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	CAG	22.69	22.75	22.52	22.6	5,060,905
2011-01-03	CAH	38.64	39.14	38.64	38.87	2,113,102
2011-01-03	CAI	19.8	19.88	19.2	19.23	99,768
2011-01-03	CAJ	52.01	52.3	51.74	52.26	186,366
2011-01-03	CAKE	30.85	31.85	30.57	31.33	1,166,622
2011-01-03	CAL	14.04	14.15	13.71	13.84	400,256
2011-01-03	CALM	31.68	31.83	30.66	30.7	272,100
2011-01-03	CALX	16.96	17.23	16.5	17.05	229,820
2011-01-03	CAMP	3.13	3.14	3.09	3.1	29,224
2011-01-03	CAMT	2.88	2.88	2.85	2.88	29,372
2011-01-03	CAPR	0.62	0.62	0.58	0.58	27,522
2011-01-03	CAR	15.77	15.82	14.52	14.82	3,521,596
2011-01-03	CARV	2.16	2.16	1.86	1.86	4,713
2011-01-03	CASH	13.81	14.1	13.81	14.09	7,010
2011-01-03	CASI	5.09	5.35	5.04	5.33	42,086
2011-01-03	CASS	37.94	38.56	37.56	38.49	13,318
2011-01-03	CASY	42.75	42.8	42.52	42.67	108,707
2011-01-03	CAT	94.38	94.81	94.11	94.15	5,233,321
2011-01-03	CATM	17.9	18.03	17.6	17.61	290,555
2011-01-03	CATO	27.74	28.12	27.65	27.87	100,919
2011-01-03	CATY	16.98	17.14	16.47	16.88	654,349
2011-01-03	CB	62.73	62.83	62.09	62.24	1,817,951
2011-01-03	CBAN	4.22	4.23	4.22	4.23	300
2011-01-03	CBAT	1.94	1.99	1.94	1.96	344,936
2011-01-03	CBB	2.82	2.96	2.78	2.87	25,449,815
2011-01-03	CBFV	17.7	17.7	17.7	17.7	129
2011-01-03	CBIO	26.77	26.93	26.24	26.81	86,922
2011-01-03	CBMG	0.09	0.11	0.09	0.1	236,797
2011-01-03	CBOE	23.02	23.85	22.88	23.75	576,333
2011-01-03	CBPO	16.35	16.56	16.03	16.26	105,674
2011-01-03	CBRE	20.68	21.02	20.65	21.01	3,042,529
2011-01-03	CBRL	55.24	55.53	54.86	54.88	308,746
2011-01-03	CBSH	40.15	40.85	40.02	40.53	274,248
2011-01-03	CBT	38.08	39.59	38.03	39.12	270,475
2011-01-03	CBU	28.13	28.35	27.8	28.25	251,510
2011-01-03	CBZ	6.3	6.36	6.2	6.33	336,223
2011-01-03	CCBG	12.79	13.59	12.79	13.48	24,400
2011-01-03	CCF	16.45	16.5	16.25	16.27	11,822
2011-01-03	CCJ	40.94	41.46	40.5	40.64	1,269,669
2011-01-03	CCK	33.57	33.82	33.39	33.7	1,639,716
2011-01-03	CCL	46.44	47.06	46.32	46.81	2,633,824
2011-01-03	CCM	7.35	7.38	7.26	7.33	22,476
2011-01-03	CCMP	41.76	42.8	41.33	42.19	144,710
2011-01-03	CCNE	14.9	15.14	14.9	15.02	17,195
2011-01-03	CCRN	8.61	9.26	8.61	8.96	101,061
2011-01-03	CCU	60.35	60.99	60.19	60.33	57,317
2011-01-03	CDE	27.5	28.12	27.2	27.45	1,757,787
2011-01-03	CDMO	2.33	2.38	2.25	2.34	482,311
2011-01-03	CDNS	8.31	8.39	8.27	8.35	1,811,769
2011-01-03	CDOR	1.61	1.63	1.51	1.57	40,808
2011-01-03	CDR	6.35	6.58	6.33	6.54	251,673
