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	AVAV	28.3	29.27	27.95	29.15	348,080
2011-01-04	AVB	114.09	114.59	111.01	111.68	802,144
2011-01-04	AVD	8.97	8.97	8.74	8.84	87,283
2011-01-04	AVDL	6.86	6.98	6.8	6.89	23,789
2011-01-04	AVEO	14.85	15	14.25	15	237,999
2011-01-04	AVGO	27.89	28.3	26.97	28	1,626,119
2011-01-04	AVID	18.16	18.3	17.16	17.27	122,650
2011-01-04	AVK	18.14	18.19	18.08	18.19	80,272
2011-01-04	AVNT	14.1	14.34	13.57	13.79	1,112,381
2011-01-04	AVNW	5.16	5.17	5.06	5.13	314,074
2011-01-04	AVT	33.42	33.52	32.81	33.12	1,086,953
2011-01-04	AVXL	3.76	3.8	3.75	3.75	11,264
2011-01-04	AVY	42.03	42.03	41.48	41.89	1,562,766
2011-01-04	AWF	14.32	14.41	14.21	14.26	174,121
2011-01-04	AWH	7	7.35	6.56	6.82	166,544
2011-01-04	AWI	43.38	43.38	41.14	41.43	633,941
2011-01-04	AWK	25.64	25.72	25.48	25.67	1,095,017
2011-01-04	AWP	7.1	7.11	7.01	7.07	342,081
2011-01-04	AWR	35.2	35.23	34.55	34.75	79,013
2011-01-04	AWRE	2.97	2.97	2.94	2.95	406
2011-01-04	AWX	2.75	2.75	2.75	2.75	2,000
2011-01-04	AX	15.85	15.9	15.5	15.5	25,199
2011-01-04	AXAS	4.83	4.84	4.23	4.35	1,513,355
2011-01-04	AXDX	1	1.02	0.93	0.93	1,100
2011-01-04	AXGN	4	4	3.5	3.5	500
2011-01-04	AXL	13.64	14.1	13.36	14.09	3,014,492
2011-01-04	AXON	4.98	5.09	4.77	4.77	901,829
2011-01-04	AXP	44.41	44.41	43.2	43.95	14,069,219
2011-01-04	AXR	12.26	12.78	12.19	12.19	2,900
2011-01-04	AXS	36.14	36.14	35.87	35.94	682,137
2011-01-04	AXTI	10.31	10.45	9.85	10.03	564,885
2011-01-04	AXU	8.21	8.21	7.54	7.79	843,236
2011-01-04	AYI	59.39	59.43	58.41	58.62	443,193
2011-01-04	AYRO	2.82	2.9	2.81	2.83	11,006
2011-01-04	AZN	46.8	46.94	46.65	46.82	961,197
2011-01-04	AZO	269.15	269.15	257.07	258.36	1,115,843
2011-01-04	AZPN	13.05	13.05	12.73	13.05	488,760
2011-01-04	AZTA	9.24	9.26	9.01	9.01	561,214
2011-01-04	AZZ	41	41	40.05	40.08	101,212
2011-01-04	B	21.17	21.17	20.37	20.39	510,737
2011-01-04	BA	66.79	67.61	66.51	66.94	7,979,820
2011-01-04	BAB	25	25.06	24.93	25	269,932
2011-01-04	BAC	14.23	14.25	14.02	14.24	218,978,104
2011-01-04	BAF	13.14	13.2	13.09	13.13	14,910
2011-01-04	BAH	19.21	19.31	18.65	18.88	257,950
2011-01-04	BAK	25.09	25.42	24.89	25.3	134,609
2011-01-04	BAM	33.7	33.8	32.67	33.11	683,125
2011-01-04	BANC	13.75	13.75	13.53	13.72	9,553
2011-01-04	BANF	42.22	42.55	41.24	41.5	25,597
2011-01-04	BANR	2.25	2.25	2.11	2.21	2,323,259
2011-01-04	BAP	120.19	120.39	117.53	118.52	103,607
