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	LGND	9.04	9.1	8.97	9.08	140,152
2011-01-04	LH	88.59	90.2	88.59	90.12	1,014,104
2011-01-04	LHCG	31.4	31.59	31	31.52	171,057
2011-01-04	LHX	45.13	45.44	44.96	45.44	969,094
2011-01-04	LII	48.17	48.17	46.7	47.5	351,671
2011-01-04	LINC	15.79	15.87	15.1	15.29	445,165
2011-01-04	LIT	23.79	23.79	22.86	23.04	387,565
2011-01-04	LIVE	6.6	6.65	6.41	6.51	3,005
2011-01-04	LJPC	0.03	0.03	0.03	0.03	92,200
2011-01-04	LKFN	22.73	22.88	22.02	22.32	71,634
2011-01-04	LKQ	23.28	23.32	22.86	23.18	514,338
2011-01-04	LL	25.05	25.28	24.33	24.37	291,058
2011-01-04	LLNW	6.11	6.22	6	6.07	1,180,862
2011-01-04	LLY	35.02	35.1	34.95	35.03	7,729,207
2011-01-04	LMAT	6.86	7.02	6.86	7.02	21,034
2011-01-04	LMNR	29.5	29.5	28.8	28.88	22,432
2011-01-04	LMNX	18.87	19.13	18.13	18.46	126,399
2011-01-04	LMST	10.73	10.85	10.6	10.71	7,185
2011-01-04	LMT	69.82	70.62	69.7	70.31	2,702,172
2011-01-04	LNC	29.28	29.64	28.98	29.57	4,830,424
2011-01-04	LNDC	6.2	6.29	5.91	5.91	82,341
2011-01-04	LNN	59.96	62.67	59.96	62.59	531,256
2011-01-04	LNT	37.35	37.35	36.95	37.3	710,164
2011-01-04	LOAN	1.26	1.28	1.26	1.28	700
2011-01-04	LODE	3.31	3.5	3.31	3.4	37,007
2011-01-04	LOGI	19.14	19.14	17.91	18.43	5,735,451
2011-01-04	LOPE	19.86	20	19.75	19.9	430,021
2011-01-04	LORL	77.39	77.87	75.61	76.21	48,649
2011-01-04	LOW	25.23	25.23	24.45	24.56	11,745,247
2011-01-04	LPL	18.24	18.24	17.95	18.11	756,322
2011-01-04	LPLA	34.99	34.99	33.5	33.67	146,148
2011-01-04	LPSN	11.18	11.25	10.63	10.88	944,742
2011-01-04	LPTH	1.99	2.04	1.92	1.98	44,582
2011-01-04	LPX	9.66	9.97	9.63	9.81	2,236,956
2011-01-04	LQD	108.98	109.19	108.75	109	962,450
2011-01-04	LQDT	14.54	14.56	14.03	14.27	121,112
2011-01-04	LRCX	50.16	50.34	49.1	49.41	2,891,680
2011-01-04	LRN	29.35	29.61	29.25	29.44	267,143
2011-01-04	LSCC	5.91	5.96	5.78	5.86	1,388,617
2011-01-04	LSI	37.36	37.55	36.42	36.92	197,654
2011-01-04	LSTR	41.36	41.45	40.54	40.94	258,023
2011-01-04	LTBR	5.53	5.56	5.05	5.19	117,011
2011-01-04	LTC	28.52	28.69	27.88	28.08	87,721
2011-01-04	LTL	55.94	56.51	55.62	56.12	6,188
2011-01-04	LTPZ	54	54.26	53.95	54.23	14,946
2011-01-04	LUB	6.25	6.25	6.07	6.07	21,112
2011-01-04	LULU	71.55	71.74	66.76	67.2	3,532,448
2011-01-04	LUMN	46.75	46.78	46.32	46.73	3,727,190
2011-01-04	LUNA	1.7	1.71	1.71	1.71	1,895
2011-01-04	LUV	13.24	13.33	13.14	13.32	4,863,482
