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	ZTR	3.55	3.55	3.53	3.53	1,476,747
2011-01-04	ZUMZ	27.09	27.09	25.01	25.45	1,172,542
2011-01-04	ZVO	18.88	18.89	17.33	17.49	517,470
2011-01-04	ZYXI	0.6	0.63	0.6	0.63	38,106
2011-01-05	A	41.26	41.73	41	41.4	3,232,723
2011-01-05	AACG	3.78	3.82	3.66	3.7	6,401
2011-01-05	AADR	29.84	29.9	29.8	29.83	14,003
2011-01-05	AAIC	23.92	24.84	23.92	24.65	63,388
2011-01-05	AAME	2.06	2.06	2.06	2.06	5,200
2011-01-05	AAON	28.1	28.51	27.68	28.25	70,550
2011-01-05	AAP	62.32	63.21	61.96	62.32	1,426,049
2011-01-05	AAPL	329.55	334.34	329.5	334	9,125,599
2011-01-05	AAU	4.76	4.86	4.5	4.78	643,530
2011-01-05	AAWW	53.9	54.5	53.54	53.97	233,455
2011-01-05	AAXJ	64.44	64.91	64.44	64.78	314,855
2011-01-05	AB	23.58	23.82	23.26	23.57	333,340
2011-01-05	ABB	21.88	22.01	21.75	21.92	3,003,827
2011-01-05	ABC	33.93	34.49	33.92	34.46	3,705,873
2011-01-05	ABCB	10.59	11.1	10.55	11.07	36,489
2011-01-05	ABEO	2.45	2.45	2.4	2.45	11,813
2011-01-05	ABG	18.5	18.79	18.27	18.63	138,762
2011-01-05	ABIO	3.18	3.34	3.18	3.26	65,838
2011-01-05	ABM	26.03	26.5	25.94	26.5	227,639
2011-01-05	ABMD	9.8	10.06	9.71	10.03	217,765
2011-01-05	ABR	5.68	5.82	5.65	5.8	29,495
2011-01-05	ABST	3.8	3.8	3.8	3.8	500
2011-01-05	ABT	48.22	48.82	48.07	48.27	13,599,615
2011-01-05	ABUS	4.75	4.75	4.62	4.65	1,750
2011-01-05	ACAD	1.2	1.21	1.12	1.2	575,039
2011-01-05	ACC	31.79	32.23	31.54	31.85	733,913
2011-01-05	ACCO	8.74	8.94	8.69	8.85	222,878
2011-01-05	ACER	2.7	2.9	2.26	2.4	9,147,166
2011-01-05	ACGL	87.63	88.39	87.37	88.07	337,293
2011-01-05	ACH	23.99	24.43	23.99	24.22	207,078
2011-01-05	ACHV	16.7	17.2	16.68	17.05	57,188
2011-01-05	ACIW	26.82	27.34	26.41	26.85	110,555
2011-01-05	ACLS	3.44	3.46	3.11	3.32	2,980,312
2011-01-05	ACM	27.16	27.37	26.69	27.18	508,728
2011-01-05	ACN	48.14	48.53	47.68	48.28	3,041,553
2011-01-05	ACOR	28.39	29.45	27.82	28.63	894,988
2011-01-05	ACR	7.39	7.6	7.34	7.6	795,178
2011-01-05	ACTG	25.09	26.58	24.81	26.38	277,676
2011-01-05	ACU	9.79	10.19	9.79	9.94	2,759
2011-01-05	ACWI	46.82	47.14	46.69	47.11	346,796
2011-01-05	ACWX	43.76	44.17	43.65	44.13	342,209
2011-01-05	ACY	18.75	18.8	18.1	18.62	16,484
2011-01-05	ADBE	31.48	32.24	31.42	32.22	7,143,420
2011-01-05	ADC	24.11	24.21	22.71	23.1	349,862
2011-01-05	ADES	11.3	11.3	10.53	11.06	53,209
2011-01-05	ADI	37.43	37.6	36.9	37.6	3,651,271
2011-01-05	ADM	30.5	30.89	30.35	30.52	5,516,612
