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	ATRI	182.9	183.47	181.55	183.45	1,031
2011-01-06	ATRO	22.25	22.61	22.24	22.5	17,644
2011-01-06	ATRS	1.8	1.8	1.72	1.73	358,620
2011-01-06	ATSG	7.99	8.03	7.77	7.82	156,305
2011-01-06	ATV	4.25	4.39	4.25	4.32	29,063
2011-01-06	ATVI	12.31	12.34	12.14	12.26	4,387,663
2011-01-06	AU	46.41	46.63	44.53	44.8	5,969,131
2011-01-06	AUB	14.89	15.1	14.82	15.01	23,184
2011-01-06	AUBN	20.66	20.66	20	20	416
2011-01-06	AUDC	6.71	7.18	6.65	7.16	430,736
2011-01-06	AUMN	26.02	26.07	24.62	25.52	60,324
2011-01-06	AUTO	0.97	0.97	0.94	0.96	140,852
2011-01-06	AUY	12.03	12.05	11.77	11.78	8,195,928
2011-01-06	AVA	22.93	22.96	22.7	22.84	245,583
2011-01-06	AVAV	29.32	29.38	28.94	29.04	158,609
2011-01-06	AVB	111.99	112.22	110.26	110.71	527,526
2011-01-06	AVD	9.07	9.24	9	9.22	119,344
2011-01-06	AVDL	6.94	6.95	6.76	6.94	14,630
2011-01-06	AVEO	14.77	14.83	14.71	14.83	38,479
2011-01-06	AVGO	28.04	28.53	27.77	28.52	959,774
2011-01-06	AVID	17.37	17.47	17.16	17.35	109,959
2011-01-06	AVK	18.07	18.18	18.05	18.06	95,942
2011-01-06	AVNT	13.78	13.85	13.26	13.35	1,069,051
2011-01-06	AVNW	5.25	5.28	5.18	5.23	346,963
2011-01-06	AVT	32.87	33.14	32.7	32.99	804,313
2011-01-06	AVXL	3.8	3.89	3.75	3.89	45,872
2011-01-06	AVY	41.71	41.77	40.82	41.12	1,119,360
2011-01-06	AWF	14.31	14.32	14.1	14.12	215,489
2011-01-06	AWH	7.7	8.3	7.53	7.69	281,109
2011-01-06	AWI	41.21	41.21	40.19	40.23	314,441
2011-01-06	AWK	25.67	25.67	25.17	25.23	862,825
2011-01-06	AWP	7.11	7.12	7.02	7.02	258,709
2011-01-06	AWR	34.61	34.65	34.2	34.36	44,073
2011-01-06	AWRE	3	3.05	2.98	3.05	13,002
2011-01-06	AWX	2.57	2.85	2.57	2.85	2,978
2011-01-06	AX	15.32	15.48	15.32	15.48	22,401
2011-01-06	AXAS	4.66	4.7	4.33	4.36	911,559
2011-01-06	AXDX	0.98	0.98	0.96	0.96	1,200
2011-01-06	AXL	14.4	14.45	13.87	13.98	1,948,242
2011-01-06	AXON	4.92	4.98	4.74	4.77	572,238
2011-01-06	AXP	45.38	45.6	44.45	44.73	6,353,121
2011-01-06	AXR	12.41	12.58	12.14	12.14	1,000
2011-01-06	AXS	35.81	35.94	35.45	35.61	832,959
2011-01-06	AXTI	10.34	10.46	10.18	10.37	316,172
2011-01-06	AXU	7.5	7.55	7.06	7.15	749,382
2011-01-06	AYI	58.51	60.12	58.36	60.03	493,299
2011-01-06	AYRO	2.84	2.86	2.83	2.86	1,764
2011-01-06	AZN	47.21	47.32	46.99	47.24	1,488,330
2011-01-06	AZO	254.04	254.94	246.62	249.55	1,104,652
2011-01-06	AZPN	13.11	13.15	13.01	13.12	310,535
