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	JAZZ	19.27	20	18.89	19.83	493,203
2011-01-05	JBHT	40.8	41.37	40.55	41.31	992,973
2011-01-05	JBK	22.06	22.06	21.95	22.01	1,270
2011-01-05	JBL	20.62	21.31	20.58	21.26	4,508,601
2011-01-05	JBLU	6.85	7.13	6.85	7.1	3,590,939
2011-01-05	JBSS	12.12	12.29	12.11	12.23	25,011
2011-01-05	JBT	19.72	19.82	19.43	19.73	106,408
2011-01-05	JCE	13.08	13.17	13.05	13.15	51,423
2011-01-05	JCI	42.53	43.11	42.47	42.78	2,897,461
2011-01-05	JCS	13.88	13.96	13.84	13.9	2,544
2011-01-05	JDD	10.78	10.87	10.73	10.87	94,642
2011-01-05	JEF	29.67	30.21	29.59	30.2	931,758
2011-01-05	JEQ	6.11	6.12	6.06	6.11	71,260
2011-01-05	JFR	11.93	11.97	11.85	11.97	105,158
2011-01-05	JHI	20.07	20.29	19.81	19.97	24,760
2011-01-05	JHS	14.61	14.75	14.39	14.42	30,029
2011-01-05	JHX	33.79	34.01	33.68	33.95	1,066
2011-01-05	JJSF	47.97	47.97	46.79	47.5	57,682
2011-01-05	JKD	71.16	71.82	71.16	71.76	6,431
2011-01-05	JKE	65.69	66.34	65.69	66.25	12,180
2011-01-05	JKF	60.38	60.9	60.38	60.83	6,800
2011-01-05	JKG	84.65	85.34	84.65	85.34	9,503
2011-01-05	JKH	96.15	97.14	96.15	97.01	3,191
2011-01-05	JKHY	29.29	29.55	29.16	29.5	279,487
2011-01-05	JKI	76.08	76.78	76.08	76.74	1,167
2011-01-05	JKJ	89.09	89.73	88.89	89.71	10,014
2011-01-05	JKK	85.12	85.94	84.59	85.93	14,148
2011-01-05	JKL	83.05	84.03	83.05	84	5,671
2011-01-05	JKS	20.22	21.65	20.22	21.59	730,144
2011-01-05	JLL	84.29	87.15	83.99	86.95	441,059
2011-01-05	JLS	25.25	25.4	25.04	25.25	33,671
2011-01-05	JMM	8.51	8.67	8.5	8.54	76,275
2011-01-05	JNJ	63.41	63.54	62.95	63.31	11,837,836
2011-01-05	JNK	39.95	40.18	39.93	40.18	5,605,449
2011-01-05	JNPR	36.97	37.89	36.87	37.88	3,952,281
2011-01-05	JOB	0.44	0.48	0.44	0.46	3,483
2011-01-05	JOBS	51	51.96	50.22	51.61	36,774
2011-01-05	JOE	21.96	22.49	21.74	22.22	641,807
2011-01-05	JOF	9.05	9.09	9.01	9.08	78,345
2011-01-05	JOUT	13.02	14.68	13.02	14.13	28,346
2011-01-05	JPC	8.34	8.38	8.32	8.33	194,917
2011-01-05	JPM	43.92	44.95	43.9	44.7	50,032,460
2011-01-05	JPS	7.92	7.94	7.85	7.9	356,245
2011-01-05	JPXN	47.4	47.72	47.14	47.56	22,834
2011-01-05	JQC	8.76	8.84	8.75	8.77	277,218
2011-01-05	JRJC	6.63	6.76	6.55	6.71	22,547
2011-01-05	JRO	12.31	12.45	12.15	12.42	98,541
2011-01-05	JRS	10.4	10.5	10.29	10.43	78,312
2011-01-05	JTA	11.25	11.39	11.24	11.33	47,205
2011-01-05	JTD	12.9	13.05	12.9	13.05	29,691
2011-01-05	JVA	3.86	4.09	3.86	4.01	14,317
