Split (1)

train · 11.1k rows

Unnamed: 0 stringlengths 10 10	Adj Close float64 0.04 259	Close float64 0.05 259	High float64 0.05 260	Low float64 0.05 258	Open float64 0.05 258	Volume int64 0 7.42B
2017-10-27	38.220287	40.762501	40.900002	39.674999	39.822498	177,816,800
2017-10-30	39.080563	41.68	42.017502	40.93	40.9725	178,803,200
2017-10-31	39.624393	42.259998	42.412498	41.735001	41.974998	144,187,200
2017-11-01	39.120407	41.7225	42.485001	41.4025	42.467499	134,551,200
2017-11-02	39.406395	42.0275	42.125	41.32	41.650002	165,573,600
2017-11-03	40.435448	43.125	43.564999	42.779999	43.5	237,594,400
2017-11-06	40.845665	43.5625	43.747501	42.93	43.092499	140,105,200
2017-11-07	40.976917	43.702499	43.8125	43.400002	43.477501	97,446,000
2017-11-08	41.312134	44.060001	44.060001	43.5825	43.665001	97,638,000
2017-11-09	41.227753	43.970001	44.025002	43.285	43.7775	117,930,400
2017-11-10	41.091301	43.6675	43.845001	43.567501	43.7775	100,582,000
2017-11-13	40.92662	43.4925	43.625	43.349998	43.375	67,928,400
2017-11-14	40.307915	42.834999	43.369999	42.794998	43.259998	99,130,000
2017-11-15	39.776245	42.27	42.580002	42.095001	42.4925	116,632,400
2017-11-16	40.251453	42.775002	42.967499	42.575001	42.794998	94,550,000
2017-11-17	40.027962	42.537498	42.8475	42.41	42.759998	87,598,000
2017-11-20	39.987961	42.494999	42.639999	42.389999	42.572498	65,049,600
2017-11-21	40.731365	43.285	43.424999	42.695	42.695	100,525,200
2017-11-22	41.159523	43.740002	43.75	43.262501	43.34	102,355,600
2017-11-24	41.161877	43.7425	43.875	43.662498	43.775002	56,106,800
2017-11-27	40.954849	43.522499	43.77	43.334999	43.762501	82,867,200
2017-11-28	40.714905	43.267502	43.717499	42.965	43.575001	105,715,200
2017-11-29	39.87035	42.369999	43.23	41.790001	43.157501	166,665,600
2017-11-30	40.427887	42.962502	43.035	42.110001	42.607498	166,108,800
2017-12-01	40.239685	42.762501	42.9175	42.125	42.487499	159,037,200
2017-12-04	39.945637	42.450001	43.154999	42.407501	43.119999	130,169,600
2017-12-05	39.90799	42.41	42.880001	42.099998	42.264999	109,400,800
2017-12-06	39.759785	42.252499	42.549999	41.615002	41.875	114,240,000
2017-12-07	39.832714	42.330002	42.610001	42.227501	42.2575	102,693,200
2017-12-08	39.844463	42.342499	42.75	42.205002	42.622501	93,420,800
2017-12-11	40.6208	43.1675	43.2225	42.197498	42.299999	141,095,200
2017-12-12	40.392593	42.924999	43.0975	42.865002	43.037498	77,636,800
2017-12-13	40.526695	43.067501	43.384998	43	43.125	95,273,600
2017-12-14	40.514938	43.055	43.282501	42.912498	43.099998	81,906,000
2017-12-15	40.92662	43.4925	43.5425	43.115002	43.407501	160,677,200
2017-12-18	41.502991	44.105	44.299999	43.715	43.720001	117,684,400
2017-12-19	41.060715	43.634998	43.8475	43.522499	43.7575	109,745,600
2017-12-20	41.016022	43.587502	43.855	43.3125	43.717499	93,902,400
2017-12-21	41.171284	43.752499	44.005001	43.525002	43.5425	83,799,600
2017-12-22	41.171284	43.752499	43.855	43.625	43.669998	65,397,600
2017-12-26	40.12677	42.642502	42.8675	42.419998	42.700001	132,742,000
2017-12-27	40.133839	42.650002	42.695	42.427502	42.525002	85,992,800
2017-12-28	40.246754	42.77	42.962502	42.619999	42.75	65,920,800
2017-12-29	39.811535	42.307499	42.647499	42.305	42.630001	103,999,600
2018-01-02	40.524334	43.064999	43.075001	42.314999	42.540001	102,223,600
2018-01-03	40.517284	43.057499	43.637501	42.990002	43.1325	118,071,600
2018-01-04	40.70549	43.2575	43.3675	43.02	43.134998	89,738,400
2018-01-05	41.16893	43.75	43.842499	43.262501	43.360001	94,640,000
2018-01-08	41.016022	43.587502	43.9025	43.482498	43.587502	82,271,200
2018-01-09	41.011303	43.5825	43.764999	43.352501	43.637501	86,336,000
