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	GOF	20.01	20.11	19.85	20.02	45,644
2011-01-05	GOGL	22.78	22.99	22.54	22.93	254,541
2011-01-05	GOL	16.15	16.36	15.92	15.98	970,107
2011-01-05	GOLD	51.17	51.24	49.89	49.9	16,170,071
2011-01-05	GOOD	18.99	19.17	18.92	18.99	15,270
2011-01-05	GOOGL	600.07	610.33	600.05	609.07	2,532,225
2011-01-05	GORO	27.6	27.75	26.91	27.1	209,077
2011-01-05	GOVX	1.3	1.3	1.15	1.15	21,345
2011-01-05	GPC	51.37	51.74	51.14	51.48	708,039
2011-01-05	GPI	41.45	42.57	41.26	41.46	247,804
2011-01-05	GPK	4.03	4.12	4	4.1	333,082
2011-01-05	GPL	2.47	2.61	2.37	2.54	692,263
2011-01-05	GPM	9.54	9.59	9.42	9.54	51,199
2011-01-05	GPN	45.97	46.5	45.7	46.18	703,783
2011-01-05	GPRE	11.17	11.33	11.04	11.11	164,655
2011-01-05	GPRK	14	14	14	14	850
2011-01-05	GPS	21.84	22.24	21.4	22.23	11,085,667
2011-01-05	GPX	10.52	10.55	10.46	10.54	17,626
2011-01-05	GRA	36.06	36.5	35.74	36.43	283,390
2011-01-05	GRBK	1.73	1.84	1.68	1.69	451,741
2011-01-05	GRC	32.94	33.08	32.55	32.67	20,138
2011-01-05	GRES	31.46	31.66	31.05	31.56	28,648
2011-01-05	GRF	6.9	6.9	6.65	6.75	1,781
2011-01-05	GRID	31.67	32.02	31.64	31.99	8,600
2011-01-05	GRMN	30.94	31.84	30.94	31.46	1,269,578
2011-01-05	GROW	8.08	8.14	8.02	8.11	60,704
2011-01-05	GRU	7.2	7.34	7.06	7.3	39,678
2011-01-05	GRVY	1.7	1.73	1.7	1.71	11,976
2011-01-05	GRX	7.09	7.17	7.09	7.16	21,905
2011-01-05	GS	172.05	174.49	172	174	4,146,974
2011-01-05	GSAT	1.44	1.49	1.44	1.47	466,116
2011-01-05	GSBC	23.91	24.31	23.86	24.27	23,902
2011-01-05	GSG	33.37	34.13	33.29	34.04	271,038
2011-01-05	GSIT	8.13	8.22	8.08	8.22	183,386
2011-01-05	GSK	38.93	39.13	38.83	38.94	3,847,654
2011-01-05	GSL	4.95	5.08	4.88	5.04	100,904
2011-01-05	GSP	33.43	34.13	33.33	34.09	48,808
2011-01-05	GSS	4.32	4.34	4.23	4.26	3,598,140
2011-01-05	GSV	0.66	0.68	0.65	0.68	14,700
2011-01-05	GT	12.34	12.81	12.27	12.7	6,977,648
2011-01-05	GTBP	0.14	0.14	0.14	0.14	83,000
2011-01-05	GTE	8.05	8.21	8.02	8.07	719,453
2011-01-05	GTLS	34.89	36.85	34.89	36.44	262,851
2011-01-05	GTN	2	2.03	1.96	1.98	95,092
2011-01-05	GTS	19.02	19.17	18.77	18.94	40,053
2011-01-05	GTY	30.65	30.82	30.5	30.72	89,721
2011-01-05	GURE	10.4	10.47	10.12	10.45	188,840
2011-01-05	GUT	6.47	6.58	6.45	6.5	77,977
2011-01-05	GV	0.31	0.31	0.3	0.3	4,494
2011-01-05	GVA	26.87	27.09	26.69	26.89	522,174
2011-01-05	GVI	107.6	107.6	107.15	107.25	19,935