2011-01-05	JW.A	45.42	46.39	44.95	46.33	168,058
2011-01-05	JW.B	45.44	46.27	45.1	46.27	1,300
2011-01-05	JWN	42.34	43.04	42.2	42.86	2,238,970
2011-01-05	JXI	45.14	45.19	44.92	45.15	17,334
2011-01-05	K	51.07	51.5	50.94	51.07	2,492,840
2011-01-05	KAI	23.18	23.35	22.83	23.28	17,864
2011-01-05	KALU	49.61	50.69	49.11	49.24	109,722
2011-01-05	KAMN	28.26	28.6	27.76	28.51	183,413
2011-01-05	KAR	14.12	14.12	13.93	13.99	321,527
2011-01-05	KB	53.73	54.15	53.57	54.08	160,694
2011-01-05	KBAL	7.1	7.17	7	7.11	33,736
2011-01-05	KBE	26.34	26.85	26.31	26.81	8,571,157
2011-01-05	KBH	13.59	14.31	13.58	14.31	4,685,427
2011-01-05	KBR	29.45	29.98	29.3	29.68	1,571,975
2011-01-05	KBWD	24.27	24.42	24.24	24.38	10,975
2011-01-05	KBWY	25.71	25.71	25.47	25.67	9,250
2011-01-05	KCE	38.36	38.84	38.36	38.81	48,448
2011-01-05	KDP	35.38	36.44	35.26	36.25	3,159,542
2011-01-05	KELYA	19.42	19.72	19.33	19.56	165,721
2011-01-05	KEP	13.14	13.19	13	13.17	978,923
2011-01-05	KEQU	13.04	13.7	13.04	13.7	700
2011-01-05	KEX	44.14	44.9	44.13	44.69	243,975
2011-01-05	KEY	8.92	9.07	8.84	9.02	12,409,921
2011-01-05	KF	44.84	45.1	44.75	45.1	4,805
2011-01-05	KFRC	16.16	16.77	16.11	16.67	83,879
2011-01-05	KFS	1.39	1.4	1.38	1.4	19,252
2011-01-05	KFY	23.12	23.21	22.82	23.16	395,895
2011-01-05	KGC	18.04	18.08	17.78	17.8	7,014,876
2011-01-05	KIE	43.79	44.1	43.69	44.1	200,281
2011-01-05	KIM	17.92	18.25	17.92	18.25	5,065,758
2011-01-05	KINS	3.82	3.9	3.82	3.9	2,207
2011-01-05	KIRK	13.94	14.42	13.88	14.42	205,040
2011-01-05	KLAC	38.14	38.2	37.46	37.9	3,176,953
2011-01-05	KLIC	7.3	7.32	7.2	7.28	1,598,862
2011-01-05	KMB	62.97	63.21	62.56	63.11	2,857,645
2011-01-05	KMF	24.93	24.94	24.5	24.9	38,615
2011-01-05	KMPR	25.43	26.02	25.31	25.99	237,393
2011-01-05	KMT	40.62	41.17	40.38	40.44	778,092
2011-01-05	KMX	31.46	32.29	31.18	32.27	2,455,618
2011-01-05	KNDI	5.29	5.29	5.1	5.19	462,478
2011-01-05	KNL	16.72	17	16.65	16.98	114,814
2011-01-05	KNX	12.4	13.57	12.4	13.32	2,387,078
2011-01-05	KO	63.79	63.95	62.86	63.49	17,195,205
2011-01-05	KODK	5.53	5.8	5.53	5.74	9,693,871
2011-01-05	KOF	82.41	83.11	81.67	82.77	32,521
2011-01-05	KOL	48.92	49.49	48.5	49.44	797,407
2011-01-05	KOP	35.56	36.56	35.56	36.52	53,757
2011-01-05	KOPN	4.08	4.15	4.07	4.1	250,830
2011-01-05	KOR	0.84	0.84	0.81	0.83	11,324

Subsets and Splits

No community queries yet

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