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	LDOS	16.05	16.12	15.98	16.06	2,556,162
2011-01-06	LEA	107.04	107.58	105.39	105.76	551,161
2011-01-06	LECO	66.57	66.91	65.85	66.13	140,041
2011-01-06	LEDS	28.73	28.76	27.94	28	38,476
2011-01-06	LEE	2.45	2.5	2.42	2.5	196,104
2011-01-06	LEG	23.2	23.24	22.97	23.02	801,260
2011-01-06	LEN	18.72	19.33	18.69	19.14	6,186,068
2011-01-06	LEN.B	15.6	15.92	15.49	15.7	29,458
2011-01-06	LEO	7.82	7.83	7.69	7.69	98,116
2011-01-06	LEXX	0.35	0.35	0.34	0.34	290
2011-01-06	LFC	62.05	62.2	61.45	61.95	491,472
2011-01-06	LFUS	50	52.22	49.95	51.62	228,614
2011-01-06	LFVN	0.42	0.43	0.41	0.42	127,980
2011-01-06	LGI	15.28	15.28	15.16	15.17	33,947
2011-01-06	LGL	20.98	21.25	20	20.86	21,443
2011-01-06	LGND	9.27	9.27	9.12	9.14	100,807
2011-01-06	LH	90.56	91.29	89.12	89.76	1,662,166
2011-01-06	LHCG	31.06	31.06	29.82	29.95	231,225
2011-01-06	LHX	45.87	46.56	44.26	46.33	1,265,560
2011-01-06	LII	47.51	47.68	47.08	47.29	189,440
2011-01-06	LINC	15.85	16.12	15.62	15.99	176,260
2011-01-06	LIT	22.97	23.38	22.39	22.39	378,630
2011-01-06	LIVE	6.26	6.4	6.15	6.26	4,094
2011-01-06	LJPC	0.04	0.04	0.03	0.04	150,125
2011-01-06	LKFN	22.66	22.78	22.39	22.56	29,016
2011-01-06	LKQ	23.31	23.49	22.88	22.95	419,581
2011-01-06	LL	26.09	26.17	25.52	25.62	284,464
2011-01-06	LLNW	6.5	6.5	6.35	6.39	895,719
2011-01-06	LLY	34.84	35	34.8	34.94	6,039,117
2011-01-06	LMAT	7.07	7.2	7.13	7.16	7,108
2011-01-06	LMNR	28.9	28.9	28.71	28.82	16,449
2011-01-06	LMNX	18.24	18.44	17.7	18.07	81,785
2011-01-06	LMST	10.17	10.17	10	10.07	2,998
2011-01-06	LMT	72.46	73.96	72.19	73.18	6,457,703
2011-01-06	LNC	29.62	29.68	29	29.22	2,841,875
2011-01-06	LNDC	7.07	7.08	6.35	6.39	148,736
2011-01-06	LNN	63.67	63.67	61.7	62.52	144,700
2011-01-06	LNT	37.41	37.42	37.15	37.25	485,337
2011-01-06	LOAN	1.3	1.32	1.26	1.27	5,300
2011-01-06	LODE	3.38	3.38	3.22	3.22	78,211
2011-01-06	LOGI	18.28	18.35	18.06	18.28	1,032,241
2011-01-06	LOPE	20.31	20.66	20.25	20.59	191,175
2011-01-06	LORL	78.2	78.2	76.81	77.59	13,150
2011-01-06	LOW	24.63	24.66	24	24.13	13,235,296
2011-01-06	LPL	17.83	17.83	17.61	17.65	1,387,739
2011-01-06	LPLA	33.95	34.37	33.17	34.19	388,038
2011-01-06	LPSN	11.42	11.55	11.19	11.4	329,485
2011-01-06	LPTH	1.95	1.96	1.85	1.85	21,393
2011-01-06	LPX	10.06	10.25	9.91	9.98	1,752,172
2011-01-06	LQD	108.32	108.64	108.2	108.37	1,089,655
2011-01-06	LQDT	13.91	13.95	13.62	13.65	73,405
