Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-05	PALL	75.16	77.38	74.54	77.17	403,563
2011-01-05	PAM	17.05	17.1	16.6	17.05	25,981
2011-01-05	PAR	5.9	6.02	5.9	5.98	12,361
2011-01-05	PATK	1.99	1.99	1.94	1.94	300
2011-01-05	PAYX	30.83	31.55	30.77	31.54	2,709,903
2011-01-05	PB	39.53	40.19	39.47	39.98	208,471
2011-01-05	PBA	21.73	22.02	21.73	21.84	35,600
2011-01-05	PBCT	14.03	14.2	14.03	14.15	3,690,790
2011-01-05	PBD	14.05	14.2	14.05	14.17	41,512
2011-01-05	PBE	21.45	21.69	21.45	21.64	65,046
2011-01-05	PBH	11.57	11.61	11.05	11.25	760,419
2011-01-05	PBI	24.2	24.4	24.2	24.34	1,505,484
2011-01-05	PBJ	17.99	18.25	17.99	18.25	48,084
2011-01-05	PBP	20.88	21.01	20.88	21	66,966
2011-01-05	PBR	36.35	37.39	36.3	37.18	20,713,199
2011-01-05	PBR.A	32.61	33.43	32.56	33.2	9,564,312
2011-01-05	PBS	13.99	14.29	13.99	14.29	8,720
2011-01-05	PBT	22.45	22.7	22.4	22.52	109,334
2011-01-05	PBW	10.62	10.7	10.52	10.68	253,654
2011-01-05	PCAR	57.25	58	56.85	57.63	2,649,961
2011-01-05	PCEF	25.38	25.42	25.3	25.42	62,867
2011-01-05	PCF	8.35	8.44	8.31	8.44	46,770
2011-01-05	PCG	47.37	47.58	46.7	46.86	3,162,905
2011-01-05	PCH	32.63	33.31	32.53	33.02	325,234
2011-01-05	PCK	8.6	8.64	8.59	8.6	63,522
2011-01-05	PCM	10.55	10.74	10.51	10.7	43,847
2011-01-05	PCN	15.63	15.66	15.5	15.58	124,218
2011-01-05	PCOM	0.67	0.7	0.67	0.67	61,790
2011-01-05	PCQ	12.01	12.08	12	12	49,455
2011-01-05	PCTI	6.05	6.29	6.01	6.29	49,398
2011-01-05	PCY	26.93	26.94	26.78	26.78	315,553
2011-01-05	PCYG	5.56	5.62	5.56	5.6	9,700
2011-01-05	PCYO	3.54	3.55	3.52	3.55	3,574
2011-01-05	PDCE	40.85	41.05	40.5	40.85	184,808
2011-01-05	PDCO	30.86	31.05	30.78	31.02	486,035
2011-01-05	PDEX	2.05	2.07	2.05	2.07	1,500
2011-01-05	PDFS	4.87	4.93	4.82	4.9	112,858
2011-01-05	PDLI	6.18	6.22	6.15	6.21	1,537,800
2011-01-05	PDM	20.05	20.61	20.02	20.55	653,180
2011-01-05	PDN	24.44	24.62	24.29	24.45	21,106
2011-01-05	PDP	23.6	23.83	23.57	23.81	214,706
2011-01-05	PDS	9.67	10.04	9.6	10.02	895,833
2011-01-05	PDT	11.57	11.57	11.4	11.49	86,496
2011-01-05	PEAK	36.95	37.27	36.83	37.25	3,400,034
2011-01-05	PEB	20.01	20.9	19.95	20.89	113,303
2011-01-05	PEBK	5.38	5.7	5.2	5.58	9,507
2011-01-05	PEBO	15.75	15.86	15.1	15.5	14,547
2011-01-05	PED	0.07	0.09	0.07	0.08	133,700
2011-01-05	PEG	31.45	31.64	31.23	31.32	3,161,059
2011-01-05	PEGA	36.34	36.88	35.75	36.6	110,488
2011-01-05	PEI	14.27	14.41	14.19	14.33	443,695
