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	BSQR	10.81	12	10.66	11.85	654,168
2011-01-10	BSRR	10.87	11	10.87	10.94	8,436
2011-01-10	BSTC	25.52	26.18	24.27	25.93	5,419
2011-01-10	BSV	80.55	80.59	80.51	80.59	273,883
2011-01-10	BSX	7.27	7.46	7.22	7.39	18,510,769
2011-01-10	BTA	9.79	9.83	9.7	9.77	27,962
2011-01-10	BTE	46.76	47.12	46.25	46.79	120,535
2011-01-10	BTG	2.42	2.47	2.38	2.47	21,800
2011-01-10	BTI	75.3	75.7	75.06	75.66	72,510
2011-01-10	BTN	7.91	7.91	7.6	7.7	98,532
2011-01-10	BTO	17.26	17.27	16.98	17.13	97,825
2011-01-10	BTX	0.45	0.45	0.44	0.44	95,225
2011-01-10	BTZ	11.97	11.99	11.94	11.99	137,681
2011-01-10	BUD	56.45	56.73	56.19	56.61	530,416
2011-01-10	BUSE	4.64	4.73	4.6	4.68	67,596
2011-01-10	BVH	0.36	0.37	0.35	0.37	29,043
2011-01-10	BVN	45.55	45.6	44.05	44.29	845,908
2011-01-10	BWA	69.16	71.81	68.06	71.11	3,003,997
2011-01-10	BWEN	2.27	2.29	2.17	2.27	872,737
2011-01-10	BWL.A	12.57	13.5	12.57	13.5	900
2011-01-10	BWX	56.7	57.01	56.67	57.01	73,093
2011-01-10	BWXT	26.71	26.71	26.09	26.64	933,247
2011-01-10	BWZ	36.31	36.39	36.16	36.34	15,219
2011-01-10	BXC	3.82	3.85	3.75	3.8	110,899
2011-01-10	BXMT	1.52	1.65	1.51	1.56	160,054
2011-01-10	BXMX	12.59	12.7	12.57	12.69	97,169
2011-01-10	BXP	84.57	85.09	83.9	84.68	1,387,274
2011-01-10	BYD	11.94	12.29	11.73	12.2	2,772,367
2011-01-10	BYFC	2.69	2.7	2.67	2.67	2,176
2011-01-10	BYM	12.88	12.89	12.71	12.72	47,700
2011-01-10	BYRN	0.3	0.3	0.3	0.3	10,000
2011-01-10	BZH	5.77	5.87	5.58	5.84	2,544,414
2011-01-10	BZM	14.86	15.22	14.86	15.02	3,852
2011-01-10	BZQ	15.74	15.92	15.69	15.85	60,691
2011-01-10	C	4.92	4.93	4.87	4.91	461,532,068
2011-01-10	CAAS	13.25	13.31	12.88	13.17	275,103
2011-01-10	CAC	35.16	35.3	34.88	35	6,887
2011-01-10	CACC	59.38	60	58.78	59.27	14,329
2011-01-10	CACI	51.4	52	51.01	51.99	318,904
2011-01-10	CAE	11.93	12.3	11.82	12.25	39,148
2011-01-10	CAF	27.38	27.48	27.25	27.38	75,777
2011-01-10	CAG	22.76	22.77	22.52	22.67	5,400,621
2011-01-10	CAH	38.72	39.3	38.51	39.24	2,454,153
2011-01-10	CAI	19.05	19.5	18.95	19.44	118,955
2011-01-10	CAJ	50.5	50.65	50.14	50.48	135,110
2011-01-10	CAKE	30.82	31.48	30.51	31.26	837,761
2011-01-10	CAL	13.2	13.2	12.69	13.04	812,776
2011-01-10	CALM	29	29.2	28.83	28.97	125,401
2011-01-10	CALX	16.13	16.42	16	16.36	120,657
2011-01-10	CAMP	3.03	3.24	3.01	3.14	210,745
2011-01-10	CAMT	3.06	3.07	2.96	3.02	53,464