2011-01-04	BASI	2.4	2.4	2.1	2.25	41,480
2011-01-04	BAX	50.77	50.85	49.94	50.09	4,265,480
2011-01-04	BB	59.39	59.53	58.3	59.1	6,959,152
2011-01-04	BBAR	12.22	12.5	11.8	11.98	304,483
2011-01-04	BBBY	49.55	49.65	48.57	48.96	2,232,635
2011-01-04	BBD	20.69	20.76	20.25	20.55	9,967,742
2011-01-04	BBDC	19.64	19.64	19.03	19.12	74,738
2011-01-04	BBF	12.39	12.48	12.38	12.45	17,804
2011-01-04	BBGI	6.05	6.08	5.96	5.96	4,744
2011-01-04	BBI	2.08	2.21	2.04	2.17	1,038,286
2011-01-04	BBK	13.84	13.93	13.69	13.76	33,504
2011-01-04	BBL	80.8	80.81	78.9	79.9	1,187,848
2011-01-04	BBN	17.7	17.89	17.54	17.69	266,108
2011-01-04	BBSI	16	16	15.25	15.26	10,068
2011-01-04	BBVA	10.31	10.33	9.98	10.11	2,572,494
2011-01-04	BBW	7.56	7.56	7.27	7.39	122,292
2011-01-04	BBWI	30.61	30.65	29.87	29.92	4,285,697
2011-01-04	BBY	35.05	35.58	34.76	35.05	11,080,030
2011-01-04	BC	19.33	19.5	18.62	19.01	707,224
2011-01-04	BCBP	10.05	10.1	10	10.1	5,537
2011-01-04	BCDA	0.06	0.06	0.06	0.06	3,650
2011-01-04	BCE	35.81	35.93	35.21	35.35	888,072
2011-01-04	BCH	90.01	90.01	87.56	87.56	11,911
2011-01-04	BCLI	0.2	0.2	0.19	0.2	81,170
2011-01-04	BCO	27.62	27.62	27.24	27.31	303,637
2011-01-04	BCOR	8.39	8.47	8.3	8.35	194,386
2011-01-04	BCPC	35.01	35.36	34.31	34.87	228,203
2011-01-04	BCRX	5.38	5.43	5.24	5.3	173,671
2011-01-04	BCS	17.12	17.14	16.91	17.1	2,533,694
2011-01-04	BCV	16.97	17.04	16.94	16.98	13,072
2011-01-04	BDC	38.13	38.24	35.76	36.45	536,100
2011-01-04	BDGE	25.86	25.86	25.08	25.13	9,784
2011-01-04	BDJ	8.79	8.83	8.76	8.81	201,062
2011-01-04	BDL	9.02	9.02	8.72	8.96	709
2011-01-04	BDN	11.83	11.87	11.46	11.6	3,486,473
2011-01-04	BDR	2.18	2.21	2.16	2.21	2,977
2011-01-04	BDSI	3.67	3.7	3.41	3.7	219,674
2011-01-04	BDX	84.75	84.86	83.08	83.35	1,652,519
2011-01-04	BEAT	4.93	4.96	4.81	4.88	195,151
2011-01-04	BECN	18.01	18.17	17.84	18.03	647,816
2011-01-04	BEEM	0.38	0.42	0.38	0.41	18,240
2011-01-04	BELFA	26.1	26.1	25.64	25.64	824
2011-01-04	BELFB	24.58	24.58	23.92	24.17	15,900
2011-01-04	BEN	114.05	114.24	112.05	112.15	1,829,937
2011-01-04	BF.A	69.25	69.25	68.56	68.9	3,294
2011-01-04	BF.B	69.23	69.25	68.47	68.99	240,445
2011-01-04	BFIN	10.08	10.09	9.77	9.86	31,179
2011-01-04	BFK	12.55	12.64	12.42	12.49	87,194
2011-01-04	BFO	13.6	14.09	13.6	13.65	11,218

Subsets and Splits

No community queries yet

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