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	BKT	6.87	6.87	6.8	6.83	156,595
2011-01-05	BKYI	0.15	0.16	0.14	0.14	21,200
2011-01-05	BLDP	1.59	1.67	1.56	1.67	794,540
2011-01-05	BLDR	1.97	1.98	1.93	1.98	129,055
2011-01-05	BLE	13.15	13.18	12.98	13.02	45,827
2011-01-05	BLFS	0.07	0.07	0.06	0.06	4,500
2011-01-05	BLIN	1.45	1.47	1.45	1.47	3,800
2011-01-05	BLK	190.03	192.84	189.25	192	925,299
2011-01-05	BLKB	26.06	26.55	25.99	26.53	110,527
2011-01-05	BLL	69.32	70.68	69.01	70.17	891,069
2011-01-05	BLNK	0.51	0.51	0.42	0.42	174,745
2011-01-05	BLU	0.17	0.18	0.17	0.18	55,200
2011-01-05	BLV	78.43	78.5	77.63	77.89	31,298
2011-01-05	BLW	16.3	16.3	16.1	16.24	130,948
2011-01-05	BLX	18.39	18.51	18.22	18.44	69,607
2011-01-05	BMA	50.97	50.97	48.47	48.8	75,542
2011-01-05	BME	27.05	27.45	26.76	27.28	35,659
2011-01-05	BMI	43.51	43.54	42.7	43.08	103,418
2011-01-05	BMO	57.85	58.09	57.59	57.89	1,574,584
2011-01-05	BMRA	0.43	0.43	0.43	0.43	1,300
2011-01-05	BMRC	34.89	35.42	34.77	35.17	6,827
2011-01-05	BMRN	26.31	26.98	26.3	26.77	658,401
2011-01-05	BMTC	17.66	17.85	17.4	17.84	19,953
2011-01-05	BMY	26.22	26.27	25.88	26.06	14,256,888
2011-01-05	BND	79.93	79.98	79.68	79.83	837,273
2011-01-05	BNO	63.4	63.68	63.4	63.6	4,400
2011-01-05	BNS	56.39	56.49	56.07	56.25	295,363
2011-01-05	BNY	13.67	13.71	13.62	13.69	28,625
2011-01-05	BOCH	4.3	4.4	4.25	4.3	7,664
2011-01-05	BOE	18.67	18.87	18.48	18.87	202,940
2011-01-05	BOH	47.01	47.77	47.01	47.48	240,701
2011-01-05	BOKF	53.9	55	53.67	54.93	115,389
2011-01-05	BOOM	21.86	22.52	21.55	22.45	109,418
2011-01-05	BOSC	1.79	1.79	1.68	1.68	500
2011-01-05	BP	46.39	46.6	46.07	46.5	11,881,561
2011-01-05	BPFH	6.74	7.06	6.73	6.96	746,288
2011-01-05	BPOP	3.11	3.2	3.1	3.2	8,140,733
2011-01-05	BPT	126.71	130	126.03	130	191,061
2011-01-05	BPTH	0.4	0.4	0.36	0.36	16,580
2011-01-05	BR	22.08	22.17	22.08	22.11	810,843
2011-01-05	BRC	33.1	33.4	32.97	33.09	162,610
2011-01-05	BRF	57.97	58.22	57.8	57.96	359,615
2011-01-05	BRFS	16.52	17.1	16.51	17.04	2,447,016
2011-01-05	BRID	14.07	14.25	14	14.25	458
2011-01-05	BRK.A	0	0	0	0	715
2011-01-05	BRK.B	79.99	80.91	79.8	80.91	4,109,399
2011-01-05	BRKL	10.87	11.02	10.82	11.02	200,177
2011-01-05	BRKR	16.14	16.23	16.03	16.09	739,486
2011-01-05	BRN	4.38	4.77	4.25	4.66	13,500
2011-01-05	BRO	23.9	24.2	23.56	24.13	721,230
2011-01-05	BRTX	0	0.03	0	0.02	104,372,121
