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	JRJC	6.75	7.25	6.75	7.06	87,598
2011-01-06	JRO	12.37	12.42	12.36	12.39	132,152
2011-01-06	JRS	10.45	10.47	10.32	10.34	56,348
2011-01-06	JTA	11.28	11.42	11.28	11.32	31,695
2011-01-06	JTD	12.96	13.09	12.92	12.95	37,025
2011-01-06	JVA	4	4.27	4	4.05	15,607
2011-01-06	JW.A	46.28	46.38	45.45	45.63	166,224
2011-01-06	JW.B	45.97	45.97	45.55	45.55	900
2011-01-06	JWN	42.52	43.69	42.12	42.94	3,403,656
2011-01-06	JXI	45	45.02	44.57	44.88	65,167
2011-01-06	K	51	51.08	50.74	50.92	1,774,618
2011-01-06	KAI	23.23	23.23	22.22	22.48	22,701
2011-01-06	KALU	49.16	49.64	48.66	49.18	114,392
2011-01-06	KAMN	28.45	28.46	27.14	27.3	262,328
2011-01-06	KAR	13.94	14.02	13.85	14.02	45,999
2011-01-06	KB	52.83	52.89	52.24	52.4	255,742
2011-01-06	KBAL	7.09	7.09	6.87	6.96	35,350
2011-01-06	KBE	26.81	26.94	26.47	26.48	12,943,116
2011-01-06	KBH	14.44	14.64	14.18	14.33	5,381,373
2011-01-06	KBR	29.8	29.94	29.29	29.53	1,769,687
2011-01-06	KBWD	24.57	24.57	24.41	24.43	28,150
2011-01-06	KBWP	25.75	25.82	25.58	25.58	3,000
2011-01-06	KBWY	26	26	25.46	25.47	14,575
2011-01-06	KCE	38.84	38.96	38.71	38.89	26,133
2011-01-06	KDP	36.09	36.72	36.07	36.58	2,351,047
2011-01-06	KELYA	19.66	19.95	19.56	19.66	138,114
2011-01-06	KEP	13.14	13.14	12.96	13.09	429,134
2011-01-06	KEQU	13.39	13.6	13.3	13.5	5,710
2011-01-06	KEX	44.77	44.9	44.5	44.72	193,108
2011-01-06	KEY	9.01	9.04	8.7	8.71	14,613,438
2011-01-06	KF	45.68	45.71	45	45.19	25,629
2011-01-06	KFRC	16.65	17.6	16.65	17.3	346,768
2011-01-06	KFS	1.4	1.41	1.38	1.38	21,982
2011-01-06	KFY	23.27	23.37	22.54	22.72	410,903
2011-01-06	KGC	17.84	17.9	17.44	17.48	6,666,198
2011-01-06	KIE	44.03	44.12	43.83	43.89	241,928
2011-01-06	KIM	18.29	18.37	18.04	18.09	5,004,546
2011-01-06	KINS	3.9	3.9	3.41	3.41	3,100
2011-01-06	KIRK	14.48	14.74	14.3	14.63	559,904
2011-01-06	KLAC	37.92	38.55	37.83	38.2	1,724,967
2011-01-06	KLIC	7.27	7.64	7.25	7.64	2,019,055
2011-01-06	KMB	63.18	63.36	62.8	63.02	2,478,137
2011-01-06	KMF	24.78	24.86	24.43	24.76	80,050
2011-01-06	KMPR	26.07	26.57	26.03	26.21	199,086
2011-01-06	KMT	40.38	40.86	40.3	40.46	762,127
2011-01-06	KMX	32.21	32.33	31.56	31.7	1,938,127
2011-01-06	KNDI	5.2	5.23	4.93	4.95	712,690
2011-01-06	KNL	16.97	16.97	16.34	16.46	116,382
2011-01-06	KNX	13.3	13.35	13	13.01	514,148
2011-01-06	KO	63.62	63.66	62.83	63.03	10,864,232
