Split (1)

train · 24.7M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2026-01-30 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 ⌀
XPL	2016-09-08	0.75	0.77	0.75	0.76	26,500	0.76
XPL	2016-09-09	0.76	0.76	0.73	0.73	59,000	0.73
XPL	2016-09-12	0.73	0.77	0.69	0.7	120,200	0.7
XPL	2016-09-13	0.68	0.7	0.67	0.69	56,500	0.69
XPL	2016-09-14	0.69	0.7	0.68	0.69	21,700	0.69
XPL	2016-09-15	0.69	0.73	0.68	0.71	75,800	0.71
XPL	2016-09-16	0.74	0.75	0.68	0.75	48,700	0.75
XPL	2016-09-19	0.75	0.75	0.69	0.72	48,600	0.72
XPL	2016-09-20	0.73	0.73	0.69	0.7	19,000	0.7
XPL	2016-09-21	0.75	0.75	0.69	0.71	52,600	0.71
XPL	2016-09-22	0.73	0.73	0.68	0.68	82,200	0.68
XPL	2016-09-23	0.69	0.72	0.68	0.72	37,000	0.72
XPL	2016-09-26	0.72	0.72	0.68	0.71	41,200	0.71
XPL	2016-09-27	0.71	0.71	0.68	0.68	26,400	0.68
XPL	2016-09-28	0.69	0.71	0.68	0.68	21,100	0.68
XPL	2016-09-29	0.68	0.71	0.68	0.71	89,600	0.71
XPL	2016-09-30	0.7	0.73	0.66	0.66	136,500	0.66
XPL	2016-10-03	0.65	0.68	0.65	0.66	28,800	0.66
XPL	2016-10-04	0.68	0.69	0.65	0.69	136,400	0.69
XPL	2016-10-05	0.69	0.69	0.65	0.66	14,600	0.66
XPL	2016-10-06	0.66	0.72	0.64	0.69	62,200	0.69
XPL	2016-10-07	0.66	0.71	0.66	0.71	16,200	0.71
XPL	2016-10-10	0.73	0.73	0.66	0.68	9,900	0.68
XPL	2016-10-11	0.66	0.66	0.62	0.64	49,200	0.64
XPL	2016-10-12	0.64	0.65	0.62	0.63	33,300	0.63
XPL	2016-10-13	0.67	0.67	0.62	0.64	18,900	0.64
XPL	2016-10-14	0.65	0.67	0.62	0.62	30,800	0.62
XPL	2016-10-17	0.62	0.65	0.62	0.63	22,200	0.63
XPL	2016-10-18	0.64	0.65	0.63	0.63	29,800	0.63
XPL	2016-10-19	0.63	0.67	0.63	0.67	58,600	0.67
XPL	2016-10-20	0.67	0.67	0.64	0.65	32,400	0.65
XPL	2016-10-21	0.66	0.67	0.64	0.65	7,900	0.65
XPL	2016-10-24	0.65	0.68	0.65	0.66	23,900	0.66
XPL	2016-10-25	0.66	0.67	0.65	0.66	38,400	0.66
XPL	2016-10-26	0.67	0.68	0.63	0.63	9,000	0.63
XPL	2016-10-27	0.65	0.67	0.65	0.65	8,700	0.65
XPL	2016-10-28	0.66	0.66	0.63	0.65	25,100	0.65
XPL	2016-10-31	0.66	0.66	0.64	0.64	18,800	0.64
XPL	2016-11-01	0.64	0.66	0.64	0.65	61,200	0.65
XPL	2016-11-02	0.66	0.69	0.65	0.66	51,100	0.66
XPL	2016-11-03	0.67	0.75	0.65	0.71	91,400	0.71
XPL	2016-11-04	0.75	0.75	0.65	0.68	62,400	0.68
XPL	2016-11-07	0.71	0.82	0.68	0.71	169,900	0.71
XPL	2016-11-08	0.74	0.74	0.7	0.71	33,400	0.71
XPL	2016-11-09	0.72	0.74	0.7	0.73	47,500	0.73
XPL	2016-11-10	0.73	0.73	0.65	0.66	78,700	0.66
XPL	2016-11-11	0.64	0.72	0.64	0.66	64,400	0.66
XPL	2016-11-14	0.66	0.69	0.62	0.63	102,000	0.63
XPL	2016-11-15	0.62	0.69	0.6	0.6	80,600	0.6
