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	ARE	73.8	74.84	73.66	74.51	521,114
2011-01-03	ARGO	37.75	38.04	36.43	37.81	130,589
2011-01-03	ARI	16.42	16.58	16.41	16.53	151,556
2011-01-03	ARKR	14.72	14.74	14.23	14.25	15,906
2011-01-03	ARL	7.95	7.95	7.35	7.35	3,185
2011-01-03	ARLP	66.17	68.06	65.87	67.85	112,807
2011-01-03	ARMP	0.36	0.39	0.36	0.38	23,924
2011-01-03	ARNA	1.75	1.84	1.7	1.77	6,437,714
2011-01-03	AROC	24.19	24.4	23.53	23.79	462,935
2011-01-03	AROW	27.7	28.09	27.7	27.91	20,358
2011-01-03	ARR	7.85	7.85	7.78	7.85	424,059
2011-01-03	ARTNA	19.14	19.63	18.91	19.62	17,870
2011-01-03	ARTW	11.64	12.25	11.32	11.48	66,102
2011-01-03	ARW	34.78	35.16	34.53	34.61	503,680
2011-01-03	ARWR	0.94	1.03	0.92	1	583,843
2011-01-03	ASA	35.05	35.09	34.01	34.03	82,284
2011-01-03	ASB	15.34	15.6	15.32	15.36	1,344,212
2011-01-03	ASG	4.31	4.32	4.24	4.26	46,459
2011-01-03	ASGN	8.25	8.6	8.18	8.51	138,136
2011-01-03	ASM	2.81	2.9	2.81	2.85	66,105
2011-01-03	ASMB	6.7	7.45	6.7	6.8	4,701
2011-01-03	ASML	38.81	39.23	38.61	38.66	2,587,594
2011-01-03	ASPS	28.93	29.16	28.68	28.71	125,500
2011-01-03	ASR	56.69	57.25	56.39	57.13	89,844
2011-01-03	ASRV	1.65	1.65	1.58	1.65	1,444
2011-01-03	ASRVP	24	24	23.47	24	288
2011-01-03	ASTC	1.13	1.16	1.12	1.13	58,358
2011-01-03	ASTE	33.75	35.51	33.71	35.25	203,577
2011-01-03	ASUR	3.02	3.17	2.89	3.05	8,870
2011-01-03	ASYS	25.37	26.41	25.3	25.99	181,977
2011-01-03	AT	15	15.05	14.75	14.76	187,988
2011-01-03	ATAX	5.25	5.29	5.23	5.26	82,621
2011-01-03	ATEC	2.74	2.86	2.66	2.75	785,033
2011-01-03	ATGE	48.23	48.68	47.87	48.5	682,489
2011-01-03	ATHE	1.24	1.3	1.24	1.29	27,160
2011-01-03	ATHX	2.54	2.63	2.46	2.62	68,266
2011-01-03	ATI	55.94	57.94	55.88	57.55	1,574,981
2011-01-03	ATLC	7.05	7.05	6.72	6.9	106,370
2011-01-03	ATLO	21.82	21.92	21.63	21.76	7,732
2011-01-03	ATNI	38.81	39.21	38.47	39	57,637
2011-01-03	ATO	31.44	31.63	31.37	31.52	220,191
2011-01-03	ATR	47.78	48.3	47.72	48.12	118,768
2011-01-03	ATRC	10.2	10.27	9.93	10.25	14,192
2011-01-03	ATRI	180.35	187.22	179.56	187.22	2,056
2011-01-03	ATRO	21.19	22.12	21.08	22	9,964
2011-01-03	ATRS	1.72	1.73	1.7	1.73	372,071
2011-01-03	ATSG	7.98	8.08	7.94	8.04	303,691
2011-01-03	ATV	4.25	4.25	4.2	4.24	21,807
2011-01-03	ATVI	12.57	12.6	12.42	12.52	11,721,477
2011-01-03	AU	49.49	49.59	48.19	48.55	1,608,853