2011-01-10	CAPR	0.59	0.59	0.54	0.55	129,869
2011-01-10	CAR	14.41	14.53	14.08	14.28	1,336,649
2011-01-10	CARV	2.81	2.81	2.65	2.65	3,042
2011-01-10	CASH	13.88	14	13.65	14	3,379
2011-01-10	CASI	6.05	6.33	6.05	6.27	36,760
2011-01-10	CASS	38.71	38.71	38.07	38.55	11,020
2011-01-10	CASY	40.27	40.52	39.87	40.43	152,141
2011-01-10	CAT	93.21	93.97	92.51	93.39	4,160,919
2011-01-10	CATC	34.1	34.2	34	34.2	600
2011-01-10	CATM	17.11	17.2	16.9	17.09	250,529
2011-01-10	CATO	26	26.12	25.49	25.61	141,553
2011-01-10	CATY	15.74	16.52	15.4	16.4	803,309
2011-01-10	CB	60.95	61.25	60.24	60.46	1,561,647
2011-01-10	CBAN	4.25	4.25	4.25	4.25	250
2011-01-10	CBAT	1.9	1.92	1.85	1.9	266,855
2011-01-10	CBB	2.77	2.77	2.65	2.67	2,508,327
2011-01-10	CBIO	26.63	27.7	26.63	27.22	192,035
2011-01-10	CBMG	0.14	0.15	0.12	0.13	350,500
2011-01-10	CBOE	23.6	24.45	23.42	24.26	343,681
2011-01-10	CBPO	16.22	16.49	15.62	15.74	41,662
2011-01-10	CBRE	20.64	20.73	20.38	20.58	2,278,267
2011-01-10	CBRL	54.2	54.68	53.72	54.56	198,434
2011-01-10	CBSH	39.66	40.4	39.02	40.14	708,131
2011-01-10	CBT	39.34	40.54	38.9	40.15	429,062
2011-01-10	CBU	26.73	27.17	26.26	27.05	256,625
2011-01-10	CBZ	6.65	6.75	6.62	6.74	375,677
2011-01-10	CCBG	12.75	13.25	12.68	13.22	14,200
2011-01-10	CCF	15.19	15.19	14.9	14.9	17,982
2011-01-10	CCJ	37.47	38.26	36.95	38.18	4,305,196
2011-01-10	CCK	33.86	33.88	33.34	33.43	1,597,255
2011-01-10	CCL	46.53	46.71	46.03	46.37	3,036,193
2011-01-10	CCM	7.55	7.67	7.51	7.55	41,560
2011-01-10	CCMP	41.01	41.68	40.73	40.8	220,467
2011-01-10	CCNE	14.37	15	14.34	14.97	16,922
2011-01-10	CCRN	8.06	8.5	8.03	8.16	128,384
2011-01-10	CCU	56.05	56.65	55.11	56	69,631
2011-01-10	CDE	24.24	24.74	23.83	24.54	1,457,745
2011-01-10	CDMO	2.39	2.59	2.39	2.55	935,212
2011-01-10	CDNS	8.4	8.49	8.27	8.48	1,747,164
2011-01-10	CDOR	1.6	1.64	1.6	1.63	10,348
2011-01-10	CDR	6.23	6.3	5.95	5.97	291,266
2011-01-10	CDXC	1.44	1.46	1.4	1.4	13,500
2011-01-10	CDXS	9.79	10.18	9.66	9.96	78,463
2011-01-10	CDZI	12.04	12.22	12	12.12	32,976
2011-01-10	CE	42.31	42.99	41.69	42.85	1,101,655
2011-01-10	CEA	25.48	25.95	25.29	25.5	50,792
2011-01-10	CECE	6.05	6.06	5.8	5.98	40,421
2011-01-10	CEE	41.67	41.67	41.29	41.42	34,877
2011-01-10	CEI	2.3	2.37	2.26	2.32	137,112

Subsets and Splits

No community queries yet

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