2011-01-05	ADMP	0.23	0.23	0.21	0.21	44,822
2011-01-05	ADP	46.87	47.63	46.81	47.63	3,815,275
2011-01-05	ADRE	48.21	48.52	48.12	48.45	34,634
2011-01-05	ADS	71.7	72.23	69.67	70.68	1,550,154
2011-01-05	ADSK	39.48	41.33	39.36	41.24	6,283,781
2011-01-05	ADTN	36.11	37.01	36.06	36.84	1,052,636
2011-01-05	ADUS	4.68	4.78	4.6	4.74	77,270
2011-01-05	ADX	10.85	10.9	10.81	10.9	93,710
2011-01-05	ADXS	0.13	0.13	0.13	0.13	395,593
2011-01-05	AE	23.73	24.42	23.23	24.42	2,700
2011-01-05	AEB	20.93	20.98	20.86	20.88	23,492
2011-01-05	AEE	28.38	28.53	28.31	28.4	2,065,515
2011-01-05	AEF	21.58	21.68	20.9	21.1	194,320
2011-01-05	AEG	6.22	6.37	6.22	6.35	572,281
2011-01-05	AEGN	27.05	27.52	26.91	27.5	128,097
2011-01-05	AEHL	8.2	8.45	8.15	8.4	21,218
2011-01-05	AEHR	1.19	1.2	1.17	1.17	5,140
2011-01-05	AEIS	13.3	13.72	13.28	13.43	454,245
2011-01-05	AEL	12.92	13.16	12.88	13.16	476,548
2011-01-05	AEM	71.38	71.85	69.87	71.6	3,602,374
2011-01-05	AEMD	0.22	0.22	0.19	0.2	134,500
2011-01-05	AEO	14.42	14.58	14.31	14.47	4,854,100
2011-01-05	AEP	36.25	36.35	35.91	35.96	4,134,443
2011-01-05	AER	13.92	14.3	13.76	14.29	791,529
2011-01-05	AES	12.51	12.85	12.46	12.77	9,064,538
2011-01-05	AEY	3.05	3.18	3	3.17	40,393
2011-01-05	AEZS	1.72	1.8	1.7	1.77	1,214,374
2011-01-05	AFB	12.72	12.78	12.69	12.7	69,716
2011-01-05	AFG	32.58	32.87	32.58	32.69	589,968
2011-01-05	AFK	35.23	35.83	35.18	35.71	77,336
2011-01-05	AFL	56.28	56.88	56.11	56.38	3,487,090
2011-01-05	AG	14	14.58	13.68	14.43	669,448
2011-01-05	AGCO	52.06	53.18	51.6	52.89	1,325,327
2011-01-05	AGD	7.5	7.68	7.5	7.68	122,654
2011-01-05	AGEN	1.05	1.16	1.02	1.11	4,513,316
2011-01-05	AGG	105.28	105.36	104.94	105.15	864,151
2011-01-05	AGM	15.82	16.36	15.78	16.23	48,909
2011-01-05	AGNC	28.4	28.71	28.31	28.69	1,511,133
2011-01-05	AGO	19.02	19.37	18.8	19.36	2,038,117
2011-01-05	AGQ	141.09	143.64	135.36	142.3	1,986,067
2011-01-05	AGX	9.6	9.85	9.33	9.74	14,753
2011-01-05	AGYS	5.67	5.67	5.5	5.56	80,283
2011-01-05	AGZ	109.47	109.48	109.13	109.13	38,813
2011-01-05	AHC	8.73	8.9	8.67	8.89	9,389
2011-01-05	AHPI	4.13	4.45	4.11	4.45	2,081
2011-01-05	AHT	9.62	9.68	9.6	9.65	312,526
2011-01-05	AIA	47.64	47.9	47.52	47.85	44,261
2011-01-05	AIG	56.46	60.97	56.24	60.95	15,085,647
2011-01-05	AIKI	0.72	0.75	0.72	0.73	121,358

Subsets and Splits

No community queries yet

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