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
2011-01-06	GV	0.3	0.33	0.3	0.32	6,350
2011-01-06	GVA	26.86	26.97	26.16	26.24	327,906
2011-01-06	GVI	107.83	107.83	107.27	107.45	32,057
2011-01-06	GVP	3.85	3.86	3.85	3.86	10,290
2011-01-06	GWW	137.5	137.5	133.41	133.66	1,855,485
2011-01-06	GWX	30.91	30.91	30.52	30.58	129,659
2011-01-06	GXC	78.6	78.74	78.28	78.56	181,210
2011-01-06	GXG	42.35	42.35	41.75	41.82	81,062
2011-01-06	GYC	22.25	22.25	22.25	22.25	1,550
2011-01-06	H	46.83	46.92	45.73	46.06	231,617
2011-01-06	HA	8	8.02	7.87	8.01	502,548
2011-01-06	HAE	59.55	59.64	58.75	58.8	142,153
2011-01-06	HAFC	1.17	1.21	1.16	1.21	2,707,273
2011-01-06	HAIN	26.34	26.71	26.12	26.21	391,104
2011-01-06	HAL	39.67	39.73	37.68	38.22	22,441,088
2011-01-06	HALL	9.18	9.23	9.09	9.11	28,845
2011-01-06	HALO	7.93	7.95	7.78	7.86	275,371
2011-01-06	HAP	39.35	39.39	38.95	39.11	43,169
2011-01-06	HAS	46.33	46.33	45.38	46.05	1,716,845
2011-01-06	HAYN	41.18	41.35	40.57	41.05	55,333
2011-01-06	HBAN	7.27	7.32	7.1	7.15	24,483,239
2011-01-06	HBCP	13.67	13.56	13.47	13.5	20,355
2011-01-06	HBI	24.67	24.72	24.48	24.6	1,477,989
2011-01-06	HBIO	4.04	4.17	4.01	4.17	29,026
2011-01-06	HBM	17.8	17.8	17.13	17.13	41,765
2011-01-06	HBNC	26.54	26.7	26.48	26.5	1,083
2011-01-06	HCCI	10.56	10.68	10.33	10.47	1,700
2011-01-06	HCHC	13.13	13.49	13.13	13.39	17,510
2011-01-06	HCI	8.16	8.2	8.15	8.19	8,280
2011-01-06	HCKT	3.86	3.94	3.82	3.92	31,963
2011-01-06	HCSG	16.28	16.3	15.95	16.11	326,661
2011-01-06	HD	34.63	34.8	34.24	34.42	11,529,173
2011-01-06	HDB	164.03	164.16	155.1	156.55	672,360
2011-01-06	HDSN	1.66	1.69	1.61	1.65	22,854
2011-01-06	HE	23.79	23.91	23.63	23.87	555,712
2011-01-06	HEAR	0.39	0.4	0.36	0.36	96,236
2011-01-06	HEDJ	46.88	47.33	46.88	47.2	5,722
2011-01-06	HEES	11.98	12	11.73	11.84	47,689
2011-01-06	HEI	52.49	53.04	52.14	52.9	75,746
2011-01-06	HEI.A	38.28	38.69	38.02	38.62	123,049
2011-01-06	HELE	31.37	31.49	31	31.29	106,562
2011-01-06	HEP	51.27	51.66	51.01	51.01	9,237
2011-01-06	HES	80.27	80.45	78.7	79.21	2,872,697
2011-01-06	HFBL	12.4	12.4	12.15	12.19	1,782
2011-01-06	HFC	40.72	40.9	39.84	40.77	883,636
2011-01-06	HFWA	13.86	13.94	13.76	13.94	13,268
2011-01-06	HGSH	3.35	3.35	3.3	3.34	3,143
2011-01-06	HHC	54.69	55.21	54.5	54.83	235,881
2011-01-06	HI	21.02	22.16	20.76	22.01	990,277
2011-01-06	HIBB	36.89	36.9	34.56	35	585,109
2011-01-06	HIFS	46.51	46.51	43.3	45	7,028
