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
2,800	8/12/21	235.446671	240.933334	233.133331	240.75	240.75	52,377,300
2,801	8/13/21	241.236664	243.300003	238.113327	239.056671	239.056671	50,194,500
2,802	8/16/21	235.023331	236.5	225.46666	228.723328	228.723328	68,032,200
2,803	8/17/21	224.220001	224.860001	216.279999	221.903336	221.903336	71,163,900
2,804	8/18/21	223.25	231.92334	223.116669	229.66333	229.66333	61,048,200
2,805	8/19/21	226.070007	228.850006	222.529999	224.490006	224.490006	42,940,500
2,806	8/20/21	227.616669	230.710007	224.566666	226.753326	226.753326	44,525,700
2,807	8/23/21	228.479996	237.376663	226.916672	235.433334	235.433334	60,794,700
2,808	8/24/21	236.893326	238.406662	234.213333	236.16333	236.16333	39,249,300
2,809	8/25/21	235.676666	238.990006	234.666672	237.066666	237.066666	37,936,800
2,810	8/26/21	236.103333	238.46666	232.539993	233.720001	233.720001	39,642,900
2,811	8/27/21	235	238.333328	234.033341	237.306671	237.306671	41,501,400
2,812	8/30/21	238.240006	243.666672	237.57666	243.636673	243.636673	55,812,600
2,813	8/31/21	244.333328	246.796661	242.146668	245.240006	245.240006	62,566,200
2,814	9/1/21	244.693329	247.330002	243.756668	244.696671	244.696671	39,612,900
2,815	9/2/21	244.833328	246.990006	243.513336	244.130005	244.130005	38,331,900
2,816	9/3/21	244.083328	244.666672	241.399994	244.523331	244.523331	45,738,300
2,817	9/7/21	246.666672	253.399994	246.419998	250.973328	250.973328	60,119,400
2,818	9/8/21	253.860001	254.816666	246.92334	251.289993	251.289993	56,379,000
2,819	9/9/21	251.136673	254.033341	250.543335	251.619995	251.619995	42,233,100
2,820	9/10/21	253.199997	254.203339	244.839996	245.42334	245.42334	45,552,600
2,821	9/13/21	246.736664	248.259995	236.283341	247.666672	247.666672	68,857,500
2,822	9/14/21	247.523331	251.490006	245.46666	248.16333	248.16333	55,574,700
2,823	9/15/21	248.333328	252.286667	246.119995	251.943329	251.943329	46,073,100
2,824	9/16/21	250.943329	252.970001	249.203339	252.330002	252.330002	41,770,200
2,825	9/17/21	252.383331	253.679993	250	253.16333	253.16333	84,612,600
2,826	9/20/21	244.853333	247.333328	239.539993	243.389999	243.389999	74,273,100
2,827	9/21/21	244.929993	248.246674	243.479996	246.460007	246.460007	48,992,100
2,828	9/22/21	247.843338	251.223328	246.373337	250.646668	250.646668	45,378,900
2,829	9/23/21	251.666672	252.733337	249.306671	251.213333	251.213333	35,842,500
2,830	9/24/21	248.630005	258.266663	248.186661	258.130005	258.130005	64,119,000
2,831	9/27/21	257.706665	266.333344	256.436676	263.786682	263.786682	84,212,100
2,832	9/28/21	262.399994	265.213318	255.393326	259.186676	259.186676	76,144,200
2,833	9/29/21	259.933319	264.5	256.893341	260.436676	260.436676	62,828,700
2,834	9/30/21	260.333344	263.043335	258.333344	258.493347	258.493347	53,868,000
2,835	10/1/21	259.466675	260.26001	254.529999	258.406677	258.406677	51,094,200
2,836	10/4/21	265.5	268.98999	258.706665	260.51001	260.51001	91,449,900
2,837	10/5/21	261.600006	265.769989	258.066681	260.196655	260.196655	55,297,800
2,838	10/6/21	258.733337	262.220001	257.73999	260.916657	260.916657	43,898,400
2,839	10/7/21	261.820007	268.333344	261.126679	264.536682	264.536682	57,587,400
2,840	10/8/21	265.40332	265.459992	260.303345	261.829987	261.829987	50,215,800
2,841	10/11/21	262.549988	267.079987	261.833344	263.980011	263.980011	42,600,900
2,842	10/12/21	266.976654	270.773346	265.523346	268.573334	268.573334	66,060,000
2,843	10/13/21	270.156677	271.803345	268.593323	270.359985	270.359985	42,360,300
2,844	10/14/21	271.829987	273.416657	271.116669	272.773346	272.773346	36,741,600
2,845	10/15/21	274.579987	281.070007	274.116669	281.01001	281.01001	56,773,800
2,846	10/18/21	283.929993	291.753326	283.823334	290.036682	290.036682	72,621,600
2,847	10/19/21	292.51001	292.649994	287.503326	288.089996	288.089996	52,143,300
2,848	10/20/21	288.450012	289.829987	285.793335	288.600006	288.600006	42,096,300
2,849	10/21/21	285.333344	300	285.166657	298	298	94,444,500
