19	14.24	14.334667	14.102667	14.333333	14.333333	75,778,500
2,306	8/27/19	14.382667	14.586667	14.135333	14.272	14.272	81,243,000
2,307	8/28/19	14.246	14.483333	14.154	14.372667	14.372667	48,382,500
2,308	8/29/19	14.6	14.893333	14.533333	14.780667	14.780667	77,692,500
2,309	8/30/19	15.276667	15.496	14.947333	15.040667	15.040667	139,809,000
2,310	9/3/19	14.938667	15.263333	14.877333	15.000667	15.000667	80,311,500
2,311	9/4/19	15.126	15.230667	14.614	14.712	14.712	86,415,000
2,312	9/5/19	14.833333	15.32	14.723333	15.305333	15.305333	110,929,500
2,313	9/6/19	15.146667	15.309333	15.011333	15.163333	15.163333	62,841,000
2,314	9/9/19	15.333333	15.584	15.282	15.452667	15.452667	72,040,500
2,315	9/10/19	15.386667	15.702667	15.262667	15.702667	15.702667	73,255,500
2,316	9/11/19	15.825333	16.544666	15.733333	16.473333	16.473333	150,642,000
2,317	9/12/19	16.513332	16.9	16.293333	16.391333	16.391333	128,718,000
2,318	9/13/19	16.464001	16.563334	16.324667	16.346666	16.346666	79,696,500
2,319	9/16/19	16.4	16.495333	16.077999	16.187332	16.187332	70,921,500
2,320	9/17/19	16.164667	16.373333	16.024668	16.319332	16.319332	57,981,000
2,321	9/18/19	16.333332	16.544666	16.158001	16.232668	16.232668	62,553,000
2,322	9/19/19	16.4	16.529333	16.322666	16.440001	16.440001	71,937,000
2,323	9/20/19	16.432667	16.463333	15.877333	16.041332	16.041332	95,295,000
2,324	9/23/19	16	16.345333	15.948	16.082001	16.082001	65,103,000
2,325	9/24/19	16.101334	16.132668	14.840667	14.880667	14.880667	193,372,500
2,326	9/25/19	14.970667	15.265333	14.557333	15.246667	15.246667	141,406,500
2,327	9/26/19	15.377333	16.220667	15.16	16.170668	16.170668	178,267,500
2,328	9/27/19	16.146667	16.580668	15.915333	16.142	16.142	166,746,000
2,329	9/30/19	16.200001	16.265333	15.740667	16.058001	16.058001	88,197,000
2,330	10/1/19	16.1	16.396667	15.942	16.312668	16.312668	92,439,000
2,331	10/2/19	16.219334	16.309999	15.962	16.208668	16.208668	84,471,000
2,332	10/3/19	15.457333	15.632	14.952	15.535333	15.535333	226,267,500
2,333	10/4/19	15.440667	15.652	15.204667	15.428667	15.428667	119,925,000
2,334	10/7/19	15.32	15.904	15.236667	15.848	15.848	120,963,000
2,335	10/8/19	15.724667	16.262667	15.633333	16.003332	16.003332	130,173,000
2,336	10/9/19	16.087999	16.486668	16.043333	16.302	16.302	103,416,000
2,337	10/10/19	16.351999	16.618668	16.105333	16.316	16.316	94,249,500
2,338	10/11/19	16.476667	16.738667	16.454	16.525999	16.525999	127,131,000
2,339	10/14/19	16.526667	17.236668	16.475332	17.130667	17.130667	153,075,000
2,340	10/15/19	17.18	17.333332	16.941334	17.192667	17.192667	96,492,000
2,341	10/16/19	17.159332	17.473333	17.128	17.316668	17.316668	100,261,500
2,342	10/17/19	17.5	17.652	17.344667	17.464666	17.464666	71,539,500
2,343	10/18/19	17.379999	17.52	17.006666	17.129999	17.129999	86,247,000
2,344	10/21/19	17.222	17.299999	16.678667	16.9	16.9	75,304,500
2,345	10/22/19	16.954666	17.222	16.723333	17.038668	17.038668	69,012,000
2,346	10/23/19	16.966667	17.076	16.756666	16.978666	16.978666	78,916,500
2,347	10/24/19	19.891333	20.328667	19.280001	19.978666	19.978666	445,813,500
2,348	10/25/19	19.848	22	19.740667	21.875334	21.875334	450,091,500
2,349	10/28/19	21.836	22.722668	21.506666	21.847334	21.847334	283,054,500
2,350	10/29/19	21.332666	21.620001	20.983334	21.081333	21.081333	190,264,500
2,351	10/30/19	20.866667	21.252666	20.664667	21.000668	21.000668	144,627,000
2,352	10/31/19	20.873333	21.266666	20.866667	20.994667	20.994667	76,005,000
