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	2011-03-15	37.174412	38.760391	37.078289	38.544121	12,633,999	34.336086
AA	2011-03-16	38.592178	38.688301	37.246498	37.630981	13,580,191	33.522633
AA	2011-03-17	38.32785	38.664268	37.847252	38.472031	10,161,590	34.271858
AA	2011-03-18	39.24099	39.24099	38.544121	38.71233	10,423,138	34.485924
AA	2011-03-21	39.361141	39.793678	39.072781	39.76965	7,769,288	35.42783
AA	2011-03-22	39.697559	39.76965	39.24099	39.52935	5,602,788	35.213753
AA	2011-03-23	39.433231	40.923092	39.361141	40.73085	11,063,754	36.284088
AA	2011-03-24	41.25951	41.307571	40.490551	41.11533	8,851,436	36.626583
AA	2011-03-25	41.25951	41.427719	40.971149	41.067268	6,455,930	36.583771
AA	2011-03-28	41.163391	41.884289	40.899059	41.427719	8,071,785	36.904865
AA	2011-03-29	41.93235	42.148621	41.499809	42.028469	7,906,034	37.440029
AA	2011-03-30	42.485039	42.653252	41.692051	42.38892	9,815,897	37.761135
AA	2011-03-31	42.07653	42.653252	42.052502	42.436981	6,817,145	37.80394
AA	2011-04-01	42.773399	42.773399	41.836231	41.980412	10,356,305	37.397224
AA	2011-04-04	41.86026	42.38892	41.86026	42.196678	5,659,634	37.589878
AA	2011-04-05	42.148621	43.398178	41.93235	43.374149	12,718,851	38.638798
AA	2011-04-06	43.782661	43.974899	43.494301	43.566391	11,023,179	38.810055
AA	2011-04-07	43.638481	43.950871	42.869518	43.542358	12,125,177	38.788647
AA	2011-04-08	43.950871	44.383411	42.653252	43.06176	12,199,001	38.360519
AA	2011-04-11	43.398178	43.710571	42.412949	42.701309	18,176,280	38.039406
AA	2011-04-12	40.634731	41.091301	39.721588	40.1301	33,834,166	35.74892
AA	2011-04-13	40.538609	40.610699	39.361141	39.76965	16,771,952	35.42783
AA	2011-04-14	40.009949	40.226219	39.52935	39.76965	12,455,888	35.42783
AA	2011-04-15	39.84174	39.91383	39.505322	39.697559	7,398,585	35.363594
AA	2011-04-18	39.31308	39.337109	38.159641	38.760391	14,666,750	34.528744
AA	2011-04-19	38.952629	39.60144	38.832481	39.505322	9,890,678	35.192348
AA	2011-04-20	40.250252	40.370399	39.91383	39.98592	10,894,632	35.620476
AA	2011-04-21	39.84174	40.923092	39.76965	40.778912	9,899,667	36.326889
AA	2011-04-25	40.706821	40.80294	40.033981	40.58667	6,482,022	36.155636
AA	2011-04-26	40.706821	40.995178	40.274281	40.923092	7,612,151	36.455341
AA	2011-04-27	41.091301	41.3316	40.250252	41.283539	7,667,832	36.776417
AA	2011-04-28	41.067268	41.427719	40.778912	41.067268	7,420,100	36.583771
AA	2011-04-29	40.995178	41.139359	40.154129	40.851002	8,614,232	36.391113
AA	2011-05-02	41.499809	41.980412	41.283539	41.379662	11,395,381	36.862061
AA	2011-05-03	41.25951	43.157879	41.163391	42.46101	31,226,342	37.825363
AA	2011-05-04	42.653252	42.701309	41.18742	41.980412	22,016,063	37.397224
AA	2011-05-05	41.307571	42.07653	40.44249	40.875031	17,689,430	36.412518
AA	2011-05-06	41.547871	41.740108	40.778912	41.211449	11,306,159	36.7122
AA	2011-05-09	41.235481	42.24474	40.971149	42.124592	8,539,534	37.525654
AA	2011-05-10	42.100559	42.340858	41.499809	42.100559	7,414,482	37.50425
AA	2011-05-11	41.884289	41.980412	40.851002	40.971149	11,229,213	36.498146
AA	2011-05-12	40.58667	41.523842	40.250252	41.211449	9,117,936	36.776913
AA	2011-05-13	41.067268	41.3316	40.370399	41.091301	10,137,328	36.669701
AA	2011-05-16	40.851002	41.547871	40.490551	40.65876	7,434,790	36.28371
AA	2011-05-17	40.394428	40.706821	39.144871	39.52935	15,834,207	35.275826
AA	2011-05-18	39.625469	40.178162	39.216961	40.106071	7,318,102	35.790489
AA	2011-05-19	40.322338	40.73085	39.793678	40.05801	8,272,826	35.747612
AA	2011-05-20	39.91383	40.106071	39.072781	39.072781	10,321,598	34.868378
AA	2011-05-23	38.351879	38.664268	38.03949	38.39994	9,624,802	34.267944
AA	2011-05-24	38.64024	39.1689	38.135609	38.71233	8,620,682	34.546711
