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
2011-01-05	ARCB	27.33	27.36	26.67	26.84	220,531
2011-01-05	ARCC	16.72	16.87	16.7	16.79	968,639
2011-01-05	ARE	73.12	74.16	73.05	73.89	429,960
2011-01-05	ARGO	37.16	37.38	36.78	36.96	109,922
2011-01-05	ARI	16.35	16.46	16.26	16.45	150,649
2011-01-05	ARKR	14.32	14.7	14.3	14.69	12,223
2011-01-05	ARL	7.3	7.32	7.2	7.22	1,825
2011-01-05	ARLP	67.23	68.27	66.73	67.24	91,153
2011-01-05	ARMP	0.41	0.41	0.37	0.38	41,119
2011-01-05	ARNA	1.92	2.08	1.9	2.08	13,341,919
2011-01-05	AROC	23.51	23.66	23.21	23.36	696,994
2011-01-05	AROW	27.12	27.5	27.12	27.5	16,224
2011-01-05	ARR	7.95	7.95	7.9	7.92	342,201
2011-01-05	ARTNA	19.16	19.31	19.05	19.05	12,297
2011-01-05	ARTW	10.96	11.42	10.96	11.42	26,999
2011-01-05	ARW	34.15	34.81	34.08	34.64	730,958
2011-01-05	ARWR	0.99	1	0.92	0.98	223,508
2011-01-05	ASA	32.43	32.66	31.81	31.91	93,544
2011-01-05	ASB	14.69	15.05	14.69	15	2,206,387
2011-01-05	ASG	4.28	4.38	4.25	4.32	142,179
2011-01-05	ASGN	8.12	8.43	8.02	8.4	117,346
2011-01-05	ASM	2.68	2.75	2.4	2.73	91,887
2011-01-05	ASMB	6.63	7.25	6.4	6.6	11,670
2011-01-05	ASML	36.34	36.94	36.21	36.63	4,655,156
2011-01-05	ASPS	28.99	29.16	28.9	29.12	52,627
2011-01-05	ASR	58.1	60.02	57.94	59.12	485,958
2011-01-05	ASRV	1.6	1.69	1.6	1.67	4,216
2011-01-05	ASTC	1.14	1.16	1.13	1.13	48,266
2011-01-05	ASTE	34.1	34.52	33.67	34.05	208,115
2011-01-05	ASUR	3.03	3.04	2.91	2.91	1,796
2011-01-05	ASYS	24.43	25.46	24.14	25.02	223,769
2011-01-05	AT	14.75	14.99	14.75	14.9	164,868
2011-01-05	ATAX	5.25	5.34	5.23	5.31	80,639
2011-01-05	ATEC	2.67	2.7	2.58	2.62	304,527
2011-01-05	ATGE	47.63	48.54	47.35	48.31	535,328
2011-01-05	ATHE	1.27	1.3	1.25	1.25	32,470
2011-01-05	ATHX	2.64	2.69	2.61	2.68	110,868
2011-01-05	ATI	55.82	56.95	55.25	56.46	1,669,291
2011-01-05	ATLC	6.71	6.81	6.58	6.65	48,781
2011-01-05	ATLO	21.51	21.48	21.23	21.3	5,219
2011-01-05	ATNI	38.43	38.68	38.25	38.68	42,367
2011-01-05	ATO	31.42	31.71	31.37	31.62	338,989
2011-01-05	ATR	47.79	48.01	47.48	47.9	122,365
2011-01-05	ATRC	10.37	10.8	10.35	10.8	40,252
2011-01-05	ATRI	183.48	185.68	181	182.71	2,327
2011-01-05	ATRO	21.46	22.35	21.46	22.35	13,193
2011-01-05	ATRS	1.74	1.75	1.72	1.75	256,843
2011-01-05	ATSG	7.89	8.02	7.8	7.99	190,009
2011-01-05	ATV	4.21	4.28	4.21	4.25	19,300
2011-01-05	ATVI	12.4	12.46	12.19	12.29	11,161,906
2011-01-05	AU	46.43	47.03	46.16	46.88	1,456,600
