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	KOPN	4.18	4.3	4.17	4.27	195,273
2011-01-03	KOSS	4.9	5.38	4.9	5.3	9,177
2011-01-03	KR	22.43	22.45	21.83	22.01	10,564,480
2011-01-03	KRA	31.01	32.06	30.82	31.11	224,334
2011-01-03	KRC	36.76	37.21	36.55	37.16	591,468
2011-01-03	KRE	26.82	27.2	26.69	26.97	4,647,496
2011-01-03	KRG	5.44	5.65	5.4	5.63	299,558
2011-01-03	KRMD	0.13	0.13	0.13	0.13	8,000
2011-01-03	KRO	42.93	43.36	41.89	42.07	118,337
2011-01-03	KSM	12.25	12.33	12.17	12.33	21,132
2011-01-03	KSPN	1.75	1.77	1.73	1.73	25,930
2011-01-03	KSS	54.61	54.78	54.19	54.27	2,788,676
2011-01-03	KSU	48.29	49.49	48.29	48.62	860,717
2011-01-03	KT	20.86	20.86	20.61	20.72	453,099
2011-01-03	KTCC	5.24	5.34	5.17	5.34	61,721
2011-01-03	KTF	11.36	11.45	11.3	11.41	106,095
2011-01-03	KTN	28.47	28.49	27.95	28.49	3,914
2011-01-03	KTOS	13.25	13.4	12.98	13.34	128,642
2011-01-03	KVHI	12.03	12.31	11.85	12.06	149,166
2011-01-03	KW	10	10	9.89	9.9	178,272
2011-01-03	KWR	42.5	43.67	42.26	43.42	90,272
2011-01-03	KXI	63.02	63.02	62.57	62.57	26,777
2011-01-03	KYN	31.21	31.21	29.88	30.15	397,219
2011-01-03	KZIA	0.59	0.59	0.53	0.56	15,681
2011-01-03	L	39.26	39.47	39.19	39.4	1,393,111
2011-01-03	LAC	1.5	1.67	1.5	1.6	214,117
2011-01-03	LAD	14.5	14.96	14.37	14.82	309,041
2011-01-03	LAKE	8.79	8.8	8.53	8.6	3,819
2011-01-03	LANC	57.36	58.23	57.05	57.37	152,040
2011-01-03	LARK	16.73	16.73	16.73	16.73	1,100
2011-01-03	LAWS	25.17	25.83	25.09	25.7	5,657
2011-01-03	LAZ	39.87	39.96	39.51	39.67	669,990
2011-01-03	LB	31.02	31.5	30.57	30.69	3,999,198
2011-01-03	LBAI	11.19	11.6	11.1	11.55	45,781
2011-01-03	LBJ	41.86	42.38	41.29	41.72	110,040
2011-01-03	LBTYA	35.63	36.64	35.41	36.45	1,501,972
2011-01-03	LBTYK	34.06	34.78	34	34.76	358,434
2011-01-03	LCI	5.7	5.8	5.4	5.48	318,668
2011-01-03	LCII	22.98	23.87	22.98	23.53	38,280
2011-01-03	LCNB	11.9	11.9	11.9	11.9	1,414
2011-01-03	LCTX	8.46	9.09	8.36	8.92	366,149
2011-01-03	LCUT	14.2	14.97	14	14.85	22,281
2011-01-03	LD	65	65.16	64.79	64.79	1,135
2011-01-03	LDL	8.16	8.65	8.09	8.61	71,726
2011-01-03	LDOS	15.92	16.06	15.89	16.04	2,433,113
2011-01-03	LEA	98.83	101.84	97.72	99.83	770,213
2011-01-03	LECO	65.82	67.05	65.37	66.73	126,114
2011-01-03	LEDS	29.42	29.65	26.62	27.75	166,926
2011-01-03	LEE	2.48	2.49	2.45	2.46	222,297
2011-01-03	LEG	22.99	23.17	22.86	23.14	1,871,489
2011-01-03	LEN	18.89	19.23	18.84	19.05	4,278,683
