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
2011-01-03	EXN	1.37	1.42	1.36	1.36	80,190
2011-01-03	EXP	28.46	29.27	28.38	29.2	495,330
2011-01-03	EXPD	55.16	56.19	55.05	55.36	1,445,572
2011-01-03	EXPE	25.15	25.24	23.76	24.79	11,756,756
2011-01-03	EXPO	37.73	39.28	37.73	38.92	98,544
2011-01-03	EXPR	18.87	19	18.73	18.79	478,302
2011-01-03	EXR	17.52	17.94	17.41	17.89	481,340
2011-01-03	EXTR	3.11	3.32	3.11	3.28	546,142
2011-01-03	EYPT	5.08	5.11	5	5.05	151,491
2011-01-03	EZA	74.94	75.27	74.56	74.83	551,331
2011-01-03	EZJ	79	79.59	79	79.56	3,740
2011-01-03	EZM	54.37	54.66	54.2	54.49	33,142
2011-01-03	EZPW	27.54	28.07	27.41	27.91	457,102
2011-01-03	EZU	35.45	35.67	35.42	35.47	617,119
2011-01-03	F	17.02	17.31	17	17.25	70,794,151
2011-01-03	FAB	28.92	29.12	28.92	29	24,561
2011-01-03	FAD	30.44	30.7	30.44	30.62	61,940
2011-01-03	FAF	15.04	15.29	14.88	15.03	519,455
2011-01-03	FAM	17.35	17.36	16.71	16.9	120,392
2011-01-03	FAN	10.35	10.43	10.34	10.4	40,188
2011-01-03	FANH	17.48	17.5	16.93	17.07	599,191
2011-01-03	FARM	17.97	18.13	17.79	18.08	12,117
2011-01-03	FARO	33.28	33.47	31.99	32.92	110,134
2011-01-03	FAS	28.84	29.6	28.72	29.44	25,032,040
2011-01-03	FAST	60.55	61.53	60.5	60.85	948,885
2011-01-03	FAX	6.75	6.82	6.74	6.79	828,957
2011-01-03	FAZ	9.11	9.14	8.85	8.9	27,330,103
2011-01-03	FBC	1.67	1.7	1.64	1.67	11,078,483
2011-01-03	FBIZ	13.47	13.5	12.6	13.5	2,295
2011-01-03	FBMS	8.21	8.43	8.18	8.2	1,200
2011-01-03	FBNC	15.52	15.95	15.3	15.86	28,821
2011-01-03	FBP	0.46	0.51	0.46	0.49	6,142,486
2011-01-03	FBSS	13	13	12.6	12.99	5,992
2011-01-03	FBT	39.43	39.71	39.41	39.41	62,781
2011-01-03	FC	8.72	8.81	8.61	8.75	33,036
2011-01-03	FCBC	15.09	15.67	15.09	15.43	58,678
2011-01-03	FCCO	5.42	6.74	5.42	5.87	11,907
2011-01-03	FCCY	8.78	8.75	8.75	8.75	1,000
2011-01-03	FCEL	2.4	2.41	2.01	2.11	5,530,582
2011-01-03	FCF	7.15	7.38	7.15	7.36	644,976
2011-01-03	FCFS	31.32	32.21	31.32	32.07	176,875
2011-01-03	FCG	19.75	19.95	19.75	19.84	344,865
2011-01-03	FCN	37.36	37.36	36.54	36.6	355,059
2011-01-03	FCNCA	191.38	194.77	190.85	193	8,754
2011-01-03	FCO	12.41	12.6	12.39	12.51	15,773
2011-01-03	FCRD	13.1	13.44	12.87	13.39	31,811
2011-01-03	FCT	13.97	13.99	13.88	13.98	101,509
2011-01-03	FCX	121.69	122.5	119.15	119.58	8,460,513
2011-01-03	FDD	13.78	13.85	13.78	13.83	70,682
2011-01-03	FDL	16.05	16.09	15.98	16.05	98,051
2011-01-03	FDM	22.38	22.78	22.38	22.71	100,527