2011-01-06	LRCX	47.88	47.9	46.95	47.29	3,746,238
2011-01-06	LRN	29.75	30.7	29.73	30.68	196,186
2011-01-06	LSBK	9.23	9.5	9.23	9.5	1,600
2011-01-06	LSCC	5.88	6.09	5.87	6.08	1,634,452
2011-01-06	LSI	37.25	37.48	36.9	36.9	98,226
2011-01-06	LSTR	40.81	41.39	40.74	41.34	313,614
2011-01-06	LTBR	5.28	5.37	5.1	5.33	59,041
2011-01-06	LTC	28.34	28.45	27.88	27.99	114,801
2011-01-06	LTL	56.5	56.63	55.1	55.23	8,452
2011-01-06	LTPZ	53.68	53.91	53.57	53.86	25,505
2011-01-06	LUB	6.3	6.35	6.26	6.34	77,091
2011-01-06	LULU	68	68	66.5	66.99	1,849,170
2011-01-06	LUMN	46.36	46.42	44.7	45.44	5,316,244
2011-01-06	LUNA	1.75	1.79	1.75	1.79	2,920
2011-01-06	LUV	13.32	13.36	13.14	13.16	6,382,532
2011-01-06	LVS	48.58	48.59	47.26	47.64	20,434,068
2011-01-06	LWAY	9.63	9.72	9.6	9.69	5,537
2011-01-06	LXP	8.08	8.09	7.93	7.96	898,000
2011-01-06	LXRX	1.77	2.3	1.76	2.2	20,635,518
2011-01-06	LXU	26.04	26.53	25.05	26.31	449,980
2011-01-06	LYB	34.93	35.11	34.72	34.97	3,249,311
2011-01-06	LYG	4.18	4.21	4.13	4.14	3,747,988
2011-01-06	LYTS	8.34	8.34	8.15	8.26	53,098
2011-01-06	LYV	11.59	11.63	11.35	11.44	1,001,931
2011-01-06	LZB	9.29	9.35	9.12	9.17	294,332
2011-01-06	M	24.25	24.4	23.93	23.97	14,664,919
2011-01-06	MA	231.59	232.65	228.1	231.12	1,587,227
2011-01-06	MAA	62.3	63.09	62.26	62.45	590,903
2011-01-06	MAC	47.35	47.49	46.26	46.3	1,333,093
2011-01-06	MAG	12.15	12.15	11.45	11.5	158,038
2011-01-06	MAIN	18.32	18.44	18.1	18.17	51,508
2011-01-06	MAN	65.05	66.55	65.05	65.52	568,853
2011-01-06	MANH	30.87	30.87	30.35	30.64	103,913
2011-01-06	MANT	40.07	40.07	39.6	39.78	220,130
2011-01-06	MAR	41.59	41.73	40.67	40.87	2,401,829
2011-01-06	MAS	13.17	13.82	13.14	13.52	10,817,161
2011-01-06	MASI	29.2	29.25	28.15	28.19	974,384
2011-01-06	MAT	25.39	25.43	24.69	24.85	6,186,908
2011-01-06	MATW	34.8	34.87	34.51	34.75	156,366
2011-01-06	MATX	40.89	40.89	40.18	40.35	249,316
2011-01-06	MAV	12.4	12.47	12.39	12.44	42,350
2011-01-06	MBB	105.23	105.23	105	105.1	324,305
2011-01-06	MBCN	18	18	17.25	17.25	3,394
2011-01-06	MBI	12.71	12.97	12.54	12.55	4,920,890
2011-01-06	MBOT	1.12	1.13	1.09	1.11	1,090,025
2011-01-06	MBT	20.79	20.79	20.24	20.37	2,366,741
2011-01-06	MBWM	8.81	9.19	8.79	8.87	37,964
2011-01-06	MCA	12.75	12.75	12.61	12.64	51,398
2011-01-06	MCBC	4.15	4.23	4.11	4.2	46,542

Subsets and Splits

No community queries yet

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