2011-01-03	LEN.B	15.68	15.93	15.68	15.76	18,629
2011-01-03	LEO	7.76	7.82	7.7	7.77	120,961
2011-01-03	LEXX	0.32	0.34	0.32	0.34	12,875
2011-01-03	LFC	61.65	62.02	61.56	61.7	457,656
2011-01-03	LFUS	47.79	48.88	47.12	48.44	83,309
2011-01-03	LFVN	0.39	0.4	0.35	0.37	257,251
2011-01-03	LGI	15.16	15.25	15.08	15.23	30,760
2011-01-03	LGL	18.19	18.81	18.11	18.61	16,540
2011-01-03	LGND	8.97	9.09	8.96	8.99	103,821
2011-01-03	LH	88.35	90.52	88.35	89.59	1,406,748
2011-01-03	LHCG	30.38	31.27	30	31.16	197,066
2011-01-03	LHX	45.66	45.81	45.14	45.15	1,054,244
2011-01-03	LII	47.77	48.2	47.72	47.93	147,388
2011-01-03	LINC	15.72	15.82	15.5	15.79	441,225
2011-01-03	LIT	23.07	23.66	23	23.61	554,609
2011-01-03	LIVE	6.82	6.82	6.62	6.62	2,750
2011-01-03	LJPC	0.03	0.03	0.03	0.03	214,500
2011-01-03	LKFN	21.69	22.8	21.68	22.73	106,190
2011-01-03	LKQ	22.99	23.3	22.78	23.13	402,284
2011-01-03	LL	25.55	25.71	25.01	25.07	442,838
2011-01-03	LLNW	5.94	6.08	5.72	5.98	2,214,664
2011-01-03	LLY	35.17	35.27	34.99	35	7,492,821
2011-01-03	LMAT	6.83	6.97	6.82	6.94	57,804
2011-01-03	LMNR	29	29.76	28.7	29.1	39,372
2011-01-03	LMNX	18.48	18.94	18.22	18.8	115,343
2011-01-03	LMST	10.39	10.72	10.49	10.72	3,361
2011-01-03	LMT	70.2	70.38	69.62	69.87	2,004,694
2011-01-03	LNC	28.17	29.4	28	29.28	5,645,493
2011-01-03	LNDC	6.01	6.22	5.95	6.12	100,521
2011-01-03	LNN	59.87	60.98	59.57	59.93	220,306
2011-01-03	LNT	37.06	37.23	36.93	37.15	564,540
2011-01-03	LOAN	1.35	1.35	1.26	1.27	12,209
2011-01-03	LODE	3.43	3.5	3.3	3.5	54,820
2011-01-03	LOGI	18.8	18.9	18.5	18.62	2,944,046
2011-01-03	LOPE	19.78	20.07	19.71	19.75	361,848
2011-01-03	LORL	77.19	78.15	76.6	77	28,485
2011-01-03	LOW	25.21	25.42	25.14	25.16	7,423,679
2011-01-03	LPL	18.01	18.23	18.01	18.07	931,028
2011-01-03	LPLA	36.25	36.25	34.42	34.97	316,456
2011-01-03	LPSN	11.45	11.45	11.1	11.13	451,861
2011-01-03	LPTH	1.81	2	1.76	1.95	49,303
2011-01-03	LPX	9.54	10.07	9.54	9.75	1,991,847
2011-01-03	LQD	108.22	108.89	108.06	108.86	2,447,821
2011-01-03	LQDT	14.16	14.56	14.14	14.46	142,995
2011-01-03	LRCX	51.68	51.74	49.79	49.93	3,759,654
2011-01-03	LRN	28.9	29.72	28.65	29.4	222,736
2011-01-03	LSCC	6.11	6.22	5.82	5.82	2,995,189
2011-01-03	LSI	37.08	37.57	37.05	37.32	125,963
2011-01-03	LSTR	41.33	41.84	41.03	41.29	280,476

Subsets and Splits

No community queries yet

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