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
2011-01-10	AMSF	18.18	18.28	18.09	18.16	153,579
2011-01-10	AMSWA	6.6	6.75	6.45	6.69	32,009
2011-01-10	AMWD	23.11	23.58	22.39	22.47	20,716
2011-01-10	AMX	58.78	59	58.32	58.77	2,338,541
2011-01-10	AMZN	185.04	185.29	182.51	184.68	3,376,678
2011-01-10	AN	27.55	28.4	27.48	28.35	980,174
2011-01-10	ANDE	37.44	38.54	37.06	38.32	223,566
2011-01-10	ANF	53.35	54.48	52.85	54.24	1,943,464
2011-01-10	ANGO	16.25	17.15	16.18	16.91	175,892
2011-01-10	ANH	6.94	6.97	6.91	6.94	599,517
2011-01-10	ANIK	6.82	6.82	6.71	6.76	6,640
2011-01-10	ANIP	1.67	1.72	1.67	1.72	2,220,056
2011-01-10	ANIX	0.19	0.21	0.18	0.19	121,000
2011-01-10	ANSS	52.13	53.69	51.85	53.61	509,628
2011-01-10	ANTE	6.78	6.78	6.62	6.77	155,961
2011-01-10	ANTM	60.05	61.59	59.85	61.13	3,324,447
2011-01-10	AOA	34.19	34.41	34.05	34.38	37,591
2011-01-10	AOD	6.04	6.06	6.01	6.06	816,838
2011-01-10	AOK	28.79	28.82	28.72	28.82	11,619
2011-01-10	AOM	29.87	29.93	29.82	29.9	10,228
2011-01-10	AOR	31.37	31.55	31.35	31.53	70,358
2011-01-10	AOS	39.24	39.6	38.74	39.35	308,680
2011-01-10	AOSL	14.09	14.31	14.04	14.2	55,196
2011-01-10	AP	26.77	26.98	26.52	26.81	22,325
2011-01-10	APA	123.28	125.24	122.17	124.74	2,031,956
2011-01-10	APCX	0.04	0.14	0	0	648,616,586
2011-01-10	APD	88.72	88.72	87.78	88.51	822,173
2011-01-10	APDN	0.07	0.07	0.07	0.07	349,260
2011-01-10	APEI	36.99	37.37	34.26	34.44	477,792
2011-01-10	APEN	0.75	0.9	0.75	0.9	3,902,764
2011-01-10	APH	51.66	52.06	51.3	51.91	1,019,236
2011-01-10	APOG	13.92	14.08	13.77	13.99	328,197
2011-01-10	APT	1.73	1.73	1.64	1.66	102,714
2011-01-10	APTO	1.05	1.05	1.05	1.05	3,200
2011-01-10	APWC	6.75	7	6.75	6.77	19,855
2011-01-10	APYX	3.3	3.32	3.26	3.31	12,947
2011-01-10	AQN	4.88	4.89	4.82	4.86	42,000
2011-01-10	ARAY	6.85	6.91	6.79	6.89	133,730
2011-01-10	ARC	7.74	7.96	7.64	7.87	119,801
2011-01-10	ARCB	26.53	26.91	26.05	26.39	135,191
2011-01-10	ARCC	16.59	16.65	16.43	16.5	1,465,205
2011-01-10	ARE	75.26	75.59	74.78	75.31	443,609
2011-01-10	ARGO	35.81	36.54	35.71	36.41	94,405
2011-01-10	ARI	16.44	16.51	16.26	16.49	63,818
2011-01-10	ARKR	14.58	14.58	14.45	14.5	5,139
2011-01-10	ARL	6.29	6.35	6.24	6.3	6,701
2011-01-10	ARLP	69.91	69.94	68.73	69.25	85,869
2011-01-10	ARMP	0.36	0.36	0.32	0.32	82,357
2011-01-10	ARNA	2.18	2.22	2.08	2.12	4,868,749
2011-01-10	AROC	22.96	23.34	22.83	23.21	478,973
