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	ROCK	14.07	14.16	12.93	13.15	141,678
2011-01-04	ROG	40.09	40.37	38.91	39.98	104,587
2011-01-04	ROIC	10.08	10.08	9.88	9.98	321,256
2011-01-04	ROK	75.27	75.59	72.82	73.64	1,925,588
2011-01-04	ROL	19.99	20.02	18.94	19.3	423,729
2011-01-04	ROLL	39.45	39.45	37.49	38.24	61,938
2011-01-04	ROM	65.15	65.32	64.07	65.06	198,741
2011-01-04	ROP	77.4	77.4	75.07	75.94	698,735
2011-01-04	ROST	64	64	62.12	62.2	1,623,626
2011-01-04	RP	30.31	30.31	29.13	29.75	303,270
2011-01-04	RPM	22.07	22.32	21.5	21.77	1,182,809
2011-01-04	RPT	12.69	12.69	12.26	12.48	132,506
2011-01-04	RQI	8.73	8.84	8.71	8.82	379,338
2011-01-04	RRC	46.03	46.23	44.5	44.8	2,131,370
2011-01-04	RRD	17.62	17.73	17.5	17.73	1,696,271
2011-01-04	RRGB	21.75	21.91	20.36	20.78	332,812
2011-01-04	RRX	68.39	69.13	68.19	68.28	457,031
2011-01-04	RS	51.94	52.49	50.73	51.58	391,615
2011-01-04	RSG	30.06	30.06	29.7	29.91	2,516,487
2011-01-04	RSSS	2.7	2.8	2.68	2.8	8,051
2011-01-04	RSX	38.78	39.27	38.55	39.24	3,143,745
2011-01-04	RTX	78.59	79.48	78.4	79.12	3,658,989
2011-01-04	RUSHA	20.55	20.55	19.35	19.76	81,141
2011-01-04	RUSHB	18.15	18.13	17.21	17.53	3,200
2011-01-04	RUTH	4.75	4.76	4.56	4.66	444,990
2011-01-04	RVP	1.76	1.8	1.74	1.8	9,350
2011-01-04	RVSB	2.75	2.75	2.7	2.74	3,696
2011-01-04	RVT	14.74	14.81	14.46	14.61	202,742
2011-01-04	RWM	31.51	32.41	31.49	32.08	691,784
2011-01-04	RWO	37.73	37.73	36.92	37.12	86,826
2011-01-04	RWR	62.19	62.31	60.62	60.91	293,551
2011-01-04	RWT	15.09	15.09	14.86	14.86	403,464
2011-01-04	RWX	39.38	39.38	38.8	39.08	342,940
2011-01-04	RXD	28.34	28.81	28.34	28.69	1,300
2011-01-04	RXI	54.23	54.23	53.63	53.76	4,185
2011-01-04	RXL	53.03	53.36	52.9	53.35	14,634
2011-01-04	RY	52.98	53.2	52.06	52.27	548,111
2011-01-04	RYAAY	31.5	31.71	31.15	31.62	402,114
2011-01-04	RYN	55.7	56.36	55.25	55.45	1,102,342
2011-01-04	SA	29.98	30.26	28.75	29.4	721,993
2011-01-04	SAA	48.24	48.26	45.44	46.3	74,528
2011-01-04	SAFM	39.05	39.23	38.44	38.6	351,817
2011-01-04	SAFT	49.67	49.95	48.13	48.41	30,757
2011-01-04	SAH	13.71	13.71	13.18	13.38	299,405
2011-01-04	SAIA	16.83	16.83	15.79	16.17	80,613
2011-01-04	SAL	25.5	25.5	25.5	25.5	200
2011-01-04	SALM	3.14	3.14	2.99	3.01	4,587
2011-01-04	SAM	96.85	97.23	93.6	94.04	91,610
2011-01-04	SAN	10.84	10.85	10.56	10.68	8,344,295
2011-01-04	SAND	0.83	0.84	0.79	0.81	336,796
