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	JAZZ	19.88	20.15	19.75	19.96	280,337
2011-01-03	JBHT	41.21	42.3	41.17	41.64	1,614,480
2011-01-03	JBK	22.13	22.25	22.13	22.25	550
2011-01-03	JBL	20.27	21	20.19	20.89	5,742,605
2011-01-03	JBLU	6.71	6.97	6.67	6.93	4,465,169
2011-01-03	JBSS	12.5	12.5	12.28	12.36	48,712
2011-01-03	JBT	20.31	20.79	20.24	20.53	116,939
2011-01-03	JCE	13.14	13.23	13.14	13.2	35,508
2011-01-03	JCI	41.67	42.3	41.55	42.15	3,111,304
2011-01-03	JCS	14.34	14.34	13.41	13.82	88,241
2011-01-03	JCTCF	9.05	9.3	8.99	9.1	3,571
2011-01-03	JDD	10.94	10.98	10.82	10.91	104,090
2011-01-03	JEF	29.5	30.31	29.49	30.12	809,413
2011-01-03	JEQ	6.13	6.18	6.1	6.14	82,880
2011-01-03	JFR	11.84	11.91	11.74	11.84	142,785
2011-01-03	JHI	20.05	20.26	20.05	20.16	32,765
2011-01-03	JHS	15.08	15.08	14.87	14.92	24,797
2011-01-03	JHX	35.5	35.55	35.5	35.55	201
2011-01-03	JJSF	48.57	49.79	48.16	49.44	93,221
2011-01-03	JKD	71.38	71.69	71.29	71.37	21,990
2011-01-03	JKE	66.07	66.52	66.07	66.15	7,397
2011-01-03	JKF	60.1	60.41	59.94	60.29	3,995
2011-01-03	JKG	85.55	85.88	85.34	85.64	8,882
2011-01-03	JKH	97.08	97.75	96.89	97.18	4,820
2011-01-03	JKHY	29.35	29.81	29.31	29.7	380,430
2011-01-03	JKI	76.29	76.98	76.29	76.71	1,875
2011-01-03	JKJ	90.05	90.82	89.74	90.33	15,197
2011-01-03	JKK	85.58	86.27	85.15	86.01	85,984
2011-01-03	JKL	83.26	84.39	83.26	84.18	14,585
2011-01-03	JKS	20.52	20.91	20.15	20.61	429,112
2011-01-03	JLL	84.66	86.29	84.66	86.25	504,440
2011-01-03	JLS	25.34	25.46	25	25.18	26,520
2011-01-03	JMM	8.54	8.54	8.38	8.4	16,714
2011-01-03	JNJ	62.63	63.18	62.53	62.82	14,898,113
2011-01-03	JNK	39.87	39.95	39.7	39.87	4,061,822
2011-01-03	JNPR	37.24	37.63	37.09	37.24	3,115,139
2011-01-03	JOB	0.51	0.51	0.43	0.45	6,667
2011-01-03	JOBS	50.66	51.71	50	51.16	111,971
2011-01-03	JOE	22.12	22.28	21.92	22.2	870,092
2011-01-03	JOF	9.02	9.1	8.99	9.08	140,609
2011-01-03	JOUT	12.71	13.25	12.62	13	49,360
2011-01-03	JPC	8.35	8.41	8.34	8.4	165,947
2011-01-03	JPM	43	44.04	42.96	43.58	43,284,100
2011-01-03	JPS	7.9	7.93	7.86	7.92	363,082
2011-01-03	JPXN	47.7	47.87	47.7	47.85	1,346
2011-01-03	JQC	8.78	8.87	8.78	8.84	254,878
2011-01-03	JRJC	6.59	6.7	6.57	6.58	21,972
2011-01-03	JRO	12.1	12.43	12.07	12.4	162,430
2011-01-03	JRS	10.11	10.45	10.09	10.45	68,168
2011-01-03	JTA	11.33	11.36	11.19	11.29	50,904
2011-01-03	JTD	12.95	13.08	12.95	13.06	37,720