AA	2011-05-25	38.616211	39.337109	38.448002	39.24099	6,422,305	35.018486
AA	2011-05-26	38.952629	39.553379	38.688301	39.337109	7,467,083	35.104267
AA	2011-05-27	39.553379	39.76965	39.409199	39.60144	4,778,943	35.340149
AA	2011-05-31	40.20219	40.44249	39.60144	40.394428	7,744,902	36.047817
AA	2011-06-01	39.961891	40.05801	38.616211	38.664268	8,758,469	34.503826
AA	2011-06-02	38.85651	39.481289	38.520088	38.9286	8,193,550	34.739708
AA	2011-06-03	38.18367	38.688301	37.895309	38.25576	7,407,199	34.139275
AA	2011-06-06	38.25576	38.375912	37.36665	37.51083	6,861,590	33.474487
AA	2011-06-07	37.823219	38.520088	37.703072	37.703072	8,937,869	33.646057
AA	2011-06-08	37.486801	37.823219	36.83799	37.030231	8,756,721	33.045612
AA	2011-06-09	37.222469	37.534859	36.886051	37.246498	6,950,936	33.238625
AA	2011-06-10	37.05426	37.486801	36.45351	36.717838	7,985,144	32.766838
AA	2011-06-13	36.741871	37.102322	35.828732	36.285301	8,071,619	32.380844
AA	2011-06-14	36.573662	37.246498	36.549629	37.030231	7,216,313	33.045612
AA	2011-06-15	36.45351	36.69381	35.756641	35.948879	10,906,076	32.08062
AA	2011-06-16	35.804699	36.357391	35.131859	35.540371	10,081,357	31.716068
AA	2011-06-17	35.684551	35.804699	35.059769	35.372162	10,017,478	31.565966
AA	2011-06-20	35.25201	35.684551	34.987679	35.516338	5,056,388	31.694614
AA	2011-06-21	35.900822	37.05426	35.85276	36.934109	7,625,135	32.959839
AA	2011-06-22	36.741871	37.486801	36.549629	36.741871	6,703,412	32.788296
AA	2011-06-23	36.069031	36.7659	35.3241	36.717838	11,266,625	32.766838
AA	2011-06-24	36.862019	37.36665	36.38142	36.597691	10,713,483	32.659618
AA	2011-06-27	36.573662	36.98217	36.141121	36.717838	5,580,816	32.766838
AA	2011-06-28	36.934109	37.65501	36.83799	37.606949	6,269,247	33.560276
AA	2011-06-29	38.063519	38.351879	37.43874	38.015461	7,275,489	33.924839
AA	2011-06-30	38.207699	38.808449	38.015461	38.11158	9,232,751	34.010609
AA	2011-07-01	38.423969	39.31308	38.18367	39.192928	7,722,222	34.975605
AA	2011-07-05	39.409199	39.45726	38.9286	39.38517	8,117,686	35.147156
AA	2011-07-06	39.192928	39.38517	38.808449	39.024719	7,863,088	34.825489
AA	2011-07-07	39.337109	39.889801	39.048752	39.625469	10,880,982	35.361599
AA	2011-07-08	39.048752	39.38517	38.736359	39.361141	8,062,422	35.125713
AA	2011-07-11	38.71233	38.832481	37.7271	38.231731	17,918,310	34.117836
AA	2011-07-12	37.943371	38.688301	37.7271	37.751129	14,231,253	33.688946
AA	2011-07-13	38.03949	38.544121	37.871281	38.087551	9,438,327	33.989162
AA	2011-07-14	38.207699	38.279789	37.006199	37.150379	9,034,332	33.152843
AA	2011-07-15	37.294559	37.486801	36.934109	37.198441	8,490,762	33.195732
AA	2011-07-18	36.886051	36.91008	36.285301	36.45351	9,436,704	32.530968
AA	2011-07-19	36.741871	37.222469	36.645748	37.102322	9,721,556	33.109943
AA	2011-07-20	37.342621	37.679039	37.150379	37.270531	7,815,897	33.260052
AA	2011-07-21	37.462769	37.9674	37.198441	37.895309	7,838,868	33.817608
AA	2011-07-22	38.015461	38.087551	37.751129	38.03949	4,930,628	33.94627
AA	2011-07-25	37.534859	37.943371	37.43874	37.606949	5,534,290	33.560276
AA	2011-07-26	37.43874	37.775162	37.078289	37.198441	6,216,854	33.195732
AA	2011-07-27	36.862019	37.030231	35.828732	35.876789	9,468,414	32.016293
AA	2011-07-28	35.900822	36.573662	35.5644	35.63649	8,166,292	31.801838
AA	2011-07-29	34.96365	35.876789	34.843498	35.396191	9,255,639	31.587406
AA	2011-08-01	36.23724	36.405449	34.89156	35.444248	9,532,709	31.630297
AA	2011-08-02	35.131859	35.49231	34.002449	34.026482	9,705,410	30.365084
AA	2011-08-03	34.074539	34.338871	33.281551	34.266781	12,861,007	30.644455
AA	2011-08-04	33.786179	33.930359	31.09482	31.09482	21,123,970	27.807798

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.