Split (1)

train · 26M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2026-08-05 00:00:00	open float64 0 362,812,483B ⌀	high float64 0 413,437,503B ⌀	low float64 0 293,624,993B ⌀	close float64 0 300,037,516B ⌀	volume int64 0 9.23B	adj_close float64 -2,788.5 300,037,516B ⌀
AA	2010-01-05	40.44249	40.490551	38.520088	38.760391	20,777,195	34.144676
AA	2010-01-06	39.192928	40.995178	39.072781	40.778912	19,451,769	35.92284
AA	2010-01-07	39.697559	40.033981	39.1689	39.91383	16,080,566	35.160782
AA	2010-01-08	39.553379	40.899059	39.52935	40.899059	13,835,289	36.028687
AA	2010-01-11	42.028469	42.292801	41.163391	41.93235	31,811,028	36.938911
AA	2010-01-12	38.736359	39.048752	37.05426	37.294559	64,876,654	32.853413
AA	2010-01-13	37.895309	38.423969	37.030231	38.39994	24,425,468	33.82716
AA	2010-01-14	38.423969	38.688301	37.943371	37.991428	13,467,041	33.467285
AA	2010-01-15	37.871281	38.087551	37.150379	37.558891	13,905,160	33.086269
AA	2010-01-19	37.43874	38.015461	37.150379	37.534859	14,324,844	33.065094
AA	2010-01-20	37.05426	37.174412	36.405449	36.597691	14,844,569	32.239532
AA	2010-01-21	36.501572	36.7659	34.170658	34.242748	29,101,373	30.16502
AA	2010-01-22	34.074539	34.074539	32.03199	32.200199	35,155,431	28.365711
AA	2010-01-25	33.065281	33.281551	31.983931	32.17617	18,389,680	28.344536
AA	2010-01-26	32.320351	33.521851	31.9599	32.536621	18,266,875	28.662054
AA	2010-01-27	32.921101	32.921101	31.142879	31.9599	23,043,654	28.154024
AA	2010-01-28	32.24826	32.368408	29.460779	31.046761	22,358,094	27.349619
AA	2010-01-29	31.55139	31.9599	30.30183	30.590191	17,872,992	26.947424
AA	2010-02-01	31.21497	32.17617	31.02273	32.10408	16,677,611	28.281027
AA	2010-02-02	33.065281	33.401699	32.48856	32.84901	21,034,166	28.93725
AA	2010-02-03	32.680801	33.37767	32.272289	32.41647	14,996,213	28.619032
AA	2010-02-04	31.935869	31.935869	30.998699	31.02273	18,554,806	27.388559
AA	2010-02-05	31.02273	31.69557	30.30183	31.671539	18,303,829	27.961365
AA	2010-02-08	31.671539	32.512589	31.070789	31.383181	16,398,585	27.706781
AA	2010-02-09	32.10408	32.440498	31.4793	31.91184	18,320,058	28.173517
AA	2010-02-10	31.983931	32.056019	31.239	31.62348	13,753,267	27.91893
AA	2010-02-11	31.69557	32.800949	31.527361	32.63274	14,242,405	28.809954
AA	2010-02-12	32.03199	32.24826	31.69557	31.91184	19,208,697	28.173517
AA	2010-02-16	32.512589	33.041248	32.080051	33.01722	15,476,155	29.149405
AA	2010-02-17	33.37767	33.401699	32.464531	32.680801	10,841,781	28.852392
AA	2010-02-18	32.320351	32.824982	32.24826	32.70483	11,460,799	28.873602
AA	2010-02-19	32.56065	32.897072	32.320351	32.512589	11,889,305	28.70388
AA	2010-02-22	32.873039	32.921101	32.296322	32.536621	9,648,980	28.725096
AA	2010-02-23	32.296322	32.48856	31.35915	31.671539	14,578,444	27.961365
AA	2010-02-24	31.671539	31.935869	31.118851	31.383181	15,083,021	27.706781
AA	2010-02-25	30.998699	32.03199	30.7584	31.983931	16,459,426	28.237158
AA	2010-02-26	32.10408	32.128109	31.527361	31.9599	10,302,206	28.215942
AA	2010-03-01	31.83975	32.224232	31.69557	31.983931	13,145,943	28.237158
AA	2010-03-02	32.224232	32.48856	31.76766	31.81572	13,534,249	28.088648
AA	2010-03-03	31.9599	32.440498	31.791691	32.056019	13,860,633	28.300802
AA	2010-03-04	32.10408	32.536621	32.007961	32.272289	12,257,387	28.491739
AA	2010-03-05	32.536621	33.545879	32.41647	33.257519	16,957,428	29.361549
AA	2010-03-08	33.641998	33.69006	32.945129	33.113338	13,512,568	29.234259
AA	2010-03-09	32.897072	33.113338	32.680801	32.84901	13,932,293	29.000896
AA	2010-03-10	33.041248	33.08931	32.512589	32.608711	13,354,640	28.78875
AA	2010-03-11	32.56065	32.77692	32.296322	32.77692	11,075,864	28.937252
AA	2010-03-12	33.041248	33.281551	32.608711	32.680801	12,004,120	28.852392
AA	2010-03-15	32.608711	32.680801	32.080051	32.464531	9,779,942	28.661455
AA	2010-03-16	32.608711	33.1614	32.48856	33.1614	12,833,874	29.276697