2011-01-04	LVS	46.37	47.79	46.13	47.73	39,306,755
2011-01-04	LWAY	9.66	9.65	9.52	9.52	5,588
2011-01-04	LXP	8.12	8.14	7.93	8.07	1,390,717
2011-01-04	LXRX	1.5	1.52	1.44	1.47	441,104
2011-01-04	LXU	25	25	23.87	23.96	273,460
2011-01-04	LYB	34.8	34.95	34.54	34.87	5,475,610
2011-01-04	LYG	4.23	4.24	4.18	4.2	3,103,587
2011-01-04	LYTS	8.65	8.74	8.13	8.21	84,316
2011-01-04	LYV	11.66	11.74	11.3	11.4	1,646,628
2011-01-04	LZB	9.44	9.47	9.18	9.39	595,521
2011-01-04	M	25.31	25.5	24.68	25.09	9,240,745
2011-01-04	MA	221.23	223.7	220.88	223.7	1,363,764
2011-01-04	MAA	64.09	64.15	61.96	62.12	389,626
2011-01-04	MAC	48.27	48.59	46.74	47.08	1,608,800
2011-01-04	MAG	12.03	12.21	11.22	12.12	244,663
2011-01-04	MAIN	18.09	18.41	18	18.27	72,828
2011-01-04	MAN	64.73	65.26	62.3	63.3	697,968
2011-01-04	MANH	30.87	30.95	29.88	30.42	109,132
2011-01-04	MANT	41.52	41.6	39.92	40.23	348,087
2011-01-04	MAR	42.02	42.16	40.87	41.16	3,107,600
2011-01-04	MARK	4.24	4.25	4.18	4.2	4,640
2011-01-04	MAS	13.11	13.21	12.79	12.85	6,527,332
2011-01-04	MASI	30.37	30.37	29.23	29.31	466,519
2011-01-04	MAT	25.77	25.93	25.07	25.28	5,322,306
2011-01-04	MATW	35.05	35.1	34.75	34.91	581,056
2011-01-04	MATX	41.29	41.38	40.1	40.71	204,467
2011-01-04	MAV	12.4	12.52	12.4	12.5	39,438
2011-01-04	MAYS	17.22	17.5	17.22	17.5	1,369
2011-01-04	MBB	105.6	105.6	105.23	105.44	124,614
2011-01-04	MBCN	17.5	18	17.5	18	2,150
2011-01-04	MBI	12.73	13.17	12.47	12.84	6,349,700
2011-01-04	MBOT	1.11	1.12	1.09	1.11	833,758
2011-01-04	MBT	20.9	20.9	20.47	20.7	2,802,704
2011-01-04	MBWM	8.49	8.75	8.5	8.6	12,811
2011-01-04	MCA	12.78	12.87	12.77	12.8	40,530
2011-01-04	MCBC	4	4.1	3.92	4.04	101,069
2011-01-04	MCD	75.74	75.91	74.11	74.31	36,480,372
2011-01-04	MCF	58.63	58.65	57.74	57.94	90,164
2011-01-04	MCHP	34.91	34.96	34.5	34.72	1,830,801
2011-01-04	MCHX	9.99	9.99	9.62	9.81	89,345
2011-01-04	MCI	30.81	31.08	30.54	31.07	3,849
2011-01-04	MCK	71.15	71.96	71	71.82	3,097,079
2011-01-04	MCN	9.16	9.16	9.02	9.02	88,429
2011-01-04	MCO	26.91	26.91	26.53	26.64	2,047,803
2011-01-04	MCR	9.44	9.44	9.28	9.38	186,169
2011-01-04	MCRI	12.96	12.99	12.6	12.62	15,005
2011-01-04	MCRO	27.59	27.74	27.51	27.74	59,045
2011-01-04	MCS	13.73	13.75	13.14	13.15	65,686
2011-01-04	MCY	43.47	43.47	42.81	43.04	89,275
2011-01-04	MD	69.53	69.59	67.97	68.84	286,052

Subsets and Splits

No community queries yet

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