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	KAMN	29.53	29.58	28.01	28.28	252,921
2011-01-04	KAR	14.1	14.48	13.99	14.11	240,225
2011-01-04	KB	55.46	55.46	54.45	54.84	170,402
2011-01-04	KBAL	7.32	7.44	7.09	7.09	82,034
2011-01-04	KBE	26.66	26.67	26.16	26.42	3,689,367
2011-01-04	KBH	14.22	14.28	13.63	13.76	3,768,315
2011-01-04	KBR	30.49	30.58	29.42	29.62	1,752,568
2011-01-04	KBWD	24.65	24.75	24.23	24.3	51,314
2011-01-04	KBWY	26.17	26.19	25.54	25.54	36,004
2011-01-04	KCE	38.89	38.89	38.28	38.52	66,079
2011-01-04	KDP	35.5	35.56	35.03	35.5	2,034,922
2011-01-04	KELYA	19.89	20.04	19.11	19.46	266,031
2011-01-04	KEP	13.45	13.47	13.19	13.29	866,779
2011-01-04	KEQU	13.6	13.73	13.05	13.14	1,900
2011-01-04	KEX	44.53	44.65	43.63	44.33	235,641
2011-01-04	KEY	9.05	9.14	8.85	8.96	13,055,512
2011-01-04	KF	45.32	45.32	44.74	44.84	24,697
2011-01-04	KFRC	16.45	16.47	16	16.16	197,128
2011-01-04	KFS	1.48	1.48	1.4	1.41	26,500
2011-01-04	KFY	23.39	23.53	22.3	23.16	385,387
2011-01-04	KGC	18.66	18.74	17.74	18.19	8,795,446
2011-01-04	KIE	44.03	44.23	43.53	43.88	271,193
2011-01-04	KIM	18.41	18.43	17.92	17.99	6,009,452
2011-01-04	KINS	3.85	3.89	3.5	3.6	1,200
2011-01-04	KIRK	14.06	14.08	13.52	14	255,475
2011-01-04	KLAC	38.7	39	38.26	38.48	1,713,077
2011-01-04	KLIC	7.28	7.39	7.16	7.31	1,663,511
2011-01-04	KMB	62.85	63.04	62.33	62.9	3,082,837
2011-01-04	KMF	25.1	25.1	24.5	24.75	90,064
2011-01-04	KMPR	25.46	25.49	25.03	25.33	142,754
2011-01-04	KMT	40.67	40.9	39.7	40.38	828,923
2011-01-04	KMX	32.55	32.55	31.32	31.42	1,778,622
2011-01-04	KNDI	5.34	5.34	5.12	5.19	372,798
2011-01-04	KNL	17.03	17.04	16.44	16.75	157,906
2011-01-04	KNX	12.55	12.75	12.14	12.47	2,105,421
2011-01-04	KO	65.02	65.19	63.81	63.87	13,970,800
2011-01-04	KODK	5.64	5.67	5.4	5.55	6,481,374
2011-01-04	KOF	83.97	84.19	81.55	82.29	75,607
2011-01-04	KOL	48.81	49.51	48.14	48.86	845,383
2011-01-04	KOP	36.36	36.55	34.76	35.85	426,471
2011-01-04	KOPN	4.27	4.27	4.07	4.08	317,003
2011-01-04	KOR	0.79	0.8	0.78	0.78	58,250
2011-01-04	KOSS	5.19	5.42	5.19	5.41	3,910
2011-01-04	KR	21.78	21.87	21.52	21.7	9,076,537
2011-01-04	KRA	31.17	31.47	30.5	30.71	154,181
2011-01-04	KRC	37.35	37.54	36.39	36.61	759,296
2011-01-04	KRE	27.03	27.09	26.09	26.48	4,345,548
2011-01-04	KRG	5.6	5.64	5.42	5.47	183,308
2011-01-04	KRMD	0.14	0.14	0.12	0.14	21,500
2011-01-04	KRO	42.27	42.8	41.58	42.26	69,291