2,850	10/22/21	298.5	303.333344	296.986664	303.226654	303.226654	68,642,400
2,851	10/25/21	316.843323	348.339996	314.733337	341.619995	341.619995	188,556,300
2,852	10/26/21	341.563324	364.980011	333.813324	339.476654	339.476654	187,245,000
2,853	10/27/21	346.553345	356.959992	343.593323	345.953339	345.953339	115,579,500
2,854	10/28/21	356.103333	360.333344	351.399994	359.013336	359.013336	81,639,600
2,855	10/29/21	360.619995	371.736664	357.736664	371.333344	371.333344	89,755,200
2,856	11/1/21	381.666657	403.25	372.886658	402.863342	402.863342	168,146,100
2,857	11/2/21	386.453339	402.863342	382	390.666657	390.666657	128,213,400
2,858	11/3/21	392.443329	405.130005	384.206665	404.619995	404.619995	103,885,500
2,859	11/4/21	411.470001	414.496674	405.666657	409.970001	409.970001	76,192,200
2,860	11/5/21	409.333344	413.290009	402.666657	407.363342	407.363342	64,886,400
2,861	11/8/21	383.263336	399	377.666657	387.646668	387.646668	100,337,100
2,862	11/9/21	391.200012	391.5	337.17334	341.166657	341.166657	177,317,400
2,863	11/10/21	336.803345	359.366669	329.103333	355.983337	355.983337	128,408,100
2,864	11/11/21	367.589996	368.323334	351.559998	354.503326	354.503326	67,189,800
2,865	11/12/21	349.166657	351.5	339.733337	344.473328	344.473328	76,719,300
2,866	11/15/21	339.209992	343.993347	326.200012	337.796661	337.796661	104,326,800
2,867	11/16/21	334.436676	352.399994	334.059998	351.57666	351.57666	79,627,200
2,868	11/17/21	354.503326	373.213318	351.833344	363.003326	363.003326	94,336,200
2,869	11/18/21	368.850006	370.666657	358.339996	365.459992	365.459992	62,696,700
2,870	11/19/21	366.290009	379.573334	364.233337	379.019989	379.019989	64,926,900
2,871	11/22/21	387.443329	400.649994	377.476654	385.623322	385.623322	99,217,500
2,872	11/23/21	389.170013	393.5	354.233337	369.676666	369.676666	108,515,100
2,873	11/24/21	360.130005	377.589996	354	372	372	67,680,600
2,874	11/26/21	366.48999	369.593323	360.333344	360.640015	360.640015	35,042,700
2,875	11/29/21	366.996674	380.890015	366.730011	378.996674	378.996674	58,393,500
2,876	11/30/21	381.456665	389.333344	372.666657	381.58667	381.58667	81,276,000
2,877	12/1/21	386.899994	390.946655	363.58667	365	365	68,450,400
2,878	12/2/21	366.353333	371	352.216675	361.533325	361.533325	73,114,800
2,879	12/3/21	361.59668	363.526672	333.40332	338.323334	338.323334	92,322,000
2,880	12/6/21	333.83667	340.546661	316.833344	336.33667	336.33667	81,663,000
2,881	12/7/21	348.066681	352.556671	342.269989	350.583344	350.583344	56,084,700
2,882	12/8/21	350.90332	357.459992	344.333344	356.320007	356.320007	41,906,400
2,883	12/9/21	353.546661	354.16333	334.119995	334.600006	334.600006	59,438,400
2,884	12/10/21	336.25	340.32666	327.51001	339.01001	339.01001	59,664,300
2,885	12/13/21	333.696655	335	317.140015	322.136658	322.136658	78,595,500
2,886	12/14/21	315	322.136658	310	319.503326	319.503326	70,806,300
2,887	12/15/21	317.736664	326.25	309.416657	325.329987	325.329987	75,169,200
2,888	12/16/21	331.5	331.660004	307.283325	308.973328	308.973328	82,771,500
2,889	12/17/21	304.92334	320.220001	303.013336	310.856659	310.856659	100,437,300
2,890	12/20/21	303.566681	307.230011	297.796661	299.980011	299.980011	56,480,100
2,891	12/21/21	305.623322	313.166657	295.373322	312.843323	312.843323	71,517,900
2,892	12/22/21	321.886658	338.553345	319.016663	336.290009	336.290009	93,634,200
2,893	12/23/21	335.600006	357.660004	332.519989	355.666657	355.666657	92,713,200
2,894	12/27/21	357.890015	372.333344	356.906677	364.646668	364.646668	71,145,900
2,895	12/28/21	369.829987	373	359.473328	362.823334	362.823334	60,324,000
2,896	12/29/21	366.213318	368	354.713318	362.063324	362.063324	56,154,000
2,897	12/30/21	353.776672	365.183319	351.049988	356.779999	356.779999	47,040,900
2,898	12/31/21	357.813324	360.666657	351.529999	352.26001	352.26001	40,733,700
2,899	1/3/22	382.583344	400.356659	378.679993	399.926666	399.926666	103,931,400

Subsets and Splits

No community queries yet

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