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	PAR	5.73	6	5.73	5.98	11,534
2011-01-03	PATK	2.01	2.09	1.95	2.05	18,176
2011-01-03	PAYX	31.24	31.54	31.19	31.39	4,562,991
2011-01-03	PB	39.7	40.29	39.7	40.04	268,889
2011-01-03	PBCT	14.09	14.17	14.03	14.09	3,057,839
2011-01-03	PBD	14.14	14.19	13.94	14.12	54,798
2011-01-03	PBE	21.98	21.98	21.61	21.63	81,525
2011-01-03	PBH	12.03	12.15	11.77	11.84	282,936
2011-01-03	PBI	24.37	24.43	24.15	24.22	2,777,439
2011-01-03	PBJ	18.24	18.4	18.23	18.32	153,985
2011-01-03	PBP	20.89	21	20.88	20.96	98,870
2011-01-03	PBR	37.69	37.82	37.16	37.29	23,518,980
2011-01-03	PBR.A	33.65	33.9	33.2	33.32	9,647,470
2011-01-03	PBS	14.01	14.16	13.97	14.13	52,050
2011-01-03	PBT	22.68	23.09	22.68	22.84	133,552
2011-01-03	PBW	10.47	10.68	10.47	10.6	689,183
2011-01-03	PCAR	57.85	58.75	57.7	57.84	2,441,263
2011-01-03	PCEF	25.54	25.54	25.4	25.52	52,779
2011-01-03	PCF	8.52	8.52	8.4	8.42	37,769
2011-01-03	PCG	47.99	47.99	47.26	47.39	1,984,984
2011-01-03	PCH	32.94	33.28	32.72	32.98	231,884
2011-01-03	PCK	8.62	8.71	8.61	8.66	211,460
2011-01-03	PCM	10.8	10.8	10.32	10.63	47,510
2011-01-03	PCN	15.57	15.68	15.45	15.68	201,168
2011-01-03	PCOM	0.7	0.71	0.67	0.71	143,150
2011-01-03	PCQ	12.4	12.41	12.05	12.17	68,230
2011-01-03	PCTI	6.05	6.17	6	6.09	48,995
2011-01-03	PCY	26.62	26.77	26.62	26.77	401,696
2011-01-03	PCYG	5.45	5.6	5.45	5.6	26,425
2011-01-03	PCYO	3.6	3.64	3.55	3.57	11,653
2011-01-03	PDCE	42.61	43.84	42.6	43.37	202,146
2011-01-03	PDCO	30.88	31.31	30.76	30.99	808,994
2011-01-03	PDEX	2	2.04	1.96	2.04	1,500
2011-01-03	PDFS	4.88	4.9	4.81	4.86	73,408
2011-01-03	PDLI	6.3	6.38	6.26	6.36	1,097,150
2011-01-03	PDM	20.24	20.53	20.08	20.53	814,117
2011-01-03	PDN	24.54	25.02	24.54	24.76	18,719
2011-01-03	PDP	23.72	23.94	23.72	23.79	223,328
2011-01-03	PDS	9.81	9.97	9.75	9.85	630,359
2011-01-03	PDT	11.63	11.68	11.54	11.62	90,849
2011-01-03	PEAK	36.89	37.47	36.72	37.39	4,202,064
2011-01-03	PEB	20.52	21.07	20.44	20.96	116,301
2011-01-03	PEBK	5.24	5.58	5.24	5.28	6,988
2011-01-03	PEBO	15.87	16.05	15.5	15.85	28,909
2011-01-03	PED	0.07	0.07	0.07	0.07	15,000
2011-01-03	PEG	32.01	32.06	31.56	31.8	2,671,114
2011-01-03	PEGA	36.88	38.13	36.62	36.83	177,263
2011-01-03	PEI	14.67	15.01	14.67	14.88	502,430
2011-01-03	PEJ	18.47	18.78	18.47	18.68	106,986
2011-01-03	PENN	35.3	35.4	34.44	34.61	592,295