2011-01-05	GVP	3.72	3.86	3.72	3.86	143,485
2011-01-05	GWW	138.66	139.85	138.05	138.68	402,757
2011-01-05	GWX	30.66	30.89	30.6	30.87	400,503
2011-01-05	GXC	78.43	79.2	78.34	79.05	129,397
2011-01-05	GXG	41.63	42.41	41.63	42.22	55,718
2011-01-05	GYC	22.11	22.39	22.11	22.37	3,975
2011-01-05	H	45.5	46.91	45.5	46.85	208,168
2011-01-05	HA	7.9	8.1	7.88	8.03	452,335
2011-01-05	HAE	58.55	59.6	58.54	59.44	254,274
2011-01-05	HAFC	1.15	1.18	1.12	1.18	954,586
2011-01-05	HAIN	26.85	27.09	26.45	26.49	493,071
2011-01-05	HAL	39.3	39.58	38.57	39.42	18,623,695
2011-01-05	HALL	9.02	9.21	8.99	9.21	24,679
2011-01-05	HALO	7.77	7.98	7.61	7.95	284,768
2011-01-05	HAP	38.77	39.25	38.75	39.22	30,975
2011-01-05	HAS	45.67	46.57	45.29	46.24	1,429,690
2011-01-05	HAYN	40.75	41.57	40.75	41.28	76,492
2011-01-05	HBAN	7.1	7.24	7.07	7.18	27,155,848
2011-01-05	HBCP	13.44	13.71	13.44	13.7	12,880
2011-01-05	HBI	24.77	25.03	24.23	24.62	1,643,002
2011-01-05	HBIO	4.04	4.04	4	4.02	45,024
2011-01-05	HBM	17.76	18	17.44	17.87	34,780
2011-01-05	HBNC	26.68	26.68	26.2	26.2	1,561
2011-01-05	HBP	2.55	2.67	2.55	2.6	2,600
2011-01-05	HCCI	9.87	10.42	9.87	10.41	6,900
2011-01-05	HCHC	13.5	13.5	13.27	13.32	206,660
2011-01-05	HCI	8.15	8.2	8.11	8.17	3,588
2011-01-05	HCKT	3.61	3.89	3.58	3.88	51,804
2011-01-05	HCSG	16	16.38	15.99	16.25	357,028
2011-01-05	HD	34.62	34.87	34.43	34.56	11,486,234
2011-01-05	HDB	163.65	165.74	162.01	163.2	236,131
2011-01-05	HDSN	1.69	1.69	1.63	1.64	29,100
2011-01-05	HE	23.85	23.85	23.59	23.81	529,351
2011-01-05	HEAR	0.4	0.4	0.37	0.37	6,426
2011-01-05	HEDJ	47.07	47.44	47.07	47.38	1,616
2011-01-05	HEES	11.54	12.04	11.44	12.01	74,726
2011-01-05	HEI	52.17	52.63	51.82	52.52	81,922
2011-01-05	HEI.A	37.79	38.26	37.79	38.05	73,017
2011-01-05	HELE	30.3	31.47	30.01	31.41	152,909
2011-01-05	HEP	51.27	51.59	51.15	51.37	18,244
2011-01-05	HES	78.27	79.52	77.36	79.47	4,139,396
2011-01-05	HFBL	12.25	12.75	12.1	12.15	4,200
2011-01-05	HFC	40.69	41.24	40.62	40.95	734,124
2011-01-05	HFWA	13.66	13.97	13.54	13.9	110,598
2011-01-05	HGSH	3.33	3.35	3.16	3.35	8,220
2011-01-05	HHC	53.95	54.6	53.79	54.58	152,116
2011-01-05	HI	20.62	21.05	20.61	21.04	363,012
2011-01-05	HIBB	36.54	37.44	36.04	36.82	204,138
2011-01-05	HIG	27.71	28.46	27.68	28.34	7,278,061

Subsets and Splits

No community queries yet

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