2011-01-03	CDXC	1.43	1.43	1.35	1.36	9,200
2011-01-03	CDXS	10.72	10.72	10.4	10.52	110,443
2011-01-03	CDZI	12.5	12.57	12.29	12.56	42,195
2011-01-03	CE	41.75	42.93	41.59	42.28	1,807,161
2011-01-03	CEA	25.99	26.18	25.86	26.17	30,762
2011-01-03	CECE	5.96	5.96	5.8	5.84	45,001
2011-01-03	CEE	42.01	42.42	42.01	42.41	42,250
2011-01-03	CEI	2.41	2.48	2.33	2.39	307,270
2011-01-03	CEL	33.12	33.19	33.04	33.15	162,388
2011-01-03	CELH	0.46	0.46	0.35	0.38	69,187
2011-01-03	CEM	21.93	21.99	21.42	21.75	237,911
2011-01-03	CEMI	0.42	0.42	0.4	0.41	68,250
2011-01-03	CENT	9.87	10.4	9.87	10.29	99,591
2011-01-03	CENTA	10	10.47	9.89	10.39	212,670
2011-01-03	CENX	15.83	16.58	15.83	16.37	2,618,953
2011-01-03	CEO	243.95	246.34	243.46	244.12	153,047
2011-01-03	CEQP	39.93	40	39.25	39.78	305,119
2011-01-03	CERN	95.27	97.59	95.27	95.9	580,127
2011-01-03	CERS	2.47	2.54	2.45	2.48	312,534
2011-01-03	CET	21.98	22.18	21.97	22.09	31,197
2011-01-03	CETX	0.03	0.03	0.03	0.03	10,000
2011-01-03	CEV	11.65	11.65	11.4	11.4	3,155
2011-01-03	CEVA	20.53	21.31	20.53	21.17	153,474
2011-01-03	CEW	22.54	22.61	22.5	22.6	160,617
2011-01-03	CF	136.77	140.2	135.48	136.23	2,067,361
2011-01-03	CFBK	0.51	0.73	0.51	0.7	18,924
2011-01-03	CFFI	22.7	23.25	22.67	22.71	4,178
2011-01-03	CFFN	11.87	11.89	11.65	11.67	5,320,156
2011-01-03	CFR	61.44	62.11	61.44	61.83	417,717
2011-01-03	CFX	18.62	19.15	18.61	18.75	102,894
2011-01-03	CGA	9.24	9.4	9.12	9.14	293,655
2011-01-03	CGEN	5.01	5.07	4.9	5.03	99,045
2011-01-03	CGNX	29.6	30.4	29.42	30.28	209,108
2011-01-03	CGO	14.72	14.78	14.65	14.78	26,465
2011-01-03	CGRN	0.98	0.98	0.94	0.96	1,811,032
2011-01-03	CHA	53	53.1	52.9	53.02	66,673
2011-01-03	CHCI	1.14	1.2	1.12	1.14	60,669
2011-01-03	CHCO	36.66	37.39	36.52	37.22	59,141
2011-01-03	CHD	69.11	69.46	68.61	69.33	510,645
2011-01-03	CHDN	43.93	44.5	43.45	44.41	35,072
2011-01-03	CHE	63.45	64.61	63.31	64.08	227,970
2011-01-03	CHH	38.52	38.98	38.52	38.82	89,691
2011-01-03	CHI	13.13	13.23	12.99	13.23	239,554
2011-01-03	CHIC	16.69	16.88	16.69	16.86	1,950
2011-01-03	CHIE	16.2	16.22	16.15	16.17	9,458
2011-01-03	CHII	16.7	16.74	16.66	16.67	10,370
2011-01-03	CHIM	15.09	15.17	14.98	14.98	1,785,606
2011-01-03	CHIQ	18.29	18.29	18.19	18.2	250,720
2011-01-03	CHIX	13.74	13.74	13.62	13.65	101,427

Subsets and Splits

No community queries yet

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