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
2011-01-04	AMRN	8.1	8.2	7.52	7.7	3,099,384
2011-01-04	AMRS	27.76	27.76	27.13	27.34	65,782
2011-01-04	AMSC	29.98	30.42	28.37	28.61	841,817
2011-01-04	AMSF	17.83	17.84	17.5	17.75	188,140
2011-01-04	AMSWA	6.88	6.88	6.65	6.67	35,278
2011-01-04	AMTX	0.15	0.15	0.15	0.15	27,348
2011-01-04	AMWD	25.02	25.02	23.64	23.64	7,108
2011-01-04	AMX	58.18	58.49	57.5	58.1	2,103,125
2011-01-04	AMZN	186.24	187.7	183.78	185.01	5,034,775
2011-01-04	AN	28.47	28.47	27.65	28.04	1,042,698
2011-01-04	ANDE	37.44	37.5	36.45	37.49	308,976
2011-01-04	ANF	58.11	58.4	55.37	56.22	3,417,559
2011-01-04	ANGO	15.73	15.73	15.35	15.39	72,582
2011-01-04	ANH	6.99	6.99	6.85	6.86	2,028,897
2011-01-04	ANIK	6.83	6.84	6.66	6.73	48,886
2011-01-04	ANIP	1.66	1.68	1.62	1.67	1,758,241
2011-01-04	ANIX	0.2	0.2	0.18	0.19	19,150
2011-01-04	ANSS	52.57	53.01	51.95	52.34	408,169
2011-01-04	ANTE	7.05	7.6	6.9	7.34	585,531
2011-01-04	ANTM	57.85	58.4	57.5	58.33	2,460,225
2011-01-04	AOA	34.84	34.84	34.35	34.56	24,558
2011-01-04	AOD	6.05	6.08	6.01	6.07	1,134,688
2011-01-04	AOK	28.92	28.92	28.79	28.83	50,823
2011-01-04	AOM	30.1	30.1	29.94	30.01	12,199
2011-01-04	AOR	31.75	31.75	31.5	31.58	15,933
2011-01-04	AOS	38.13	38.54	37.58	38.02	376,633
2011-01-04	AOSL	13.2	13.37	13.07	13.32	142,337
2011-01-04	AP	28.24	28.24	27.55	27.57	13,953
2011-01-04	APA	121.78	122.25	119.46	121.86	2,815,981
2011-01-04	APCX	0.04	0.14	0	0	357,669,671
2011-01-04	APD	90.5	90.65	88.95	89.19	1,096,611
2011-01-04	APDN	0.09	0.09	0.07	0.07	2,814,145
2011-01-04	APEI	37.77	37.98	36.92	37.14	162,253
2011-01-04	APEN	0.88	0.88	0.84	0.85	70,641
2011-01-04	APH	53.42	53.6	52.25	52.35	883,049
2011-01-04	APOG	14.17	14.29	13.88	14.05	488,237
2011-01-04	APT	1.68	1.74	1.66	1.7	74,753
2011-01-04	APWC	6.6	6.6	6.3	6.3	4,850
2011-01-04	APYX	3.49	3.56	3.45	3.54	41,630
2011-01-04	AQN	5.07	5.07	4.93	4.93	33,414
2011-01-04	ARAY	6.97	6.97	6.79	6.82	225,753
2011-01-04	ARC	7.93	7.93	7.59	7.77	198,782
2011-01-04	ARCB	28.13	28.13	26.91	27.36	186,286
2011-01-04	ARCC	16.89	16.98	16.77	16.83	945,542
2011-01-04	ARE	74.59	75.33	73.24	73.33	503,904
2011-01-04	ARGO	38	38.16	36.88	37.16	115,937
2011-01-04	ARI	16.57	16.59	16.35	16.38	154,901
2011-01-04	ARKR	14.3	14.51	14.3	14.51	364
2011-01-04	ARL	7.35	7.35	6.76	7.3	3,691
2011-01-04	ARLP	67.87	68.81	66.09	66.83	118,943