2011-01-03	AUB	14.99	15.21	14.81	15.07	46,377
2011-01-03	AUBN	19.79	19.83	19.79	19.83	806
2011-01-03	AUDC	6	6.37	6	6.19	338,522
2011-01-03	AUMN	27.23	27.48	26.5	26.84	70,003
2011-01-03	AUTO	0.86	0.88	0.82	0.88	247,514
2011-01-03	AUY	12.82	12.9	12.49	12.51	7,779,789
2011-01-03	AVA	22.67	22.89	22.57	22.78	286,976
2011-01-03	AVAV	27.14	27.9	26.93	27.73	162,795
2011-01-03	AVB	113.27	114.36	113.08	113.81	761,054
2011-01-03	AVD	8.64	9.06	8.64	8.96	132,890
2011-01-03	AVDL	6.89	6.97	6.87	6.97	9,413
2011-01-03	AVEO	14.62	14.94	14.26	14.87	103,724
2011-01-03	AVGO	28.6	28.7	27.68	27.8	1,443,601
2011-01-03	AVID	17.65	18.22	17.45	18.08	102,769
2011-01-03	AVK	18.05	18.38	18.05	18.15	164,188
2011-01-03	AVNT	12.81	14.05	12.8	13.89	2,207,490
2011-01-03	AVNW	5.12	5.15	5.03	5.13	389,794
2011-01-03	AVT	33.38	33.92	33.24	33.31	944,375
2011-01-03	AVXL	3.76	3.8	3.65	3.76	43,794
2011-01-03	AVY	42.64	42.64	41.65	41.83	1,293,150
2011-01-03	AWF	14.4	14.4	14.34	14.37	189,924
2011-01-03	AWH	7.61	7.65	6.66	6.89	285,805
2011-01-03	AWI	43.21	43.6	42.88	43.4	231,708
2011-01-03	AWK	25.49	25.57	25.27	25.54	722,900
2011-01-03	AWP	7.09	7.13	7.06	7.13	500,635
2011-01-03	AWR	34.83	35.31	34.56	35.05	79,267
2011-01-03	AWRE	2.82	2.98	2.8	2.98	4,625
2011-01-03	AWX	2.73	2.8	2.73	2.8	5,178
2011-01-03	AX	15.72	15.96	15.52	15.8	31,684
2011-01-03	AXAS	4.64	4.85	4.64	4.75	1,301,982
2011-01-03	AXDX	1	1	0.92	0.93	3,600
2011-01-03	AXGN	4	4	4	4	300
2011-01-03	AXL	13	13.66	12.95	13.52	2,008,209
2011-01-03	AXON	4.75	5.02	4.75	5	807,805
2011-01-03	AXP	43.3	43.62	43.11	43.4	7,633,239
2011-01-03	AXR	11.49	11.49	11.49	11.49	200
2011-01-03	AXS	36.24	36.33	35.88	36.08	647,182
2011-01-03	AXTI	10.55	10.7	10.23	10.31	857,516
2011-01-03	AXU	8.3	8.48	8.12	8.28	517,388
2011-01-03	AYI	58.12	59.7	58.12	59.36	546,734
2011-01-03	AYRO	2.83	3.02	2.71	2.77	53,291
2011-01-03	AYTU	0.2	0.25	0.19	0.25	9,200
2011-01-03	AZN	46.44	46.78	46.32	46.36	714,502
2011-01-03	AZO	273.49	273.99	266.61	268.4	618,063
2011-01-03	AZPN	12.76	13.05	12.74	13.02	667,373
2011-01-03	AZTA	9.17	9.41	9.13	9.18	367,863
2011-01-03	AZZ	40.47	41.16	40.22	41.03	91,580
2011-01-03	B	20.9	21.25	20.88	21.01	405,139
2011-01-03	BA	66.15	66.68	66	66.4	8,076,267
2011-01-03	BAB	24.95	25.07	24.85	25.05	253,133

Subsets and Splits

No community queries yet

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