2011-01-03	JVA	3.85	3.85	3.77	3.78	22,095
2011-01-03	JW.A	45.66	45.87	45.31	45.77	101,418
2011-01-03	JW.B	45.39	45.69	45.39	45.69	1,800
2011-01-03	JWN	42.73	43.9	42.44	43.4	2,586,918
2011-01-03	JXI	45.2	45.47	45.18	45.38	8,818
2011-01-03	K	51.23	51.23	50.74	50.88	2,659,117
2011-01-03	KAI	23.9	24.23	23.66	24	44,469
2011-01-03	KALU	50.87	51.24	50.31	50.57	88,245
2011-01-03	KAMN	29.32	29.97	29.17	29.4	74,921
2011-01-03	KAR	13.87	14.19	13.75	14.07	221,803
2011-01-03	KB	54.67	55.03	54.42	55	196,019
2011-01-03	KBAL	7.02	7.4	6.88	7.32	86,345
2011-01-03	KBE	26.32	26.56	26.26	26.5	8,371,845
2011-01-03	KBH	13.67	14.27	13.65	14.22	3,594,434
2011-01-03	KBR	30.88	31.05	30.4	30.44	1,155,170
2011-01-03	KBWD	24.85	24.94	24.85	24.9	6,840
2011-01-03	KBWY	26.12	26.24	26.12	26.24	519
2011-01-03	KCE	38.82	39.19	38.66	38.89	127,152
2011-01-03	KDP	35.33	35.55	35.05	35.39	1,718,196
2011-01-03	KELYA	19.03	19.95	18.84	19.79	226,552
2011-01-03	KEP	13.58	13.59	13.4	13.48	659,393
2011-01-03	KEQU	13.57	13.65	13.57	13.57	2,100
2011-01-03	KEX	44.33	44.55	44.13	44.39	310,304
2011-01-03	KEY	8.96	9.14	8.89	9.06	12,148,188
2011-01-03	KF	44.73	44.8	44.55	44.8	14,332
2011-01-03	KFFB	9.49	9.49	9.49	9.49	590
2011-01-03	KFRC	16.32	16.45	16.08	16.37	317,283
2011-01-03	KFS	1.46	1.51	1.4	1.45	45,315
2011-01-03	KFY	23.41	23.84	23.24	23.46	480,962
2011-01-03	KGC	19.1	19.26	18.5	18.72	5,088,538
2011-01-03	KIE	43.52	44.11	43.49	44.03	174,319
2011-01-03	KIM	18.27	18.4	18.14	18.37	5,779,025
2011-01-03	KINS	3.5	3.9	3.18	3.9	8,656
2011-01-03	KIRK	14.2	14.2	13.88	14.06	157,276
2011-01-03	KLAC	38.48	39.4	38.06	38.75	2,017,429
2011-01-03	KLIC	7.28	7.54	7.18	7.2	2,081,800
2011-01-03	KMB	63.18	63.22	62.6	62.63	2,938,179
2011-01-03	KMF	25.05	25.43	25.01	25.31	26,023
2011-01-03	KMPR	24.77	25.4	24.73	25.4	175,066
2011-01-03	KMT	40.12	41.53	40.12	40.76	822,848
2011-01-03	KMX	31.87	32.54	31.49	32.4	2,280,342
2011-01-03	KNDI	5.35	5.37	5.16	5.27	273,057
2011-01-03	KNL	16.94	17.08	16.78	16.94	163,529
2011-01-03	KNX	12.45	12.98	12.45	12.5	1,571,424
2011-01-03	KO	65.88	65.88	65.11	65.22	9,473,500
2011-01-03	KODK	5.45	5.67	5.39	5.64	7,961,304
2011-01-03	KOF	83	85.04	82.92	83.65	99,844
2011-01-03	KOL	48.18	49.13	48.04	48.25	617,802
2011-01-03	KOP	36.11	36.76	36.11	36.39	82,019

Subsets and Splits

No community queries yet

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