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	PEAK	37.08	37.33	36.54	36.68	3,329,312
2011-01-06	PEB	20.89	21	20.6	20.93	88,727
2011-01-06	PEBO	15.45	15.45	15.05	15.14	7,507
2011-01-06	PED	0.07	0.08	0.07	0.08	113,100
2011-01-06	PEG	31.37	31.42	31.09	31.25	3,401,551
2011-01-06	PEGA	36.56	37.2	36.29	36.53	154,453
2011-01-06	PEI	14.37	14.37	13.94	13.98	488,412
2011-01-06	PEJ	19	19	18.7	18.77	98,113
2011-01-06	PENN	33.87	34.12	33.42	33.85	1,150,363
2011-01-06	PEO	27.26	27.32	26.97	27.14	146,619
2011-01-06	PEP	66.71	66.95	66.38	66.84	7,650,539
2011-01-06	PERI	8	8.1	7.75	7.85	56,052
2011-01-06	PESI	1.66	1.71	1.64	1.67	88,692
2011-01-06	PETS	16.1	16.1	15.73	15.81	297,482
2011-01-06	PEY	8.94	8.94	8.88	8.89	189,945
2011-01-06	PEZ	25.47	25.5	25.37	25.38	34,960
2011-01-06	PFBC	1.95	2.09	1.95	2.01	71,274
2011-01-06	PFBI	6.39	6.39	6.39	6.39	237
2011-01-06	PFC	12.37	12.93	12.28	12.69	24,957
2011-01-06	PFD	11.74	11.81	11.67	11.78	65,029
2011-01-06	PFE	18.29	18.33	17.96	18.18	116,834,622
2011-01-06	PFF	38.92	38.98	38.9	38.92	2,290,438
2011-01-06	PFG	32.9	32.96	32.31	32.38	3,583,211
2011-01-06	PFI	19.25	19.29	19.18	19.24	18,689
2011-01-06	PFIN	3.44	3.45	3.42	3.45	1,600
2011-01-06	PFL	11.48	11.55	11.4	11.52	62,806
2011-01-06	PFM	14.09	14.09	13.99	14	81,367
2011-01-06	PFN	9.93	9.95	9.87	9.92	218,791
2011-01-06	PFO	9.58	9.67	9.57	9.62	19,238
2011-01-06	PFS	15.18	15.18	14.87	14.9	275,003
2011-01-06	PFSW	4.2	4.31	4.12	4.23	59,396
2011-01-06	PG	64.69	64.78	64.31	64.69	11,586,007
2011-01-06	PGC	13.42	13.51	13.25	13.36	13,592
2011-01-06	PGF	17.7	17.71	17.65	17.67	548,765
2011-01-06	PGJ	27.4	27.52	27.31	27.37	52,942
2011-01-06	PGP	22.84	22.84	22.6	22.72	42,753
2011-01-06	PGR	20.13	20.17	19.91	19.95	10,905,893
2011-01-06	PGTI	2.57	2.58	2.48	2.52	24,085
2011-01-06	PGX	14.1	14.15	14.1	14.15	461,317
2011-01-06	PH	87.5	87.73	85.71	85.91	1,270,388
2011-01-06	PHB	18.31	18.33	18.25	18.28	382,016
2011-01-06	PHD	13.05	13.08	12.95	13.01	60,700
2011-01-06	PHG	30.22	30.3	29.63	29.81	2,543,106
2011-01-06	PHI	58.41	58.43	57.5	57.87	71,274
2011-01-06	PHK	12.93	12.95	12.8	12.87	477,369
2011-01-06	PHM	8.01	8.28	7.97	8.23	10,383,235
2011-01-06	PHO	18.94	19.03	18.82	18.89	173,805
2011-01-06	PHT	15.57	15.58	15.46	15.52	48,694
2011-01-06	PHX	27.79	27.99	27.23	27.33	8,005
2011-01-06	PHYS	11.97	12	11.76	11.76	2,078,158
2011-01-06	PICB	26.6	26.6	26.36	26.38	24,483
