Split (1)

train · 25M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-10-20 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 ⌀
XRX	1993-02-12	38.098373	38.098373	37.329819	37.384716	258,667	13.671424
XRX	1993-02-16	36.890648	37.055336	36.451469	36.725956	449,935	13.430519
XRX	1993-02-17	36.451469	36.561264	36.012299	36.122089	996,415	13.209683
XRX	1993-02-18	36.341679	36.341679	35.737812	36.012299	544,886	13.16954
XRX	1993-02-19	36.012299	36.451469	35.737812	36.451469	309,444	13.330141
XRX	1993-02-22	36.122089	36.231884	35.682915	36.122089	995,277	13.209683
XRX	1993-02-23	36.122089	36.122089	35.463329	35.573124	447,203	13.008927
XRX	1993-02-24	35.682915	36.012299	35.573124	36.012299	734,560	13.16954
XRX	1993-02-25	36.067196	36.122089	35.628017	36.067196	695,396	13.189607
XRX	1993-02-26	36.122089	36.451469	36.122089	36.341679	818,582	13.289987
XRX	1993-03-01	36.231884	36.561264	36.231884	36.396572	628,452	13.431802
XRX	1993-03-02	36.396572	36.835751	36.122089	36.835751	414,869	13.593871
XRX	1993-03-03	36.890648	37.220024	36.835751	37.000439	622,532	13.654655
XRX	1993-03-04	37.000439	37.110233	36.451469	36.451469	290,090	13.452064
XRX	1993-03-05	36.341679	36.616161	36.341679	36.341679	340,184	13.411545
XRX	1993-03-08	36.451469	37.274921	36.341679	37.274921	587,466	13.75594
XRX	1993-03-09	37.274921	37.439613	37.110233	37.165131	477,942	13.71543
XRX	1993-03-10	37.274921	37.439613	37.110233	37.384716	227,017	13.796465
XRX	1993-03-11	37.274921	37.439613	37.055336	37.055336	342,916	13.674907
XRX	1993-03-12	36.890648	36.890648	36.286781	36.341679	310,811	13.411545
XRX	1993-03-15	36.396572	36.506367	36.176987	36.506367	231,571	13.472314
XRX	1993-03-16	36.616161	36.671059	36.451469	36.616161	198,099	13.512835
XRX	1993-03-17	36.671059	36.671059	36.231884	36.341679	325,611	13.411545
XRX	1993-03-18	36.341679	36.506367	36.122089	36.341679	183,754	13.411545
XRX	1993-03-19	36.451469	36.506367	35.957401	36.231884	564,013	13.371023
XRX	1993-03-22	36.122089	36.122089	35.024155	35.847607	1,133,491	13.229207
XRX	1993-03-23	35.792709	36.561264	35.792709	36.506367	537,144	13.472314
XRX	1993-03-24	36.780853	36.945541	36.451469	36.451469	387,545	13.452064
XRX	1993-03-25	36.341679	36.671059	36.231884	36.341679	267,548	13.411545
XRX	1993-03-26	36.451469	36.835751	36.451469	36.506367	420,562	13.472314
XRX	1993-03-29	36.561264	36.561264	36.396572	36.506367	240,451	13.472314
XRX	1993-03-30	36.506367	36.835751	36.396572	36.725956	509,137	13.55336
XRX	1993-03-31	36.725956	37.000439	36.561264	36.616161	381,170	13.512835
XRX	1993-04-01	36.506367	36.671059	36.396572	36.506367	408,722	13.472314
XRX	1993-04-02	36.396572	36.396572	35.463329	35.682915	722,037	13.168434
XRX	1993-04-05	35.628017	35.737812	35.243744	35.518227	755,736	13.107649
XRX	1993-04-06	35.463329	35.628017	35.024155	35.024155	708,830	12.925321
XRX	1993-04-07	34.58498	34.969257	34.090908	34.91436	2,038,598	12.884804
XRX	1993-04-08	34.969257	35.024155	34.804565	34.969257	268,914	12.905066
XRX	1993-04-12	35.024155	35.243744	34.91436	35.133949	855,924	12.965836
XRX	1993-04-13	35.133949	35.243744	34.859463	34.859463	778,506	12.864546
XRX	1993-04-14	34.91436	35.792709	34.804565	35.682915	675,586	13.168434
XRX	1993-04-15	35.573124	35.573124	35.463329	35.518227	279,616	13.107649
XRX	1993-04-16	35.518227	35.573124	34.859463	35.188847	362,954	12.986098
XRX	1993-04-19	35.079052	35.133949	34.859463	34.969257	50,777	12.905066
XRX	1993-04-20	34.91436	35.079052	34.859463	34.859463	957,934	12.864546
XRX	1993-04-21	34.859463	35.024155	34.749672	34.804565	166,449	12.844287
XRX	1993-04-22	34.859463	34.91436	34.639877	34.804565	477,487	12.844287
XRX	1993-04-23	34.694775	34.859463	34.639877	34.694775	797,178	12.803761
XRX	1993-04-26	34.749672	34.859463	34.036011	34.145805	925,145	12.601174