2011-01-06	AZTA	8.9	9.13	8.9	9.05	434,940
2011-01-06	AZZ	40.46	40.48	38.84	39.18	77,824
2011-01-06	B	20.59	20.61	20.34	20.44	229,315
2011-01-06	BA	67.46	69.35	67.46	68.8	7,507,113
2011-01-06	BAB	24.89	25.03	24.86	24.99	276,201
2011-01-06	BAC	14.54	14.69	14.34	14.44	241,658,478
2011-01-06	BAF	13.09	13.11	13.09	13.09	6,101
2011-01-06	BAH	18.74	18.74	18.05	18.46	341,972
2011-01-06	BAK	25.48	25.48	24.6	24.91	89,305
2011-01-06	BAM	32.97	33.06	32.5	32.7	599,392
2011-01-06	BANC	13.75	13.85	13.55	13.75	20,562
2011-01-06	BANF	42.36	42.36	41.67	42.21	14,119
2011-01-06	BANR	2.22	2.24	2.2	2.2	811,201
2011-01-06	BAP	118.55	119.04	117.3	117.45	162,943
2011-01-06	BASI	2.15	2.58	2.15	2.45	40,683
2011-01-06	BAX	50.44	50.71	50.1	50.25	2,704,544
2011-01-06	BB	61.09	62.16	59.8	61.37	22,231,280
2011-01-06	BBAR	11.57	11.69	11.33	11.42	96,140
2011-01-06	BBBY	48.9	48.99	48.3	48.84	3,000,516
2011-01-06	BBD	20.52	20.53	19.83	19.84	12,256,899
2011-01-06	BBDC	19.15	19.22	18.95	19.07	66,393
2011-01-06	BBF	12.31	12.34	12.21	12.29	11,489
2011-01-06	BBGI	5.9	6	5.77	5.78	3,015
2011-01-06	BBI	2.09	2.14	2.09	2.13	288,108
2011-01-06	BBK	13.68	13.7	13.51	13.57	26,295
2011-01-06	BBL	78.93	78.98	77.43	77.74	982,837
2011-01-06	BBN	17.82	17.84	17.72	17.76	161,836
2011-01-06	BBSI	15.02	15.2	15	15.11	18,207
2011-01-06	BBVA	9.66	9.67	9.33	9.37	4,445,373
2011-01-06	BBW	7.53	7.57	7.42	7.54	44,977
2011-01-06	BBWI	29.27	29.31	28.5	28.89	7,789,635
2011-01-06	BBY	35.62	35.77	35.17	35.25	9,126,209
2011-01-06	BC	20.08	21.64	20	20.31	2,682,931
2011-01-06	BCBP	10.35	10.36	10.36	10.36	100
2011-01-06	BCDA	0.07	0.07	0.05	0.05	79,300
2011-01-06	BCE	35.8	35.89	35.65	35.85	553,798
2011-01-06	BCH	88.65	89.9	88.65	89.41	28,342
2011-01-06	BCLI	0.19	0.19	0.18	0.18	58,282
2011-01-06	BCML	7	7	7	7	300
2011-01-06	BCO	27.83	27.83	26.88	27.08	237,839
2011-01-06	BCOR	8.34	8.42	8.2	8.32	214,112
2011-01-06	BCPC	34.86	36	34.75	35.61	130,737
2011-01-06	BCRX	5.22	5.28	5.17	5.22	133,461
2011-01-06	BCS	17.57	17.59	17.18	17.26	2,614,579
2011-01-06	BCV	16.95	17.13	16.95	17.08	7,705
2011-01-06	BDC	36.6	36.79	36.14	36.5	149,606
2011-01-06	BDGE	25.4	25.42	24.93	25.39	9,181
2011-01-06	BDJ	8.83	8.83	8.7	8.7	232,875
2011-01-06	BDL	8.9	8.9	8.9	8.9	3,200
2011-01-06	BDN	11.71	11.74	11.57	11.73	1,813,773

Subsets and Splits

No community queries yet

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