2011-01-03	PEO	27.2	27.39	27.19	27.25	60,911
2011-01-03	PEP	65.91	66.09	65.6	65.75	6,787,596
2011-01-03	PERI	7.94	7.94	7.74	7.85	103,740
2011-01-03	PESI	1.63	1.68	1.62	1.68	82,138
2011-01-03	PETS	17.94	18.04	17.6	17.89	251,256
2011-01-03	PEY	8.93	8.98	8.91	8.96	716,239
2011-01-03	PEZ	25.7	25.77	25.67	25.71	6,756
2011-01-03	PFBC	1.71	1.94	1.71	1.93	150,000
2011-01-03	PFBI	6.42	6.59	6.4	6.45	4,217
2011-01-03	PFC	12.05	12.32	11.95	11.97	6,529
2011-01-03	PFD	11.59	11.72	11.56	11.7	71,713
2011-01-03	PFE	17.7	17.84	17.62	17.68	32,347,411
2011-01-03	PFF	38.91	38.98	38.82	38.86	1,842,902
2011-01-03	PFG	33.08	33.91	33	33.56	2,622,418
2011-01-03	PFI	19.22	19.35	19.22	19.3	10,420
2011-01-03	PFIN	3.64	3.64	3.36	3.54	362
2011-01-03	PFL	11.56	11.56	11.37	11.5	106,996
2011-01-03	PFM	14.14	14.16	14.09	14.13	65,429
2011-01-03	PFN	9.9	9.9	9.8	9.9	281,549
2011-01-03	PFO	9.5	9.62	9.5	9.62	39,426
2011-01-03	PFS	15.25	15.5	15.22	15.47	371,358
2011-01-03	PFSW	4.02	4.15	3.96	4.08	162,956
2011-01-03	PG	64.39	64.89	64	64.77	10,003,963
2011-01-03	PGC	13.29	13.62	13.2	13.53	11,418
2011-01-03	PGF	17.68	17.71	17.63	17.63	644,889
2011-01-03	PGJ	26.98	27.22	26.98	27.1	104,374
2011-01-03	PGP	21.8	22.33	21.79	22.07	47,505
2011-01-03	PGR	20.09	20.15	19.99	20.11	2,715,409
2011-01-03	PGTI	2.48	2.55	2.44	2.54	23,931
2011-01-03	PGX	14.16	14.19	14.11	14.15	549,229
2011-01-03	PH	86.76	87.94	86.76	87.53	1,458,730
2011-01-03	PHB	18.24	18.26	18.18	18.25	131,605
2011-01-03	PHD	13	13.06	12.9	13.06	61,941
2011-01-03	PHG	31.38	31.53	31.29	31.35	896,826
2011-01-03	PHI	58.36	58.8	57.61	57.9	91,167
2011-01-03	PHK	12.72	12.88	12.63	12.8	540,214
2011-01-03	PHM	7.62	7.82	7.6	7.78	7,546,059
2011-01-03	PHO	19.25	19.38	19.07	19.21	256,120
2011-01-03	PHT	15.3	15.69	15.3	15.66	71,586
2011-01-03	PHX	27.66	28.44	27.56	28.26	10,313
2011-01-03	PHYS	12.36	12.4	12.26	12.26	371,439
2011-01-03	PICB	27.19	27.19	26.8	27.17	15,326
2011-01-03	PID	15.52	15.56	15.44	15.5	145,855
2011-01-03	PIE	18.49	18.61	18.41	18.55	537,267
2011-01-03	PII	78.87	78.87	76.81	77.59	324,969
2011-01-03	PIM	5.82	5.85	5.78	5.79	168,118
2011-01-03	PIN	25.6	25.69	25.42	25.69	361,133
2011-01-03	PIO	20.12	20.28	20.12	20.17	133,665
2011-01-03	PIPR	35.47	35.9	35.11	35.76	89,945
2011-01-03	PIZ	22.36	22.44	22.31	22.35	154,133

Subsets and Splits

No community queries yet

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