2011-01-05	PEJ	18.45	18.75	18.45	18.72	29,515
2011-01-05	PENN	34	34.28	33.89	34.02	1,102,754
2011-01-05	PEO	27.13	27.28	26.85	27.26	74,700
2011-01-05	PEP	65.71	66.88	65.56	66.59	10,382,206
2011-01-05	PERI	7.85	8.05	7.85	8	76,092
2011-01-05	PESI	1.67	1.68	1.64	1.66	72,904
2011-01-05	PETS	16	16.21	15.9	16.13	369,426
2011-01-05	PEY	8.84	8.93	8.84	8.92	251,073
2011-01-05	PEZ	25.44	25.56	25.44	25.56	2,528
2011-01-05	PFBC	1.96	1.97	1.92	1.96	16,009
2011-01-05	PFBI	6.36	6.6	6.37	6.37	5,053
2011-01-05	PFC	12.3	12.49	12.16	12.3	13,411
2011-01-05	PFD	11.71	11.76	11.68	11.71	31,483
2011-01-05	PFE	17.91	18.24	17.86	18.11	64,870,994
2011-01-05	PFF	38.92	38.96	38.86	38.88	2,157,314
2011-01-05	PFG	32.89	33.15	32.73	33.07	2,076,165
2011-01-05	PFI	19.34	19.34	19.13	19.27	5,951
2011-01-05	PFIN	3.2	3.45	3.2	3.28	6,429
2011-01-05	PFIS	27	27	27	27	1,091
2011-01-05	PFL	11.51	11.54	11.39	11.45	121,412
2011-01-05	PFM	14.01	14.1	14	14.08	258,261
2011-01-05	PFN	9.93	9.95	9.82	9.92	256,431
2011-01-05	PFO	9.68	9.68	9.49	9.63	27,890
2011-01-05	PFS	15.07	15.2	14.96	15.2	253,116
2011-01-05	PFSW	4.32	4.43	4.01	4.23	165,868
2011-01-05	PG	64.67	65.09	64.64	64.8	7,460,132
2011-01-05	PGC	13.24	13.41	13.24	13.4	10,659
2011-01-05	PGF	17.65	17.71	17.62	17.69	585,722
2011-01-05	PGJ	27.11	27.48	27.11	27.46	200,684
2011-01-05	PGP	22.41	22.91	22.41	22.83	98,069
2011-01-05	PGR	19.95	20.17	19.9	20.13	2,266,228
2011-01-05	PGTI	2.52	2.58	2.5	2.58	14,946
2011-01-05	PGX	14.14	14.17	14.1	14.1	507,675
2011-01-05	PH	86.86	88.29	86.43	87.6	1,346,794
2011-01-05	PHB	18.26	18.3	18.25	18.29	194,154
2011-01-05	PHD	12.93	13.04	12.87	13.04	49,012
2011-01-05	PHG	30.55	30.78	30.28	30.76	895,737
2011-01-05	PHI	58.14	58.63	57.5	58.41	57,714
2011-01-05	PHK	12.78	12.95	12.74	12.89	525,030
2011-01-05	PHM	7.64	7.99	7.62	7.98	8,417,701
2011-01-05	PHO	18.93	19.06	18.88	18.98	234,167
2011-01-05	PHT	15.66	15.68	15.58	15.6	42,966
2011-01-05	PHX	27.66	27.85	27.65	27.84	2,951
2011-01-05	PHYS	11.96	12.04	11.83	11.97	1,124,340
2011-01-05	PICB	26.79	26.8	26.67	26.67	4,676
2011-01-05	PID	15.27	15.45	15.27	15.43	127,142
2011-01-05	PIE	18.57	18.67	18.52	18.67	252,734
2011-01-05	PII	74.95	77.15	74.95	76.72	250,977
2011-01-05	PIM	5.78	5.82	5.77	5.82	160,069

Subsets and Splits

No community queries yet

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