2011-01-06	KODK	5.78	5.85	5.59	5.65	6,950,717
2011-01-06	KOF	82.62	83.06	82.05	83.01	34,155
2011-01-06	KOL	49.4	49.43	48.42	48.51	689,054
2011-01-06	KOP	36.47	36.77	36.42	36.57	67,274
2011-01-06	KOPN	4.1	4.19	4.1	4.18	151,885
2011-01-06	KOR	0.83	0.86	0.8	0.84	3,952
2011-01-06	KOSS	5.22	5.41	5.22	5.32	4,783
2011-01-06	KR	21.81	21.88	21.6	21.61	7,464,800
2011-01-06	KRA	31.08	32.36	30.69	32.36	208,857
2011-01-06	KRC	37.38	37.7	37.06	37.49	777,472
2011-01-06	KRE	26.91	26.91	26.53	26.54	3,046,563
2011-01-06	KRG	5.65	5.68	5.27	5.37	686,309
2011-01-06	KRMD	0.14	0.14	0.14	0.14	300
2011-01-06	KRO	40.78	41.67	40.04	41.24	357,576
2011-01-06	KSM	12.07	12.19	11.98	11.98	65,088
2011-01-06	KSPN	1.71	1.74	1.71	1.74	858
2011-01-06	KSS	53.49	53.49	51.98	52.23	14,823,995
2011-01-06	KSU	49.87	50.68	49.87	50.42	1,524,675
2011-01-06	KT	20.47	20.47	20.28	20.39	409,977
2011-01-06	KTCC	5.54	5.76	5.54	5.72	63,355
2011-01-06	KTF	11.41	11.46	11.28	11.28	97,205
2011-01-06	KTH	27.82	27.82	27.82	27.82	600
2011-01-06	KTN	27.84	27.84	27.11	27.38	2,886
2011-01-06	KTOS	13.67	13.78	13.48	13.68	81,029
2011-01-06	KVHI	12.16	12.23	12	12.08	88,044
2011-01-06	KW	10	10.03	9.98	10.03	25,320
2011-01-06	KWR	43.39	44.33	43.39	43.86	71,009
2011-01-06	KXI	61.72	62.01	61.26	61.52	255,918
2011-01-06	KYN	30.28	30.28	28.63	29.39	442,189
2011-01-06	KZIA	0.52	0.57	0.49	0.51	15,600
2011-01-06	L	39.57	39.81	39.23	39.75	1,243,693
2011-01-06	LAC	1.47	1.47	1.32	1.32	141,638
2011-01-06	LAD	14.6	14.6	14.2	14.27	184,288
2011-01-06	LAKE	8.6	8.65	8.5	8.58	22,295
2011-01-06	LANC	55.33	55.56	53.45	53.57	123,248
2011-01-06	LAWS	24.28	24.44	23.14	23.4	50,279
2011-01-06	LAZ	40.77	41.7	40.42	41.56	879,067
2011-01-06	LB	29.27	29.31	28.5	28.89	7,789,635
2011-01-06	LBAI	11.14	11.23	10.82	11.02	27,988
2011-01-06	LBJ	41.29	41.29	39.9	39.94	38,024
2011-01-06	LBTYA	37.5	37.82	37.14	37.47	1,317,884
2011-01-06	LBTYB	37.69	37.69	37.69	37.69	1,035
2011-01-06	LBTYK	35.32	35.69	35.15	35.38	393,538
2011-01-06	LCI	5.74	5.74	5.56	5.68	141,251
2011-01-06	LCII	22.71	23.15	22.6	22.9	102,153
2011-01-06	LCNB	11.77	11.9	11.77	11.9	2,600
2011-01-06	LCTX	8.6	9.2	8.35	8.62	922,092
2011-01-06	LCUT	13.63	13.63	13.32	13.49	14,469
2011-01-06	LD	67.07	67.28	65.76	65.76	3,077
2011-01-06	LDL	8.8	8.92	8.6	8.92	40,032

Subsets and Splits

No community queries yet

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