2011-01-05	AUB	14.51	14.95	14.4	14.93	20,010
2011-01-05	AUDC	6.52	6.87	6.5	6.67	493,164
2011-01-05	AUMN	25.7	26.33	24.95	25.97	42,209
2011-01-05	AUTO	0.87	0.97	0.87	0.96	236,424
2011-01-05	AUY	12.09	12.13	11.87	12.05	8,196,114
2011-01-05	AVA	22.87	22.91	22.7	22.83	190,348
2011-01-05	AVAV	29.41	29.91	29.2	29.43	278,743
2011-01-05	AVB	111.33	112.29	111.04	111.99	537,826
2011-01-05	AVD	8.86	9.06	8.83	9.03	102,930
2011-01-05	AVDL	6.95	6.95	6.8	6.83	30,532
2011-01-05	AVEO	14.97	14.97	14.69	14.79	56,824
2011-01-05	AVGO	27.85	28.17	27.75	27.99	953,680
2011-01-05	AVID	17.2	17.52	17.09	17.41	106,070
2011-01-05	AVK	18.09	18.18	18.06	18.15	85,713
2011-01-05	AVNT	13.74	14.05	13.67	13.76	748,852
2011-01-05	AVNW	5.12	5.25	5.08	5.25	427,270
2011-01-05	AVT	33.02	33.11	32.64	32.8	1,029,743
2011-01-05	AVXL	3.79	3.8	3.75	3.78	15,361
2011-01-05	AVY	41.62	42.34	41.39	41.61	919,342
2011-01-05	AWF	14.16	14.28	13.98	14.2	347,260
2011-01-05	AWH	6.85	7.89	6.85	7.56	325,234
2011-01-05	AWI	41.49	41.78	41.11	41.15	893,104
2011-01-05	AWK	25.57	25.74	25.43	25.53	755,041
2011-01-05	AWP	6.97	7.11	6.97	7.11	370,604
2011-01-05	AWR	34.55	34.78	34.36	34.66	90,021
2011-01-05	AWRE	2.9	3	2.89	3	6,409
2011-01-05	AWX	2.73	2.78	2.73	2.75	2,437
2011-01-05	AX	15.34	15.52	15.17	15.47	12,435
2011-01-05	AXAS	4.35	4.38	4.25	4.35	644,506
2011-01-05	AXDX	1.01	1.02	0.95	0.95	15,059
2011-01-05	AXL	14.02	14.5	13.83	14.35	2,443,283
2011-01-05	AXON	4.77	4.88	4.69	4.88	497,319
2011-01-05	AXP	44.09	45.16	43.91	45.04	10,655,273
2011-01-05	AXS	35.78	36.28	35.72	36.05	1,072,505
2011-01-05	AXTI	9.97	10.43	9.85	10.31	570,874
2011-01-05	AXU	7.58	7.7	7.34	7.45	560,263
2011-01-05	AYI	58.45	58.87	58.23	58.4	300,006
2011-01-05	AYRO	2.82	2.85	2.8	2.83	3,769
2011-01-05	AZN	46.59	47.3	46.54	47.28	2,108,702
2011-01-05	AZO	256.91	258.89	254.84	255.2	825,440
2011-01-05	AZPN	13.03	13.13	12.9	13.12	421,479
2011-01-05	AZTA	9.03	9.13	8.72	8.86	609,149
2011-01-05	AZZ	39.87	40.5	39.84	40.5	40,778
2011-01-05	B	20.3	20.59	20.3	20.53	412,413
2011-01-05	BA	66.55	67.55	66.49	67.48	5,889,933
2011-01-05	BAB	24.88	24.94	24.78	24.85	285,155
2011-01-05	BAC	14.19	14.6	14.15	14.5	246,151,179
2011-01-05	BAF	13.1	13.14	13.06	13.06	13,498
2011-01-05	BAH	18.88	19	18.65	18.78	160,627

Subsets and Splits

No community queries yet

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