XPL	2016-11-16	0.61	0.66	0.61	0.65	27,500	0.65
XPL	2016-11-17	0.65	0.67	0.61	0.61	16,200	0.61
XPL	2016-11-18	0.65	0.65	0.62	0.62	42,900	0.62
XPL	2016-11-21	0.6	0.67	0.6	0.63	25,700	0.63
XPL	2016-11-22	0.64	0.67	0.61	0.63	68,700	0.63
XPL	2016-11-23	0.63	0.66	0.61	0.63	12,600	0.63
XPL	2016-11-25	0.62	0.62	0.61	0.62	27,500	0.62
XPL	2016-11-28	0.58	0.7	0.58	0.67	115,800	0.67
XPL	2016-11-29	0.72	0.72	0.63	0.67	39,800	0.67
XPL	2016-11-30	0.67	0.77	0.67	0.77	42,500	0.77
XPL	2016-12-01	0.74	0.74	0.71	0.72	32,400	0.72
XPL	2016-12-02	0.72	0.74	0.72	0.74	47,100	0.74
XPL	2016-12-05	0.72	0.73	0.72	0.72	51,100	0.72
XPL	2016-12-06	0.7	0.73	0.69	0.69	29,400	0.69
XPL	2016-12-07	0.68	0.7	0.65	0.69	31,800	0.69
XPL	2016-12-08	0.7	0.73	0.65	0.67	30,500	0.67
XPL	2016-12-09	0.72	0.76	0.66	0.74	146,400	0.74
XPL	2016-12-12	0.76	0.76	0.67	0.69	28,500	0.69
XPL	2016-12-13	0.71	0.74	0.7	0.73	29,100	0.73
XPL	2016-12-14	0.75	0.75	0.65	0.66	22,600	0.66
XPL	2016-12-15	0.64	0.66	0.64	0.65	13,200	0.65
XPL	2016-12-16	0.63	0.72	0.63	0.65	41,100	0.65
XPL	2016-12-19	0.63	0.65	0.61	0.62	43,700	0.62
XPL	2016-12-20	0.61	0.64	0.6	0.62	40,200	0.62
XPL	2016-12-21	0.61	0.64	0.58	0.58	65,300	0.58
XPL	2016-12-22	0.58	0.61	0.58	0.6	15,800	0.6
XPL	2016-12-23	0.61	0.64	0.61	0.64	13,800	0.64
XPL	2016-12-27	0.64	0.68	0.64	0.65	3,900	0.65
XPL	2016-12-28	0.66	0.66	0.61	0.62	31,300	0.62
XPL	2016-12-29	0.67	0.67	0.62	0.64	41,700	0.64
XPL	2016-12-30	0.63	0.64	0.61	0.62	27,700	0.62
XPL	2017-01-03	0.62	0.67	0.62	0.66	31,300	0.66
XPL	2017-01-04	0.69	0.69	0.63	0.64	39,400	0.64
XPL	2017-01-05	0.69	0.72	0.65	0.69	42,800	0.69
XPL	2017-01-06	0.68	0.71	0.65	0.67	61,400	0.67
XPL	2017-01-09	0.69	0.7	0.68	0.7	27,200	0.7
XPL	2017-01-10	0.7	0.74	0.68	0.73	26,100	0.73
XPL	2017-01-11	0.74	0.75	0.71	0.72	30,400	0.72
XPL	2017-01-12	0.73	0.73	0.71	0.71	20,100	0.71
XPL	2017-01-13	0.72	0.73	0.71	0.73	10,000	0.73
XPL	2017-01-17	0.75	0.75	0.7	0.7	47,600	0.7
XPL	2017-01-18	0.7	0.71	0.64	0.65	97,100	0.65
XPL	2017-01-19	0.67	0.67	0.64	0.65	43,200	0.65
XPL	2017-01-20	0.65	0.69	0.64	0.68	23,100	0.68
XPL	2017-01-23	0.71	0.73	0.64	0.72	48,300	0.72
XPL	2017-01-24	0.73	0.73	0.69	0.71	33,000	0.71
XPL	2017-01-25	0.66	0.71	0.66	0.7	39,700	0.7
XPL	2017-01-26	0.72	0.72	0.66	0.68	43,600	0.68
XPL	2017-01-27	0.71	0.71	0.66	0.7	24,700	0.7
XPL	2017-01-30	0.69	0.7	0.68	0.7	9,100	0.7
XPL	2017-01-31	0.69	0.7	0.69	0.69	32,500	0.69

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.