2011-01-03	FDN	34.6	35.07	34.6	34.91	275,383
2011-01-03	FDP	25.08	25.43	24.84	25.33	145,870
2011-01-03	FDS	94.68	95.85	94.31	95.16	207,755
2011-01-03	FDX	93.54	94.29	93.12	93.19	2,037,644
2011-01-03	FE	37.26	37.82	37.14	37.66	2,439,157
2011-01-03	FEIM	6.64	7.11	6.64	7.05	8,988
2011-01-03	FELE	39.31	39.97	38.62	39.36	90,569
2011-01-03	FEN	27.15	27.15	26.95	27	41,132
2011-01-03	FENC	0.06	0.06	0.06	0.06	152,700
2011-01-03	FEO	21.35	21.97	21.35	21.89	27,115
2011-01-03	FEX	27.75	27.98	27.75	27.88	171,283
2011-01-03	FEZ	37.09	37.48	37.02	37.16	41,486
2011-01-03	FFA	12.69	12.97	12.59	12.94	75,001
2011-01-03	FFBC	18.71	19.25	18.2	18.91	203,937
2011-01-03	FFC	16.23	16.35	16.16	16.34	125,059
2011-01-03	FFG	28.98	29.64	28.96	29.54	57,372
2011-01-03	FFHL	3.5	3.5	3.25	3.44	54,082
2011-01-03	FFIC	14.18	14.67	14.18	14.44	120,313
2011-01-03	FFIN	51.84	53.32	51.84	52.87	117,339
2011-01-03	FFIV	133.02	137.69	132.77	134.33	2,307,918
2011-01-03	FFNW	3.99	4.03	3.99	4	3,605
2011-01-03	FFR	35.29	35.67	35.29	35.37	14,346
2011-01-03	FGB	7.66	7.77	7.65	7.75	28,059
2011-01-03	FGD	23.69	23.88	23.64	23.79	21,424
2011-01-03	FHI	26.42	26.66	26.05	26.1	1,118,749
2011-01-03	FHN	11.93	12.39	11.88	12.16	5,472,773
2011-01-03	FIBK	15.3	15.6	15.22	15.57	45,419
2011-01-03	FICO	23.58	24.13	23.33	23.56	190,943
2011-01-03	FIS	27.55	28.13	27.49	28.13	2,414,456
2011-01-03	FISI	19.27	19.61	18.97	19.27	71,387
2011-01-03	FISV	59.19	59.94	59.13	59.5	1,355,087
2011-01-03	FITB	14.83	14.95	14.7	14.78	13,580,350
2011-01-03	FIW	22.73	22.73	22.39	22.4	32,220
2011-01-03	FIX	13.26	13.66	13.06	13.49	114,109
2011-01-03	FIZZ	13.17	13.62	13.16	13.56	74,911
2011-01-03	FL	19.73	20.08	19.7	19.75	2,247,959
2011-01-03	FLC	17.22	17.3	17.18	17.3	56,634
2011-01-03	FLEX	7.98	8.21	7.97	8.04	4,782,979
2011-01-03	FLIC	28.96	29.24	28.55	28.91	8,084
2011-01-03	FLIR	29.9	30	29	29.65	1,970,012
2011-01-03	FLL	3.39	3.44	3.29	3.37	53,018
2011-01-03	FLM	44.78	45.36	44.78	44.98	11,378
2011-01-03	FLNT	3.14	3.22	3.13	3.21	10,350
2011-01-03	FLO	26.96	27.01	26.77	26.8	346,111
2011-01-03	FLR	67.13	68.53	67.13	67.79	1,845,941
2011-01-03	FLS	120	121.96	120	120.29	560,008
2011-01-03	FLT	31.25	31.25	30.1	30.47	219,796
2011-01-03	FLWS	2.7	2.74	2.61	2.62	167,668
2011-01-03	FLXS	17.95	18.37	17.33	17.96	18,908

Subsets and Splits

No community queries yet

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