2011-01-06	HIG	28.24	28.55	27.83	27.83	9,645,304
2011-01-06	HIHO	3.89	3.93	3.74	3.75	12,528
2011-01-06	HIL	6.53	6.6	6.51	6.58	26,511
2011-01-06	HIMX	2.6	2.62	2.56	2.62	594,395
2011-01-06	HIO	6.09	6.11	6.07	6.11	165,536
2011-01-06	HIW	32	32.27	31.91	31.98	538,204
2011-01-06	HIX	9.37	9.4	9.34	9.35	156,515
2011-01-06	HL	10.39	10.42	9.9	9.92	13,638,562
2011-01-06	HLF	68.64	69.6	68.35	69.2	207,299
2011-01-06	HLIO	38.35	38.35	37.82	38.24	19,682
2011-01-06	HLIT	8.6	8.65	8.46	8.53	1,253,767
2011-01-06	HLX	12.2	12.3	11.86	11.92	1,297,901
2011-01-06	HMC	39.22	39.28	38.91	38.96	381,256
2011-01-06	HMG	5.27	5.61	4.94	5.39	5,363
2011-01-06	HMN	18.13	18.43	18.04	18.19	184,382
2011-01-06	HMNF	2.98	3.03	2.91	2.91	11,170
2011-01-06	HMSY	64.69	64.69	62.56	63.65	204,464
2011-01-06	HMY	11.86	11.94	11.56	11.65	1,763,298
2011-01-06	HNGR	21.03	21.36	20.87	21.22	214,306
2011-01-06	HNI	31.68	31.96	31.11	31.35	108,737
2011-01-06	HNP	21.61	21.62	21.45	21.49	87,154
2011-01-06	HNRG	10.08	10.13	9.92	10.07	10,425
2011-01-06	HNW	20.31	20.31	20.14	20.18	15,050
2011-01-06	HOFT	14.27	14.41	14.15	14.25	21,794
2011-01-06	HOG	36.3	36.66	36.09	36.28	2,548,018
2011-01-06	HOLI	16	16.28	15.97	16.07	138,400
2011-01-06	HOLX	18.97	19.07	18.82	18.87	2,789,426
2011-01-06	HOMB	21.03	21.25	20.7	21.17	155,268
2011-01-06	HON	54.55	54.56	53.71	54.36	3,319,295
2011-01-06	HOPE	10.07	10.11	9.71	9.89	295,037
2011-01-06	HOV	4.27	4.5	4.22	4.47	4,529,192
2011-01-06	HP	49.26	49.33	47.7	48.41	1,535,475
2011-01-06	HPF	18.49	18.58	18.48	18.56	45,542
2011-01-06	HPI	18.67	18.73	18.6	18.65	51,574
2011-01-06	HPP	15.16	15.28	15.08	15.17	307,882
2011-01-06	HPQ	44.22	44.96	44.18	44.88	19,205,886
2011-01-06	HPR	39.72	39.92	38.18	38.43	989,937
2011-01-06	HPS	16.07	16.08	15.93	16.01	82,154
2011-01-06	HQH	13.8	13.94	13.76	13.94	75,115
2011-01-06	HQI	0.44	0.44	0.35	0.44	26,750
2011-01-06	HQL	11.06	11.2	11.06	11.2	68,318
2011-01-06	HR	21.31	21.35	21.11	21.16	293,650
2011-01-06	HRB	12.58	12.75	12.5	12.59	3,260,861
2011-01-06	HRC	38.54	38.74	37.54	37.89	569,784
2011-01-06	HRI	14.89	14.92	14.29	14.54	4,592,532
2011-01-06	HRL	49.86	50.01	49.42	49.77	609,630
2011-01-06	HROW	0.6	0.6	0.6	0.6	15,300
2011-01-06	HRTX	0.53	0.53	0.49	0.5	138,472
2011-01-06	HRZN	15.32	15.71	15.32	15.71	74,804

Subsets and Splits

No community queries yet

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