2011-01-05	BRW	5.72	5.79	5.71	5.77	549,871
2011-01-05	BSAC	91.13	92.39	89.25	91.73	109,923
2011-01-05	BSBR	13.46	13.57	13.23	13.37	6,378,573
2011-01-05	BSD	12.27	12.42	12.15	12.23	18,601
2011-01-05	BSE	13.11	13.11	13.01	13.08	3,523
2011-01-05	BSET	4.25	4.3	4.23	4.27	19,315
2011-01-05	BSL	19.99	20	19.93	20	62,364
2011-01-05	BSQR	8.77	10.37	8.65	10.25	845,885
2011-01-05	BSRR	10.56	10.79	10.56	10.76	22,089
2011-01-05	BSTC	25.42	25.62	24.77	25.46	9,453
2011-01-05	BSV	80.24	80.29	80.17	80.21	969,829
2011-01-05	BSX	7.49	7.55	7.32	7.53	26,060,927
2011-01-05	BTA	10	10.05	9.94	9.96	26,896
2011-01-05	BTE	46.89	47.26	46.62	46.86	109,848
2011-01-05	BTG	2.59	2.61	2.5	2.5	5,910
2011-01-05	BTI	76.81	77.36	76.58	77.33	63,722
2011-01-05	BTN	7.9	8.01	7.8	8.01	47,947
2011-01-05	BTO	17.48	17.66	17.42	17.64	53,177
2011-01-05	BTX	0.45	0.45	0.39	0.44	251,034
2011-01-05	BTZ	12.05	12.09	11.99	12.02	238,002
2011-01-05	BUD	56.22	57.26	56.15	56.82	1,135,669
2011-01-05	BUSE	4.7	4.76	4.65	4.76	72,288
2011-01-05	BVH	0.37	0.38	0.36	0.38	69,326
2011-01-05	BVN	45.68	46.54	44.64	46.33	862,364
2011-01-05	BWA	72.66	73.6	72.22	73.18	2,018,619
2011-01-05	BWEN	2.4	2.48	2.32	2.39	849,878
2011-01-05	BWL.A	12.75	12.75	12.75	12.75	100
2011-01-05	BWX	57.59	57.61	57.32	57.33	195,143
2011-01-05	BWXT	25.7	26.25	25.65	26.17	301,558
2011-01-05	BWZ	36.65	36.76	36.49	36.58	19,458
2011-01-05	BXC	3.85	3.89	3.75	3.88	91,283
2011-01-05	BXMT	1.55	1.55	1.48	1.52	46,730
2011-01-05	BXMX	12.69	12.77	12.69	12.72	85,916
2011-01-05	BXP	86.18	87.42	85.94	87.08	1,074,707
2011-01-05	BYD	11.14	11.87	11.06	11.65	7,322,006
2011-01-05	BYM	12.83	12.88	12.74	12.77	42,282
2011-01-05	BZH	5.37	5.6	5.35	5.58	2,283,808
2011-01-05	BZM	14.48	14.99	14.48	14.55	6,791
2011-01-05	BZQ	14.97	14.98	14.57	14.98	57,927
2011-01-05	C	4.88	5	4.88	4.97	666,735,730
2011-01-05	CAAS	13.64	13.89	13.6	13.84	95,655
2011-01-05	CAC	36.36	36.6	36.32	36.5	4,969
2011-01-05	CACC	61.63	63.11	61.72	63.11	22,551
2011-01-05	CACI	52.48	52.56	52.21	52.42	217,649
2011-01-05	CAE	11.42	11.54	11.39	11.43	24,459
2011-01-05	CAF	28.07	28.07	27.27	27.77	249,119
2011-01-05	CAG	22.53	22.85	22.53	22.69	4,277,442
2011-01-05	CAH	38.55	39.01	38.28	38.88	2,850,424
2011-01-05	CAI	18.63	19.36	18.46	19.34	120,367

Subsets and Splits

No community queries yet

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