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
2026-01-28	OTIS	84.84	88.87	84	88.6	6,820,773
2026-01-28	OTLK	0.5	0.5	0.45	0.45	3,604,512
2026-01-28	OTLY	11.74	11.74	11.07	11.13	55,950
2026-01-28	OTTR	87.33	88.44	86.31	86.57	161,476
2026-01-28	OUNZ	50.6	51.89	50.39	51.75	6,854,539
2026-01-28	OUSA	58.4	58.58	58.27	58.4	29,493
2026-01-28	OUSM	45.04	45.22	44.9	44.96	52,726
2026-01-28	OUST	24.72	25.34	23.53	23.88	1,352,037
2026-01-28	OUSTZ	0.06	0.06	0.06	0.06	5,510
2026-01-28	OUT	24.97	25.05	24.37	24.41	983,486
2026-01-28	OVB	20.59	20.6	20.25	20.25	11,585
2026-01-28	OVBC	41.2	41.2	40.78	41.05	7,003
2026-01-28	OVF	30.96	31.01	30.84	31.01	3,452
2026-01-28	OVID	1.82	1.82	1.53	1.55	4,866,955
2026-01-28	OVL	54.26	54.27	53.94	54.27	9,875
2026-01-28	OVLH	39.88	40.02	39.86	39.9	4,509
2026-01-28	OVLY	32.6	32.6	31.35	31.68	15,310
2026-01-28	OVM	21.61	21.63	21.6	21.63	1,988
2026-01-28	OVS	37.71	37.72	37.54	37.54	1,252
2026-01-28	OVT	21.94	22.02	21.94	21.94	23,538
2026-01-28	OVV	43.11	43.41	42.37	42.76	3,746,633
2026-01-28	OWL	14.63	14.73	14.42	14.5	11,252,114
2026-01-28	OWLS	6.27	6.4	5.7	5.91	138,963
2026-01-28	OWLT	14.01	14.05	13.09	13.22	285,008
2026-01-28	OWNB	23.87	23.89	23.56	23.69	4,884
2026-01-28	OWNS	17.54	17.57	17.51	17.57	12,495
2026-01-28	OXBR	1.05	1.08	1.05	1.05	10,560
2026-01-28	OXLC	14.05	14.2	14.05	14.1	601,949
2026-01-28	OXLCG	25.4	25.43	25.39	25.41	1,419
2026-01-28	OXLCI	25.88	25.9	25.88	25.9	1,806
2026-01-28	OXLCL	24.2	24.35	24.2	24.3	2,507
2026-01-28	OXLCN	24.44	24.58	24.35	24.56	4,936
2026-01-28	OXLCP	24.72	24.73	24.7	24.7	14,911
2026-01-28	OXLCZ	24.55	24.59	24.55	24.57	3,267
2026-01-28	OXM	37.54	37.94	36.56	36.95	260,316
2026-01-28	OXSQ	1.91	1.92	1.89	1.92	874,421
2026-01-28	OXSQG	24.18	24.19	24.18	24.19	1,298
2026-01-28	OXSQH	25.33	25.33	25.33	25.33	472
2026-01-28	OXY	45	45.18	44.39	44.83	9,806,250
2026-01-28	OXY.W	23	23.2	22.51	22.74	108,382
2026-01-28	OYSE	10.2	10.24	10.2	10.24	633
2026-01-28	OYSER	0.19	0.19	0.19	0.19	154
2026-01-28	OZ	52.41	52.41	52.12	52.12	4,081
2026-01-28	OZEM	36.69	36.69	35.93	36.11	36,285
2026-01-28	OZK	46.52	47.63	46.24	46.8	1,168,766
2026-01-28	OZKAP	16.76	16.76	16.62	16.73	39,043
2026-01-28	PAA	19.45	19.81	19.45	19.73	4,071,016
2026-01-28	PAAA	51.51	51.51	51.49	51.51	2,905,358
2026-01-28	PAAS	66.35	66.47	63.2	65.92	11,709,249
2026-01-28	PAB	42.87	42.87	42.81	42.85	10,401
2026-01-28	PABD	67.73	67.73	67.73	67.73	508