2011-01-04	SANM	12.27	12.29	12	12.13	925,244
2011-01-04	SANW	3.23	3.35	3.23	3.25	17,451
2011-01-04	SAP	50.96	51.08	50.55	51.08	1,093,907
2011-01-04	SAR	17.6	18.02	17.57	17.86	1,916
2011-01-04	SASR	19.08	19.2	18.16	18.31	63,067
2011-01-04	SATS	26.25	26.55	25.82	26.13	147,879
2011-01-04	SAVA	6.72	6.74	6.5	6.55	141,919
2011-01-04	SB	8.87	8.97	8.77	8.96	155,213
2011-01-04	SBB	28.12	28.93	28.12	28.71	12,134
2011-01-04	SBCF	1.52	1.53	1.41	1.43	272,730
2011-01-04	SBET	1.85	1.93	1.77	1.85	9,139
2011-01-04	SBFG	3.91	3.92	3.89	3.9	1,551
2011-01-04	SBGI	8.33	8.33	8.08	8.15	232,777
2011-01-04	SBH	14.99	15.3	14.53	14.67	1,221,968
2011-01-04	SBI	9.4	9.46	9.34	9.39	13,743
2011-01-04	SBLK	2.7	2.71	2.67	2.71	88,528
2011-01-04	SBM	37.5	37.5	37.5	37.5	100
2011-01-04	SBNY	51.4	51.45	50.11	50.96	206,144
2011-01-04	SBOW	39.98	40.46	39.93	40.15	687,700
2011-01-04	SBR	60	60.2	59.66	60.02	18,165
2011-01-04	SBRA	18.95	19.07	18.39	18.94	179,552
2011-01-04	SBS	52.65	53.62	52.29	52.73	293,523
2011-01-04	SBSI	21.44	21.44	20.66	20.73	39,771
2011-01-04	SBUX	33.25	33.29	32.44	32.48	6,653,152
2011-01-04	SCC	21.23	21.72	21.2	21.54	12,384
2011-01-04	SCCO	49.99	50.1	48	48.95	2,331,021
2011-01-04	SCD	12.64	12.64	12.51	12.58	100,060
2011-01-04	SCHA	35.01	35.01	34.06	34.42	305,579
2011-01-04	SCHB	30.8	30.83	30.45	30.64	213,387
2011-01-04	SCHC	29.5	29.5	29	29.19	189,683
2011-01-04	SCHE	29.45	29.45	29	29.3	154,353
2011-01-04	SCHF	28.07	28.07	27.65	27.81	123,377
2011-01-04	SCHG	30.57	30.57	30.13	30.31	408,412
2011-01-04	SCHL	30.56	30.9	29.78	30.38	151,367
2011-01-04	SCHN	68.54	69.43	65.71	67.73	242,216
2011-01-04	SCHO	49.98	50.05	49.98	50.03	11,428
2011-01-04	SCHP	50.39	50.55	50.36	50.52	30,910
2011-01-04	SCHR	49.32	49.39	49.28	49.28	3,955
2011-01-04	SCHV	28.7	28.7	28.45	28.62	42,165
2011-01-04	SCHW	17.43	17.5	17.1	17.22	7,171,737
2011-01-04	SCHX	30.37	30.37	30.04	30.22	596,679
2011-01-04	SCI	8.33	8.35	8.16	8.21	656,279
2011-01-04	SCJ	47.14	47.14	46.84	47.07	8,380
2011-01-04	SCKT	2.03	2.19	1.93	1.99	3,725
2011-01-04	SCL	77.71	77.71	75.07	75.32	55,734
2011-01-04	SCO	10.15	10.77	10.14	10.57	3,131,944
2011-01-04	SCOR	22.17	22.24	21.13	21.63	250,200
2011-01-04	SCS	10.71	10.87	10.53	10.78	1,691,042
2011-01-04	SCSC	32.55	33.04	31.51	31.56	132,638
2011-01-04	SCVL	27.3	27.3	25.58	26.4	55,802

Subsets and Splits

No community queries yet

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