2011-01-04	ARMP	0.36	0.41	0.36	0.39	12,262
2011-01-04	ARNA	1.78	1.97	1.76	1.93	13,092,213
2011-01-04	AROC	23.9	24.04	23.42	23.59	471,631
2011-01-04	AROW	28.02	28.02	27.07	27.09	16,324
2011-01-04	ARR	7.85	7.94	7.85	7.93	358,553
2011-01-04	ARTNA	19.63	19.63	19.18	19.18	13,032
2011-01-04	ARTW	11.36	11.5	10.65	10.89	35,525
2011-01-04	ARW	34.77	34.93	34.25	34.37	686,538
2011-01-04	ARWR	1	1.02	0.96	1	253,203
2011-01-04	ASA	33.61	33.74	32.45	33	130,497
2011-01-04	ASB	15.1	15.24	14.76	15	1,562,955
2011-01-04	ASG	4.31	4.35	4.23	4.26	74,904
2011-01-04	ASGN	8.56	8.56	7.99	8.16	187,044
2011-01-04	ASM	2.82	2.95	2.76	2.76	51,020
2011-01-04	ASMB	6.4	7	6.3	6.53	27,574
2011-01-04	ASML	38.37	38.46	37.18	37.39	2,975,630
2011-01-04	ASPS	28.74	29.14	28.72	28.98	76,791
2011-01-04	ASR	57.57	58.08	57.26	58.06	61,914
2011-01-04	ASRV	1.64	1.69	1.58	1.59	11,171
2011-01-04	ASRVP	23.6	24	23.6	23.6	952
2011-01-04	ASTC	1.14	1.16	1.12	1.15	48,736
2011-01-04	ASTE	35.47	35.54	33.64	34.29	258,121
2011-01-04	ASUR	3.05	3.05	2.9	2.9	4,023
2011-01-04	ASYS	26.25	26.41	22.75	24.42	664,990
2011-01-04	AT	14.82	14.89	14.73	14.75	162,474
2011-01-04	ATAX	5.23	5.33	5.22	5.3	109,565
2011-01-04	ATEC	2.76	2.77	2.56	2.68	514,404
2011-01-04	ATGE	48.45	48.55	47.2	47.63	626,935
2011-01-04	ATHE	1.32	1.32	1.23	1.24	29,269
2011-01-04	ATHX	2.63	2.69	2.6	2.65	73,480
2011-01-04	ATI	57.58	58.26	55.5	56.29	1,550,872
2011-01-04	ATLC	6.89	6.89	6.55	6.72	78,757
2011-01-04	ATLO	21.89	21.89	21.36	21.48	7,040
2011-01-04	ATNI	39.21	39.4	38.1	38.36	103,879
2011-01-04	ATO	31.55	31.59	31.31	31.51	324,206
2011-01-04	ATR	48.28	48.3	47.31	47.82	131,608
2011-01-04	ATRC	10.27	10.79	10.25	10.54	67,312
2011-01-04	ATRI	187	187	184.26	184.3	2,514
2011-01-04	ATRO	22.19	22.19	21.39	21.39	8,941
2011-01-04	ATRS	1.7	1.8	1.7	1.73	688,649
2011-01-04	ATSG	8.05	8.08	7.77	7.96	290,448
2011-01-04	ATV	4.21	4.24	4.21	4.21	14,956
2011-01-04	ATVI	12.55	12.64	12.4	12.53	8,107,308
2011-01-04	AU	47.62	47.73	46.39	46.88	2,181,027
2011-01-04	AUB	15.18	15.18	14.44	14.55	36,714
2011-01-04	AUDC	6.23	6.55	6.14	6.52	438,335
2011-01-04	AUMN	26.33	26.9	25.34	25.77	141,160
2011-01-04	AUTO	0.88	0.88	0.86	0.86	32,080
2011-01-04	AUY	12.43	12.48	12	12.22	10,418,215
2011-01-04	AVA	22.85	22.93	22.65	22.87	296,059

Subsets and Splits

No community queries yet

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