2018-01-10	41.001904	43.572498	43.575001	43.25	43.290001	95,839,600
2018-01-11	41.234798	43.82	43.872501	43.622501	43.647499	74,670,800
2018-01-12	41.660606	44.272499	44.34	43.912498	44.044998	101,672,400
2018-01-16	41.448879	44.047501	44.8475	44.035	44.474998	118,263,600
2018-01-17	42.133461	44.775002	44.8125	43.767502	44.037498	137,547,200
2018-01-18	42.171104	44.814999	45.025002	44.5625	44.842499	124,773,600
2018-01-19	41.982899	44.615002	44.895	44.352501	44.6525	129,700,400
2018-01-22	41.639446	44.25	44.445	44.150002	44.325001	108,434,400
2018-01-23	41.648846	44.259998	44.860001	44.205002	44.325001	130,756,400
2018-01-24	40.985435	43.555	44.325001	43.299999	44.3125	204,420,400
2018-01-25	40.253803	42.7775	43.737499	42.6325	43.627499	166,116,000
2018-01-26	40.347908	42.877499	43	42.514999	43	156,572,000
2018-01-29	39.512764	41.990002	42.540001	41.767502	42.540001	202,561,600
2018-01-30	39.279869	41.7425	41.842499	41.174999	41.3825	184,192,800
2018-01-31	39.388077	41.857498	42.110001	41.625	41.717499	129,915,600
2018-02-01	39.470421	41.945	42.154999	41.689999	41.7925	188,923,200
2018-02-02	37.75779	40.125	41.700001	40.025002	41.5	346,375,200
2018-02-05	36.814438	39.122501	40.970001	39	39.775002	290,954,000
2018-02-06	38.35297	40.7575	40.93	38.5	38.7075	272,975,200
2018-02-07	37.531956	39.884998	40.849998	39.767502	40.772499	206,434,400
2018-02-08	36.499195	38.787498	40.25	38.7575	40.072498	217,562,000
2018-02-09	36.945641	39.102501	39.4725	37.560001	39.267502	282,690,400
2018-02-12	38.433769	40.677502	40.9725	39.377499	39.625	243,278,000
2018-02-13	38.818779	41.084999	41.1875	40.412498	40.487499	130,196,800
2018-02-14	39.5345	41.842499	41.884998	40.720001	40.759998	162,579,600
2018-02-15	40.862003	43.247501	43.272499	42.25	42.447498	204,588,800
2018-02-16	40.729717	43.107498	43.705002	42.942501	43.09	160,704,400
2018-02-20	40.592724	42.962502	43.564999	42.855	43.012501	135,722,000
2018-02-21	40.408489	42.767502	43.529999	42.752499	43.2075	149,886,400
2018-02-22	40.746258	43.125	43.487499	42.927502	42.950001	123,967,600
2018-02-23	41.454891	43.875	43.912498	43.384998	43.4175	135,249,600
2018-02-26	42.274544	44.7425	44.8475	44.052502	44.087502	152,648,800
2018-02-27	42.137535	44.5975	45.119999	44.540001	44.775002	155,712,400
2018-02-28	42.073757	44.529999	45.154999	44.512501	44.814999	151,128,400
2018-03-01	41.336781	43.75	44.945	43.165001	44.634998	195,208,000
2018-03-02	41.622608	44.052502	44.075001	43.112499	43.200001	153,816,000
2018-03-05	41.766689	44.205002	44.435001	43.630001	43.802502	113,605,600
2018-03-06	41.731255	44.1675	44.5625	44.032501	44.477501	95,154,000
2018-03-07	41.343872	43.7575	43.962502	43.567501	43.735001	126,814,000
2018-03-08	41.795033	44.235001	44.279999	43.767502	43.869999	95,096,400
2018-03-09	42.513107	44.994999	45	44.3475	44.490002	128,740,800
2018-03-12	42.924107	45.43	45.5975	45.052502	45.072498	128,828,400
2018-03-13	42.510742	44.9925	45.875	44.810001	45.647499	126,774,000
2018-03-14	42.149342	44.610001	45.130001	44.452499	45.080002	117,473,600
2018-03-15	42.198948	44.662498	45.060001	44.517502	44.625	90,975,200
2018-03-16	42.05014	44.505001	44.779999	44.404999	44.662498	157,618,800
2018-03-19	41.407654	43.825001	44.3675	43.415001	44.330002	133,787,200
2018-03-20	41.393482	43.810001	44.200001	43.735001	43.810001	78,597,600
2018-03-21	40.455708	42.817501	43.772499	42.814999	43.759998	148,219,600
2018-03-22	39.884106	42.212502	43.169998	42.150002	42.5	165,963,200

Subsets and Splits

No community queries yet

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