2026-01-28	PABU	72.52	72.52	72.32	72.32	825,263
2026-01-28	PAC	282.06	287.15	279.95	281.46	55,047
2026-01-28	PACB	2.58	2.6	2.37	2.38	7,485,697
2026-01-28	PACH	10.12	10.12	10.12	10.12	130
2026-01-28	PACK	5.28	5.33	5.15	5.18	258,048
2026-01-28	PACS	34.39	34.71	33.4	34.35	1,129,463
2026-01-28	PAG	160.86	161.4	158.95	159.41	273,726
2026-01-28	PAGP	20.67	20.96	20.67	20.86	1,811,072
2026-01-28	PAGS	11.93	12	11.6	11.97	4,362,565
2026-01-28	PAHC	39.63	39.69	38.5	38.8	157,698
2026-01-28	PAI	12.59	12.64	12.54	12.6	13,134
2026-01-28	PAII	10.13	10.15	10.13	10.15	60,528
2026-01-28	PAII.W	0.42	0.43	0.42	0.42	202,109
2026-01-28	PAL	10.08	10.09	9.69	9.85	67,322
2026-01-28	PALC	54.08	54.17	53.93	54.02	9,407
2026-01-28	PALD	23.88	23.89	23.83	23.83	1,112
2026-01-28	PALI	1.81	1.82	1.67	1.67	3,417,263
2026-01-28	PALL	183.37	186.15	179.08	185.91	780,779
2026-01-28	PALU	17.66	18.08	17.6	17.6	17,279
2026-01-28	PAM	89.66	90.27	87.01	88.61	299,204
2026-01-28	PAMC	49.18	49.28	49.06	49.13	3,453
2026-01-28	PAMT	10.28	10.92	10.06	10.86	26,913
2026-01-28	PANG	10.91	11.08	10.79	10.83	16,435
2026-01-28	PANL	8.36	8.79	8.26	8.42	1,043,290
2026-01-28	PANW	184.53	186.68	183.35	183.74	4,211,152
2026-01-28	PAPI	27.16	27.18	26.98	27.07	87,284
2026-01-28	PAPL	1.05	1.05	0.93	0.96	437,495
2026-01-28	PAPR	39.33	39.37	39.33	39.36	40,603
2026-01-28	PAR	28.56	29.26	27.99	28.55	1,938,219
2026-01-28	PARK	19.41	19.41	16.2	16.84	38,746
2026-01-28	PARR	35.67	36.26	35.17	36.24	1,462,922
2026-01-28	PASG	12.5	12.5	10.24	11.34	101,812
2026-01-28	PASW	0.22	0.24	0.21	0.24	873,687
2026-01-28	PATH	14.65	14.67	14.08	14.11	16,192,497
2026-01-28	PATK	130.23	130.96	128.39	129.67	192,467
2026-01-28	PATN	29.86	29.86	29.61	29.72	4,548
2026-01-28	PATX	17.4	17.6	16.32	16.32	18,650
2026-01-28	PAUG	43.68	43.75	43.62	43.66	31,611
2026-01-28	PAVE	51.15	51.29	50.65	50.9	1,391,480
2026-01-28	PAVM	8.59	8.91	7.9	8.12	86,775
2026-01-28	PAVS	1.6	1.6	1.54	1.59	82,994
2026-01-28	PAWZ	56.09	56.1	55.81	55.81	3,305
2026-01-28	PAX	15.9	16.13	15.28	15.45	1,955,827
2026-01-28	PAXS	15.97	16.08	15.92	15.94	220,557
2026-01-28	PAY	29.49	29.49	28.07	28.39	529,764
2026-01-28	PAYC	142.2	143.67	139.43	139.65	1,229,356
2026-01-28	PAYH	25.21	25.33	25.2	25.25	27,897
2026-01-28	PAYM	25.2	25.28	25.12	25.22	954,605
2026-01-28	PAYO	6.42	6.52	6.12	6.3	6,202,212

Subsets and Splits

No community queries yet

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