2011-01-06	PID	15.44	15.44	15.28	15.36	237,258
2011-01-06	PIE	18.7	18.7	18.43	18.5	218,265
2011-01-06	PII	76.78	76.89	73.07	73.25	392,077
2011-01-06	PIM	5.83	5.88	5.82	5.84	161,486
2011-01-06	PIN	25.02	25.04	24.66	24.74	542,939
2011-01-06	PIO	19.91	19.94	19.77	19.82	47,983
2011-01-06	PIPR	36.39	37.53	36.11	36.75	99,015
2011-01-06	PIZ	22.16	22.18	21.8	21.85	106,127
2011-01-06	PJP	23.64	23.64	23.44	23.53	37,960
2011-01-06	PKB	13.07	13.15	13.06	13.11	5,042
2011-01-06	PKBK	9.94	10.1	9.95	10.1	600
2011-01-06	PKE	30.27	30.4	29.95	30.28	65,564
2011-01-06	PKG	27.16	27.31	26.87	27.25	592,805
2011-01-06	PKI	25.45	25.78	25.42	25.77	1,311,210
2011-01-06	PKO	25.64	25.78	25.63	25.71	53,118
2011-01-06	PKOH	22.07	22.73	21.76	22.58	21,750
2011-01-06	PKW	24.49	24.49	24.37	24.42	4,887
2011-01-06	PKX	112.4	113.29	111.32	111.81	313,677
2011-01-06	PLAB	5.7	5.75	5.63	5.7	846,805
2011-01-06	PLCE	46.85	46.85	45.08	45.91	1,668,608
2011-01-06	PLD	32.79	33.01	32.6	32.76	1,557,563
2011-01-06	PLG	2.52	2.55	2.27	2.32	1,188,824
2011-01-06	PLM	2.27	2.32	2.26	2.31	348,761
2011-01-06	PLOW	15	15.07	14.85	14.92	33,701
2011-01-06	PLPC	62	62.72	60.63	61.03	5,226
2011-01-06	PLUG	0.45	0.46	0.43	0.45	331,142
2011-01-06	PLUS	24.09	24.61	23.89	24.6	10,236
2011-01-06	PLW	27.45	27.55	27.39	27.53	8,722
2011-01-06	PLX	10.27	10.47	10.27	10.46	494,889
2011-01-06	PLXS	31.02	31.2	30.43	30.6	193,595
2011-01-06	PM	58.25	58.4	57.36	57.72	7,922,327
2011-01-06	PMBC	4.04	4.16	4.04	4.08	56,528
2011-01-06	PMCB	0.01	0.03	0.01	0.02	31,025,816
2011-01-06	PMD	8.64	8.64	8.38	8.42	9,072
2011-01-06	PMF	12.46	12.52	12.45	12.5	26,524
2011-01-06	PML	9.99	10.06	9.95	9.95	97,700
2011-01-06	PMM	6.85	6.93	6.84	6.84	115,396
2011-01-06	PMO	10.81	10.81	10.71	10.71	51,835
2011-01-06	PMT	18.15	18.48	18.15	18.4	106,157
2011-01-06	PMX	10.44	10.5	10.39	10.48	97,689
2011-01-06	PNBK	2.33	2.39	2.3	2.3	16,122
2011-01-06	PNC	61.71	63.18	61.45	62.28	4,905,379
2011-01-06	PNF	10.11	10.14	10.09	10.1	9,700
2011-01-06	PNFP	13.95	14.22	13.83	14.16	346,162
2011-01-06	PNI	10.72	10.72	10.54	10.57	17,832
2011-01-06	PNM	13.27	13.27	13.09	13.19	311,802
2011-01-06	PNNT	12.56	12.56	12.29	12.31	278,826
2011-01-06	PNQI	35.85	35.89	35.55	35.78	12,642
2011-01-06	PNRG	19.28	19.28	19.25	19.25	400

Subsets and Splits

No community queries yet

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