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
2011-01-06	AMG	99.71	100.15	99.18	100	413,229
2011-01-06	AMGN	56.53	57.18	56.07	56.55	3,561,395
2011-01-06	AMJ	36.49	36.53	36.32	36.42	1,111,178
2011-01-06	AMKR	7.38	7.64	7.38	7.59	1,461,231
2011-01-06	AMLP	16.08	16.1	16.03	16.05	533,133
2011-01-06	AMN	6.22	6.35	6.17	6.34	374,729
2011-01-06	AMNB	23.67	23.72	23.2	23.72	11,102
2011-01-06	AMOT	7.3	7.3	6.93	6.99	30,529
2011-01-06	AMOV	59.01	59.01	58.63	58.67	8,253
2011-01-06	AMP	59.82	60.32	59.62	60.08	1,474,268
2011-01-06	AMRB	6.16	6.22	6.1	6.22	1,923
2011-01-06	AMRC	15.17	15.92	15.01	15.73	261,013
2011-01-06	AMRH	0.03	0.03	0.03	0.03	100
2011-01-06	AMRN	8.22	8.67	8.2	8.59	9,626,184
2011-01-06	AMRS	27.75	27.92	27.35	27.63	43,956
2011-01-06	AMS	2.82	2.82	2.82	2.82	1,600
2011-01-06	AMSC	28.81	28.85	28.19	28.22	777,699
2011-01-06	AMSF	18.37	18.57	18.12	18.27	186,049
2011-01-06	AMSWA	6.93	6.94	6.75	6.81	28,940
2011-01-06	AMTX	0.13	0.13	0.13	0.13	5,000
2011-01-06	AMWD	23.07	23.89	22.5	23.42	13,360
2011-01-06	AMX	58.69	59.16	58.69	58.82	1,920,802
2011-01-06	AMZN	186.5	187.41	185.25	185.86	3,179,610
2011-01-06	AN	28.15	28.15	27.5	27.53	892,172
2011-01-06	ANDE	38.22	38.65	37.63	38.24	206,795
2011-01-06	ANF	55.2	55.33	52.49	53.53	6,074,690
2011-01-06	ANGO	16	16.23	15.9	16.05	254,541
2011-01-06	ANH	6.92	6.99	6.9	6.95	1,222,305
2011-01-06	ANIK	6.68	6.78	6.68	6.75	7,250
2011-01-06	ANIP	1.7	1.76	1.68	1.7	2,188,429
2011-01-06	ANIX	0.19	0.19	0.18	0.18	79,300
2011-01-06	ANSS	53.34	53.82	53.05	53.27	424,594
2011-01-06	ANTE	7.42	7.51	7.12	7.18	238,796
2011-01-06	ANTM	58.41	59.68	58.28	59.52	2,276,006
2011-01-06	AOA	34.67	34.67	34.39	34.47	24,201
2011-01-06	AOD	6.14	6.14	6.06	6.07	1,181,476
2011-01-06	AOK	28.81	28.81	28.73	28.78	6,980
2011-01-06	AOM	29.99	29.99	29.89	29.91	16,151
2011-01-06	AOR	31.61	31.66	31.51	31.53	60,704
2011-01-06	AOS	38.97	39.4	38.81	38.91	368,634
2011-01-06	AOSL	13.65	13.98	13.42	13.96	84,528
2011-01-06	AP	27.43	27.47	27.01	27.17	18,338
2011-01-06	APA	125.16	125.59	121.91	122.38	2,178,216
2011-01-06	APCX	0.04	0.14	0	0	394,056,171
2011-01-06	APD	88.69	88.83	87.7	88.34	1,557,761
2011-01-06	APDN	0.08	0.08	0.06	0.07	455,995
2011-01-06	APEI	37.72	39.39	37.7	39.31	173,664
2011-01-06	APEN	0.83	0.88	0.82	0.85	2,031,250
2011-01-06	APH	51.64	52.36	51.46	51.68	895,508
2011-01-06	APOG	14.07	14.23	14	14.1	252,420