2011-01-10	AROW	26.62	26.92	26.08	26.79	19,249
2011-01-10	ARR	8.05	8.14	8.04	8.05	697,347
2011-01-10	ARTNA	18.92	19.12	18.92	19	7,932
2011-01-10	ARTW	11.43	11.58	11.32	11.47	10,157
2011-01-10	ARW	34.61	35.05	34.37	34.92	523,151
2011-01-10	ARWR	0.94	0.95	0.9	0.91	272,584
2011-01-10	ASA	30.49	30.79	30.47	30.7	43,412
2011-01-10	ASB	14.34	14.63	14.18	14.52	2,080,946
2011-01-10	ASG	4.29	4.3	4.23	4.28	57,694
2011-01-10	ASGN	8.65	9.07	8.46	8.84	679,633
2011-01-10	ASM	2.5	2.5	2.26	2.4	89,119
2011-01-10	ASMB	7	7	6.3	6.45	21,485
2011-01-10	ASML	35.17	35.91	35.15	35.9	3,388,641
2011-01-10	ASPS	28.84	29.02	28.64	28.9	13,654
2011-01-10	ASR	57.63	57.73	56.84	56.84	42,446
2011-01-10	ASRV	1.69	1.77	1.69	1.69	17,587
2011-01-10	ASRVP	25	25	24.5	24.5	600
2011-01-10	ASTC	1.3	1.35	1.21	1.29	573,249
2011-01-10	ASTE	31.88	33.22	31.74	32.85	100,871
2011-01-10	ASUR	2.92	2.94	2.71	2.81	8,505
2011-01-10	ASYS	24.74	25.77	24.63	25.73	177,235
2011-01-10	AT	15.01	15.07	14.89	15.05	179,107
2011-01-10	ATAX	5.4	5.41	5.36	5.36	94,808
2011-01-10	ATEC	2.56	2.76	2.48	2.72	585,218
2011-01-10	ATGE	43.05	43.24	40.25	42.81	3,946,233
2011-01-10	ATHE	1.29	1.31	1.24	1.24	40,790
2011-01-10	ATHX	2.65	2.65	2.55	2.63	59,674
2011-01-10	ATI	54.73	55.46	53.73	55.3	1,132,517
2011-01-10	ATLC	6.53	6.69	6.53	6.56	30,719
2011-01-10	ATLO	20.55	20.57	20.13	20.44	5,779
2011-01-10	ATNI	39.15	39.2	38.83	39.12	71,782
2011-01-10	ATO	31.65	31.69	31.39	31.6	538,022
2011-01-10	ATR	47.22	47.57	46.75	47.44	184,195
2011-01-10	ATRC	11.01	11.1	11.01	11.1	27,829
2011-01-10	ATRI	180.85	181.75	180.08	181.75	691
2011-01-10	ATRO	22.49	22.93	22.49	22.9	11,204
2011-01-10	ATRS	1.71	1.75	1.71	1.74	317,758
2011-01-10	ATSG	7.64	7.74	7.42	7.71	289,492
2011-01-10	ATV	4.45	4.47	4.39	4.42	1,837
2011-01-10	ATVI	12.02	12.07	11.93	11.97	11,085,081
2011-01-10	AU	44.82	44.87	43.98	44.82	2,718,915
2011-01-10	AUB	14.52	14.68	14.22	14.37	27,337
2011-01-10	AUBN	20.01	20.28	19.75	19.75	1,800
2011-01-10	AUDC	7.12	7.31	6.97	7.22	376,458
2011-01-10	AUMN	25.61	25.66	25.1	25.44	33,031
2011-01-10	AUTO	1.07	1.15	1	1.09	434,234
2011-01-10	AUY	11.86	11.92	11.76	11.89	5,796,176
2011-01-10	AVA	23.01	23.03	22.72	22.95	260,992
2011-01-10	AVAV	27.81	27.81	26.36	26.98	408,003
2011-01-10	AVB	109.07	109.89	108.26	109.21	566,125

Subsets and Splits

No community queries yet

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