XRX	1993-04-27	34.2556	34.2556	32.279316	32.938076	3,638,191	12.155472
XRX	1993-04-28	33.377251	33.377251	32.992973	33.322353	1,204,988	12.297292
XRX	1993-04-29	33.157665	33.377251	32.828281	33.102768	585,644	12.21625
XRX	1993-04-30	33.157665	33.871323	33.102768	33.871323	421,245	12.499881
XRX	1993-05-03	33.706631	33.761528	33.59684	33.706631	299,881	12.439106
XRX	1993-05-04	33.59684	33.706631	33.432148	33.541943	410,999	12.378328
XRX	1993-05-05	33.487045	33.761528	33.322353	33.377251	370,468	12.317546
XRX	1993-05-06	33.377251	33.377251	32.828281	32.883179	403,257	12.135214
XRX	1993-05-07	32.773384	32.938076	32.498901	32.663593	730,917	12.054178
XRX	1993-05-10	32.663593	32.938076	32.389107	32.444004	361,132	11.973138
XRX	1993-05-11	32.279316	32.334213	31.840141	32.279316	1,523,085	11.912371
XRX	1993-05-12	32.334213	33.651733	32.279316	33.59684	1,068,368	12.398584
XRX	1993-05-13	33.377251	33.487045	32.938076	32.992973	917,631	12.175728
XRX	1993-05-14	33.047871	33.487045	33.047871	33.102768	704,959	12.21625
XRX	1993-05-17	31.400967	31.840141	31.400967	31.730347	2,256,052	11.709773
XRX	1993-05-18	32.059727	32.389107	31.949934	32.004829	1,748,508	11.811069
XRX	1993-05-19	32.059727	32.224419	31.730347	32.169521	1,052,202	11.871844
XRX	1993-05-20	32.334213	32.718491	32.224419	32.334213	528,492	11.93262
XRX	1993-05-21	32.334213	32.444004	32.114624	32.279316	1,052,885	11.912371
XRX	1993-05-24	32.279316	32.334213	32.004829	32.224419	1,039,678	11.892101
XRX	1993-05-25	32.334213	32.553799	32.334213	32.444004	690,842	11.973138
XRX	1993-05-26	32.553799	33.377251	32.444004	33.267456	1,000,286	12.27703
XRX	1993-05-27	33.377251	33.651733	33.267456	33.487045	832,244	12.358063
XRX	1993-05-28	33.047871	33.377251	33.047871	33.267456	315,137	12.398993
XRX	1993-06-01	33.322353	33.816425	33.322353	33.432148	495,931	12.460376
XRX	1993-06-02	33.487045	33.651733	33.322353	33.541943	657,825	12.501288
XRX	1993-06-03	33.541943	33.651733	33.377251	33.59684	590,654	12.521743
XRX	1993-06-04	33.267456	33.267456	32.992973	33.212559	630,046	12.378527
XRX	1993-06-07	33.267456	33.267456	32.773384	32.773384	329,482	12.214837
XRX	1993-06-08	32.773384	32.828281	32.224419	32.279316	582,457	12.030698
XRX	1993-06-09	32.389107	32.773384	32.279316	32.608696	330,165	12.153469
XRX	1993-06-10	32.608696	32.663593	32.553799	32.608696	6,370,591	12.153469
XRX	1993-06-11	32.663593	33.157665	32.608696	33.157665	1,436,332	12.358063
XRX	1993-06-14	33.322353	33.487045	33.212559	33.377251	812,206	12.439904
XRX	1993-06-15	33.322353	33.92622	33.322353	33.706631	723,631	12.56267
XRX	1993-06-16	33.59684	34.036011	33.541943	33.761528	596,802	12.583131
XRX	1993-06-17	33.761528	34.145805	33.761528	34.090908	467,013	12.705888
XRX	1993-06-18	33.871323	34.090908	33.706631	33.92622	1,188,139	12.644511
XRX	1993-06-21	33.981117	34.090908	33.816425	33.92622	734,560	12.644511
XRX	1993-06-22	33.816425	34.2556	33.816425	34.145805	671,487	12.726357
XRX	1993-06-23	34.036011	34.475185	34.036011	34.310497	784,654	12.787735
XRX	1993-06-24	34.310497	34.749672	34.310497	34.694775	671,487	12.930957
XRX	1993-06-25	34.694775	35.133949	34.694775	35.079052	737,065	13.074178
XRX	1993-06-28	35.079052	35.682915	35.079052	35.518227	1,154,894	13.237864
XRX	1993-06-29	35.573124	35.573124	35.243744	35.353535	724,086	13.176479
XRX	1993-06-30	35.298637	35.353535	34.749672	35.079052	781,239	13.074178
XRX	1993-07-01	35.079052	35.188847	34.036011	34.145805	1,229,580	12.726357
XRX	1993-07-02	34.200703	34.310497	34.090908	34.145805	445,609	12.726357
XRX	1993-07-06	34.145805	34.145805	33.487045	33.487045	859,568	12.480829
XRX	1993-07-07	33.047871	33.706631	33.047871	33.487045	2,203,681	12.480829

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.