AA	2010-03-17	33.69006	35.5644	33.641998	34.747379	35,228,298	30.676888
AA	2010-03-18	34.795441	35.612461	34.218719	34.3629	20,181,898	30.337444
AA	2010-03-19	34.266781	34.939621	33.810211	34.266781	18,574,948	30.252584
AA	2010-03-22	33.786179	34.723351	33.401699	34.459019	12,933,333	30.422298
AA	2010-03-23	34.699322	35.03574	34.218719	34.843498	11,878,568	30.761749
AA	2010-03-24	34.603199	34.843498	34.410961	34.410961	14,644,278	30.37986
AA	2010-03-25	34.843498	35.25201	33.83424	33.90633	17,636,496	29.934353
AA	2010-03-26	34.338871	34.699322	33.90633	34.29081	13,387,932	30.2738
AA	2010-03-29	34.723351	34.89156	34.43499	34.699322	9,919,101	30.634453
AA	2010-03-30	34.747379	34.867531	34.386929	34.603199	9,992,343	30.549591
AA	2010-03-31	34.3629	34.699322	34.170658	34.218719	9,708,240	30.210155
AA	2010-04-01	34.603199	35.588428	34.555141	35.3241	13,107,907	31.186039
AA	2010-04-05	35.011711	35.5644	34.819469	35.396191	13,025,135	31.249697
AA	2010-04-06	35.083801	36.38142	34.987679	36.117088	17,506,409	31.886137
AA	2010-04-07	36.069031	36.405449	35.203949	35.420219	13,194,424	31.270889
AA	2010-04-08	35.10783	35.804699	34.843498	35.732609	10,163,046	31.546701
AA	2010-04-09	35.3241	35.420219	34.098572	34.57917	23,392,301	30.528374
AA	2010-04-12	34.867531	35.49231	34.723351	35.011711	23,807,158	30.910244
AA	2010-04-13	34.3629	34.57917	33.786179	34.459019	41,902,538	30.422298
AA	2010-04-14	34.57917	34.771412	34.098572	34.675289	14,616,646	30.613235
AA	2010-04-15	34.43499	34.843498	34.266781	34.386929	12,606,201	30.35865
AA	2010-04-16	34.170658	34.266781	33.1614	33.425732	21,650,146	29.510067
AA	2010-04-19	33.08931	33.113338	32.41647	32.969158	15,692,385	29.10697
AA	2010-04-20	33.37767	33.593941	32.945129	33.041248	9,879,650	29.170614
AA	2010-04-21	33.1614	33.353642	32.584679	32.945129	13,363,171	29.085756
AA	2010-04-22	32.728859	33.37767	32.440498	33.281551	10,585,643	29.382765
AA	2010-04-23	33.30558	34.074539	33.065281	33.90633	10,201,914	29.934353
AA	2010-04-26	34.026482	34.338871	33.69006	33.76215	9,058,635	29.807062
AA	2010-04-27	33.545879	33.593941	32.224232	32.296322	20,217,561	28.512953
AA	2010-04-28	32.368408	32.77692	32.080051	32.608711	13,554,141	28.78875
AA	2010-04-29	32.873039	33.209461	32.680801	32.969158	10,913,608	29.10697
AA	2010-04-30	32.993191	33.113338	32.128109	32.272289	12,193,966	28.491739
AA	2010-05-03	32.440498	32.536621	31.16691	31.599449	18,977,195	27.897718
AA	2010-05-04	31.09482	31.09482	29.989441	30.22974	22,994,548	26.688465
AA	2010-05-05	29.580931	30.7584	29.052271	29.94138	17,414,066	26.49707
AA	2010-05-06	29.653021	30.37392	27.033751	28.69182	24,590,970	25.391256
AA	2010-05-07	29.14839	29.74914	28.16316	28.836	30,292,509	25.51885
AA	2010-05-10	30.15765	30.42198	29.74914	30.253771	16,191,303	26.773525
AA	2010-05-11	29.36466	29.82123	29.00421	29.14839	15,479,318	25.795305
AA	2010-05-12	29.316601	30.133619	29.22048	29.94138	12,992,176	26.49707
AA	2010-05-13	30.30183	31.81572	30.253771	30.7584	19,011,236	27.220106
AA	2010-05-14	30.42198	30.42198	29.36466	29.70108	16,724,927	26.284414
AA	2010-05-17	29.532869	29.62899	28.3554	29.0763	16,150,936	25.731508
AA	2010-05-18	29.43675	29.82123	28.3554	28.40346	16,634,956	25.136065
AA	2010-05-19	28.23525	28.787939	27.706591	28.307341	18,762,713	25.051003
AA	2010-05-20	27.56241	27.94689	26.457029	26.60121	24,905,535	23.541138
AA	2010-05-21	26.168671	27.514351	25.9524	27.27405	18,176,696	24.136578
AA	2010-05-24	27.177931	27.442261	26.60121	26.649269	9,277,695	23.583673
AA	2010-05-25	25.4718	27.27405	25.375681	27.1539	20,218,810	24.030241
AA	2010-05-26	27.970921	28.067039	26.913601	27.033751	14,467,166	23.923922
AA	2010-05-27	27.922859	28.451521	27.08181	28.40346	10,683,188	25.136065

Subsets and Splits

AAPL Prices After 2015

Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.