2011-01-04	KSM	12.3	12.37	12.27	12.31	21,916
2011-01-04	KSPN	1.73	1.75	1.72	1.74	48,112
2011-01-04	KSS	54.28	54.5	53.77	54.34	3,461,997
2011-01-04	KSU	48.71	49.17	48.56	48.82	1,115,411
2011-01-04	KT	20.65	20.65	20.3	20.38	917,736
2011-01-04	KTCC	5.33	5.43	5.29	5.39	42,579
2011-01-04	KTF	11.4	11.54	11.4	11.49	56,803
2011-01-04	KTH	28.03	28.13	27.8	27.8	600
2011-01-04	KTN	28.36	28.36	28.04	28.2	1,466
2011-01-04	KTOS	13.34	13.38	13.16	13.35	138,652
2011-01-04	KVHI	12.06	12.07	11.63	11.78	85,307
2011-01-04	KW	9.93	10.04	9.89	9.98	162,698
2011-01-04	KWR	43.72	43.95	42.1	42.73	38,980
2011-01-04	KXI	62.46	62.69	62.17	62.25	42,116
2011-01-04	KYN	30.56	30.56	29.3	29.84	677,978
2011-01-04	KZIA	0.58	0.55	0.51	0.54	7,076
2011-01-04	L	39.41	39.5	39.19	39.3	957,537
2011-01-04	LAC	1.6	1.6	1.46	1.5	176,613
2011-01-04	LAD	14.81	14.97	14.07	14.25	234,529
2011-01-04	LAKE	8.59	8.65	8.53	8.65	10,290
2011-01-04	LANC	57.7	57.8	54.7	55.26	202,005
2011-01-04	LAWS	25.7	25.7	24.27	24.27	8,687
2011-01-04	LAZ	39.77	39.81	39.11	39.42	575,849
2011-01-04	LB	30.61	30.65	29.87	29.92	4,285,697
2011-01-04	LBAI	11.6	11.6	10.96	11.06	26,996
2011-01-04	LBJ	42.37	42.37	39.77	41.29	113,442
2011-01-04	LBTYA	36.61	37	36.19	36.48	888,166
2011-01-04	LBTYK	34.68	35.05	34.48	34.63	340,343
2011-01-04	LCI	5.47	5.65	5.26	5.55	328,160
2011-01-04	LCII	23.61	23.61	22.13	22.45	60,830
2011-01-04	LCNB	11.9	11.95	11.9	11.95	1,350
2011-01-04	LCTX	9.36	9.36	8.1	9.13	472,510
2011-01-04	LCUT	14.94	14.94	14.28	14.29	24,415
2011-01-04	LD	64.3	64.3	64.3	64.3	450
2011-01-04	LDL	8.65	8.87	8.37	8.79	54,658
2011-01-04	LDOS	15.95	16.05	15.79	15.96	3,530,512
2011-01-04	LEA	99.97	101.81	99.5	100.38	996,285
2011-01-04	LECO	66.8	66.88	65.41	66.19	140,944
2011-01-04	LEDS	28.35	28.49	27.23	28.06	94,821
2011-01-04	LEE	2.46	2.47	2.41	2.45	178,554
2011-01-04	LEG	23.21	23.25	22.92	23.03	1,045,484
2011-01-04	LEN	19.15	19.17	18.43	18.62	4,074,846
2011-01-04	LEN.B	15.94	15.94	15.1	15.1	51,027
2011-01-04	LEO	7.87	7.9	7.76	7.8	181,583
2011-01-04	LEXX	0.35	0.35	0.28	0.28	10,445
2011-01-04	LFC	62.51	62.52	61.94	62.22	662,912
2011-01-04	LFUS	48.75	48.75	47.86	48.55	170,036
2011-01-04	LFVN	0.4	0.41	0.37	0.41	173,990
2011-01-04	LGI	15.21	15.23	15.1	15.16	16,421
2011-01-04	LGL	18.88	19.3	18.5	18.8	15,331

Subsets and Splits

No community queries yet

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