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
2011-01-07	JEF	30.58	30.74	29.7	30.22	844,539
2011-01-07	JEQ	6.14	6.18	6.14	6.15	44,058
2011-01-07	JFR	12.07	12.08	11.91	11.97	168,947
2011-01-07	JHI	20.19	20.19	19.83	20	24,389
2011-01-07	JHS	14.29	14.41	14.28	14.3	11,340
2011-01-07	JHX	33.49	33.49	32.65	32.66	1,308
2011-01-07	JJSF	47.42	47.54	46.05	47.05	48,118
2011-01-07	JKD	71.57	71.58	70.88	71.19	15,374
2011-01-07	JKE	66.38	66.56	65.84	66.43	11,721
2011-01-07	JKF	60.79	60.79	60.25	60.69	15,006
2011-01-07	JKG	85.45	85.45	84.39	84.98	4,996
2011-01-07	JKH	96.86	97.07	95.65	96.73	15,681
2011-01-07	JKHY	29.52	29.67	28.96	29.42	397,415
2011-01-07	JKI	75.82	76.23	75.82	76.2	1,530
2011-01-07	JKJ	89.81	89.99	88.18	89.13	11,961
2011-01-07	JKK	85.99	86.2	84.68	85.58	21,274
2011-01-07	JKL	84.08	84.08	82.5	83.4	5,171
2011-01-07	JKS	22.51	23.56	22.16	23.52	1,259,424
2011-01-07	JLL	88.1	88.33	87.04	87.9	430,050
2011-01-07	JLS	25.25	25.35	25.01	25.2	56,013
2011-01-07	JMM	8.59	8.59	8.5	8.57	35,311
2011-01-07	JNJ	63.2	63.25	62.56	62.6	11,085,009
2011-01-07	JNK	40.14	40.18	39.95	40	2,230,894
2011-01-07	JNPR	38.18	38.2	37.26	37.59	4,722,218
2011-01-07	JOB	0.47	0.5	0.45	0.5	13,877
2011-01-07	JOBS	53	53.93	52.52	53.25	140,821
2011-01-07	JOE	23.06	23.36	22.96	23.05	1,934,116
2011-01-07	JOF	9.13	9.2	9.1	9.2	42,287
2011-01-07	JOUT	14.49	14.66	14.17	14.35	22,074
2011-01-07	JPC	8.32	8.34	8.26	8.29	134,792
2011-01-07	JPM	44.54	44.59	42.65	43.64	69,579,337
2011-01-07	JPS	7.91	7.93	7.85	7.88	240,617
2011-01-07	JPXN	47.83	47.88	47.53	47.73	32,718
2011-01-07	JQC	8.75	8.78	8.68	8.72	298,795
2011-01-07	JRJC	7.12	7.27	6.86	7	48,565
2011-01-07	JRO	12.37	12.58	12.37	12.58	106,868
2011-01-07	JRS	10.27	10.46	10.17	10.3	70,173
2011-01-07	JTA	11.28	11.4	11.26	11.37	66,658
2011-01-07	JTD	12.92	13.01	12.87	12.93	58,334
2011-01-07	JVA	4.07	4.2	3.93	4	14,943
2011-01-07	JW.A	45.53	45.83	45.21	45.29	137,914
2011-01-07	JWN	43.37	43.61	41.77	42.35	3,091,191
2011-01-07	JXI	44.81	44.81	44.5	44.71	32,457
2011-01-07	K	50.87	51.21	50.79	51	1,510,468
2011-01-07	KAI	22.46	22.5	21.25	22.21	30,915
2011-01-07	KALU	49.18	49.18	47.46	48.4	175,167
2011-01-07	KAMN	27.39	28.51	27	28.42	238,927
2011-01-07	KAR	14.02	14.1	13.89	13.97	68,443
2011-01-07	KB	52.63	53.18	52.37	52.8	299,119
2011-01-07	KBAL	6.95	7.04	6.7	6.79	49,617
2011-01-07	KBE	26.61	26.66	25.86	26.23	13,756,191