2011-01-06	APT	1.64	1.76	1.64	1.76	203,334
2011-01-06	APWC	6.75	6.8	6.55	6.6	29,630
2011-01-06	APYX	3.5	3.51	3.3	3.4	26,844
2011-01-06	AQN	4.96	4.96	4.88	4.95	9,500
2011-01-06	ARAY	6.88	6.92	6.81	6.88	163,901
2011-01-06	ARC	7.97	8	7.86	7.88	147,338
2011-01-06	ARCB	26.87	27.11	26.31	26.63	141,725
2011-01-06	ARCC	16.73	16.83	16.56	16.63	904,813
2011-01-06	ARE	73.99	74.12	72.99	73.07	379,464
2011-01-06	ARGO	37	37.07	36.43	36.5	104,558
2011-01-06	ARI	16.5	16.5	16.24	16.38	97,451
2011-01-06	ARKR	14.69	14.74	14.53	14.74	1,900
2011-01-06	ARL	7.22	7.22	7.22	7.22	1,300
2011-01-06	ARLP	68.95	69.42	67.58	68.79	147,890
2011-01-06	ARMP	0.38	0.38	0.38	0.38	6,509
2011-01-06	ARNA	2.12	2.18	2.05	2.11	7,190,182
2011-01-06	AROC	23.44	23.5	22.86	22.94	509,232
2011-01-06	AROW	27.45	27.45	26.78	26.88	18,256
2011-01-06	ARR	7.94	8.03	7.93	8.03	439,183
2011-01-06	ARTNA	19.12	19.25	18.9	18.92	15,245
2011-01-06	ARTW	11.42	11.69	11.21	11.39	26,114
2011-01-06	ARW	34.71	35.06	34.43	34.87	643,847
2011-01-06	ARWR	0.96	0.98	0.94	0.95	57,305
2011-01-06	ASA	31.8	31.86	31.5	31.64	42,030
2011-01-06	ASB	14.95	15.04	14.76	14.83	1,172,431
2011-01-06	ASG	4.32	4.34	4.27	4.32	48,557
2011-01-06	ASGN	8.38	8.65	8.38	8.63	172,650
2011-01-06	ASM	2.7	2.7	2.44	2.55	40,433
2011-01-06	ASMB	6.7	7.25	6.4	7	13,826
2011-01-06	ASML	36.44	36.73	35.85	36.32	3,979,549
2011-01-06	ASPS	29.07	29.15	28.8	29.12	51,228
2011-01-06	ASR	59.37	59.37	57.76	58.09	65,674
2011-01-06	ASRV	1.71	1.77	1.69	1.74	22,500
2011-01-06	ASTC	1.12	1.16	1.12	1.16	54,733
2011-01-06	ASTE	33.95	34.1	32.44	32.89	189,662
2011-01-06	ASUR	3	3.08	2.84	3.02	9,599
2011-01-06	ASYS	25.21	25.98	25.01	25.06	128,681
2011-01-06	AT	14.95	14.95	14.77	14.93	141,670
2011-01-06	ATAX	5.37	5.38	5.3	5.31	89,130
2011-01-06	ATEC	2.63	2.72	2.61	2.67	489,571
2011-01-06	ATGE	49.13	49.85	47.5	47.91	1,011,333
2011-01-06	ATHE	1.25	1.32	1.25	1.27	23,465
2011-01-06	ATHX	2.7	2.71	2.63	2.63	37,275
2011-01-06	ATI	56.54	57	55.46	55.8	865,588
2011-01-06	ATLC	6.62	6.65	6.56	6.64	53,266
2011-01-06	ATLO	21.24	21	20.81	21	2,856
2011-01-06	ATNI	38.76	39.53	38.6	39.26	105,441
2011-01-06	ATO	31.64	31.8	31.6	31.71	346,448
2011-01-06	ATR	48	48	47.26	47.47	88,399
2011-01-06	ATRC	10.8	10.86	10.7	10.82	62,848

Subsets and Splits

No community queries yet

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