2,353	11/1/19	21.087999	21.098667	20.653334	20.887333	20.887333	95,758,500
2,354	11/4/19	20.986668	21.462667	20.617332	21.164667	21.164667	131,805,000
2,355	11/5/19	21.308001	21.567333	21.074667	21.148001	21.148001	104,151,000
2,356	11/6/19	21.200001	21.781334	20.966667	21.771999	21.771999	119,113,500
2,357	11/7/19	21.942667	22.766666	21.868	22.369333	22.369333	217,009,500
2,358	11/8/19	22.299999	22.497334	22.166668	22.476	22.476	91,038,000
2,359	11/11/19	22.93	23.279333	22.799999	23.006001	23.006001	149,800,500
2,360	11/12/19	23.126667	23.358	22.936001	23.328667	23.328667	110,391,000
2,361	11/13/19	23.666668	23.755333	23.011999	23.073999	23.073999	126,301,500
2,362	11/14/19	23.073999	23.589333	22.860666	23.290001	23.290001	96,973,500
2,363	11/15/19	23.375999	23.52	23.224001	23.478001	23.478001	72,135,000
2,364	11/18/19	23.528	23.543333	23.073334	23.332666	23.332666	66,006,000
2,365	11/19/19	23.450001	23.999332	23.186666	23.968	23.968	115,872,000
2,366	11/20/19	24	24.08	23.304667	23.481333	23.481333	100,876,500
2,367	11/21/19	23.634001	24.056	23.6	23.655333	23.655333	91,650,000
2,368	11/22/19	22.677334	22.733334	22	22.202667	22.202667	253,059,000
2,369	11/25/19	22.954666	22.971333	22.297333	22.422667	22.422667	185,092,500
2,370	11/26/19	22.351334	22.366667	21.806667	21.928	21.928	119,211,000
2,371	11/27/19	22.074667	22.261999	21.904667	22.086	22.086	83,334,000
2,372	11/29/19	22.073999	22.084	21.833332	21.996	21.996	36,984,000
2,373	12/2/19	21.959999	22.425333	21.912666	22.324667	22.324667	91,117,500
2,374	12/3/19	22.174667	22.527332	22.146	22.413334	22.413334	98,605,500
2,375	12/4/19	22.516666	22.524	22.190001	22.202	22.202	82,995,000
2,376	12/5/19	22.188667	22.294666	21.816668	22.024668	22.024668	55,869,000
2,377	12/6/19	22.333332	22.590668	22.318001	22.392668	22.392668	114,186,000
2,378	12/9/19	22.439333	22.963333	22.338667	22.635332	22.635332	135,346,500
2,379	12/10/19	22.664	23.382	22.620667	23.256001	23.256001	132,424,500
2,380	12/11/19	23.458668	23.812668	23.406	23.513332	23.513332	103,467,000
2,381	12/12/19	23.661333	24.182667	23.548668	23.978666	23.978666	116,458,500
2,382	12/13/19	24.07	24.347334	23.642668	23.892668	23.892668	98,563,500
2,383	12/16/19	24.17	25.573999	24.166668	25.433332	25.433332	272,613,000
2,384	12/17/19	25.266001	25.700001	25.059999	25.266001	25.266001	127,452,000
2,385	12/18/19	25.375334	26.348	25.372	26.209999	26.209999	211,815,000
2,386	12/19/19	26.488001	27.123333	26.433332	26.936001	26.936001	271,606,500
2,387	12/20/19	27.352667	27.533333	26.679333	27.039333	27.039333	221,290,500
2,388	12/23/19	27.452	28.134001	27.333332	27.948	27.948	199,794,000
2,389	12/24/19	27.890667	28.364668	27.512667	28.35	28.35	120,820,500
2,390	12/26/19	28.527332	28.898666	28.423332	28.729334	28.729334	159,508,500
2,391	12/27/19	29	29.020666	28.407333	28.691999	28.691999	149,185,500
2,392	12/30/19	28.586	28.6	27.284	27.646667	27.646667	188,796,000
2,393	12/31/19	27	28.086	26.805332	27.888666	27.888666	154,285,500
2,394	1/2/20	28.299999	28.713333	28.114	28.684	28.684	142,981,500
2,395	1/3/20	29.366667	30.266666	29.128	29.534	29.534	266,677,500
2,396	1/6/20	29.364668	30.104	29.333332	30.102667	30.102667	151,995,000
2,397	1/7/20	30.76	31.441999	30.224001	31.270666	31.270666	268,231,500
2,398	1/8/20	31.58	33.232666	31.215334	32.809334	32.809334	467,164,500
2,399	1/9/20	33.139999	33.253334	31.524668	32.089333	32.089333	426,606,000

Subsets and Splits

No community queries yet

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