2011-01-07	KBH	15.11	15.54	14.65	15.25	14,104,475
2011-01-07	KBR	29.83	30.15	29.2	29.41	1,482,022
2011-01-07	KBWD	24.59	24.59	24.24	24.37	22,477
2011-01-07	KBWY	25.47	25.47	25.28	25.43	5,650
2011-01-07	KCE	38.83	38.84	38.24	38.54	71,197
2011-01-07	KDP	36.4	36.53	35.31	35.44	3,352,981
2011-01-07	KELYA	19.8	19.8	18.58	18.96	117,942
2011-01-07	KEP	13.04	13.09	12.93	13.05	910,401
2011-01-07	KEQU	13.18	13.5	13.18	13.48	1,399
2011-01-07	KEX	44.71	44.95	44.07	44.65	264,868
2011-01-07	KEY	8.76	8.85	8.47	8.73	14,645,547
2011-01-07	KF	45.44	45.6	45.05	45.34	20,792
2011-01-07	KFFB	9.27	9.27	9.2	9.2	1,380
2011-01-07	KFRC	17.36	17.7	17.23	17.62	299,060
2011-01-07	KFS	1.4	1.42	1.34	1.41	20,243
2011-01-07	KFY	22.81	22.94	22.01	22.29	334,008
2011-01-07	KGC	17.49	17.81	17.3	17.52	7,110,649
2011-01-07	KIE	44.07	44.07	43.3	43.6	1,238,801
2011-01-07	KIM	18.23	18.29	17.95	18.07	5,445,774
2011-01-07	KINS	3.73	3.74	3.73	3.74	500
2011-01-07	KIRK	14.45	14.45	13.88	14.33	1,343,496
2011-01-07	KLAC	38.05	38.09	36.9	37.69	1,972,799
2011-01-07	KLIC	8.02	8.75	7.99	8.66	7,440,860
2011-01-07	KMB	63.04	63.1	62.67	62.99	1,919,566
2011-01-07	KMF	24.84	25.02	24.72	25.02	95,980
2011-01-07	KMPR	26.25	26.41	25.71	25.85	118,572
2011-01-07	KMT	40.54	41.13	40.1	40.4	449,604
2011-01-07	KMX	31.8	31.84	31.1	31.53	1,914,992
2011-01-07	KNDI	4.98	5.04	4.49	4.52	1,229,517
2011-01-07	KNL	16.5	17	16.12	16.71	213,753
2011-01-07	KNX	12.95	13.18	12.91	13.08	393,953
2011-01-07	KO	62.78	63	62.56	62.92	8,298,452
2011-01-07	KODK	5.69	5.69	5.45	5.56	7,357,794
2011-01-07	KOF	82.77	83.31	82.38	82.76	34,522
2011-01-07	KOL	48.57	48.61	47.45	48.21	543,685
2011-01-07	KOP	36.5	37.5	36.42	37.42	123,404
2011-01-07	KOPN	4.2	4.2	4.01	4.09	265,115
2011-01-07	KOR	0.8	0.82	0.8	0.82	4,000
2011-01-07	KOSS	5.26	5.42	5.21	5.42	2,300
2011-01-07	KR	21.66	21.8	21.5	21.6	4,709,696
2011-01-07	KRA	32.29	32.5	31.68	31.91	175,063
2011-01-07	KRC	37.64	38.31	37.53	37.9	1,103,860
2011-01-07	KRE	26.59	26.79	25.75	25.77	9,894,427
2011-01-07	KRG	5.37	5.43	5.25	5.32	437,924
2011-01-07	KRMD	0.14	0.14	0.12	0.14	16,700
2011-01-07	KRO	41.19	42.15	41.07	41.7	147,733
2011-01-07	KSM	11.96	12	11.88	11.88	31,533
2011-01-07	KSPN	1.73	1.73	1.62	1.69	12,948
2011-01-07	KSS	52.05	52.07	51.07	51.9	11,479,519

Subsets and Splits

No community queries yet

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