ticker stringclasses 5
values | date timestamp[ns]date 1980-12-12 00:00:00 2026-03-13 00:00:00 | open float64 0.03 552 ⌀ | high float64 0.03 552 ⌀ | low float64 0.03 539 ⌀ | close float64 0.03 540 ⌀ | volume float64 0 9.23B ⌀ |
|---|---|---|---|---|---|---|
AAPL | 1980-12-12T00:00:00 | 0.098298 | 0.098725 | 0.098298 | 0.098298 | 469,033,600 |
AAPL | 1980-12-15T00:00:00 | 0.093597 | 0.093597 | 0.093169 | 0.093169 | 175,884,800 |
AAPL | 1980-12-16T00:00:00 | 0.086758 | 0.086758 | 0.086331 | 0.086331 | 105,728,000 |
AAPL | 1980-12-17T00:00:00 | 0.088468 | 0.088895 | 0.088468 | 0.088468 | 86,441,600 |
AAPL | 1980-12-18T00:00:00 | 0.091033 | 0.09146 | 0.091033 | 0.091033 | 73,449,600 |
AAPL | 1980-12-19T00:00:00 | 0.096588 | 0.097015 | 0.096588 | 0.096588 | 48,630,400 |
AAPL | 1980-12-22T00:00:00 | 0.101289 | 0.101717 | 0.101289 | 0.101289 | 37,363,200 |
AAPL | 1980-12-23T00:00:00 | 0.105563 | 0.105991 | 0.105563 | 0.105563 | 46,950,400 |
AAPL | 1980-12-24T00:00:00 | 0.111119 | 0.111546 | 0.111119 | 0.111119 | 48,003,200 |
AAPL | 1980-12-26T00:00:00 | 0.121376 | 0.121804 | 0.121376 | 0.121376 | 55,574,400 |
AAPL | 1980-12-29T00:00:00 | 0.123086 | 0.123513 | 0.123086 | 0.123086 | 93,161,600 |
AAPL | 1980-12-30T00:00:00 | 0.120521 | 0.120521 | 0.120094 | 0.120094 | 68,880,000 |
AAPL | 1980-12-31T00:00:00 | 0.117103 | 0.117103 | 0.116675 | 0.116675 | 35,750,400 |
AAPL | 1981-01-02T00:00:00 | 0.117957 | 0.118812 | 0.117957 | 0.117957 | 21,660,800 |
AAPL | 1981-01-05T00:00:00 | 0.115821 | 0.115821 | 0.115393 | 0.115393 | 35,728,000 |
AAPL | 1981-01-06T00:00:00 | 0.110692 | 0.110692 | 0.110264 | 0.110264 | 45,158,400 |
AAPL | 1981-01-07T00:00:00 | 0.105991 | 0.105991 | 0.105563 | 0.105563 | 55,686,400 |
AAPL | 1981-01-08T00:00:00 | 0.103854 | 0.103854 | 0.103427 | 0.103427 | 39,827,200 |
AAPL | 1981-01-09T00:00:00 | 0.108982 | 0.109409 | 0.108982 | 0.108982 | 21,504,000 |
AAPL | 1981-01-12T00:00:00 | 0.108982 | 0.108982 | 0.108127 | 0.108127 | 23,699,200 |
AAPL | 1981-01-13T00:00:00 | 0.104709 | 0.104709 | 0.104281 | 0.104281 | 23,049,600 |
AAPL | 1981-01-14T00:00:00 | 0.104709 | 0.105136 | 0.104709 | 0.104709 | 14,291,200 |
AAPL | 1981-01-15T00:00:00 | 0.106845 | 0.1077 | 0.106845 | 0.106845 | 14,067,200 |
AAPL | 1981-01-16T00:00:00 | 0.106418 | 0.106418 | 0.105991 | 0.105991 | 13,395,200 |
AAPL | 1981-01-19T00:00:00 | 0.112401 | 0.112828 | 0.112401 | 0.112401 | 41,574,400 |
AAPL | 1981-01-20T00:00:00 | 0.109409 | 0.109409 | 0.108982 | 0.108982 | 30,083,200 |
AAPL | 1981-01-21T00:00:00 | 0.111119 | 0.111974 | 0.111119 | 0.111119 | 15,904,000 |
AAPL | 1981-01-22T00:00:00 | 0.112401 | 0.113256 | 0.112401 | 0.112401 | 35,548,800 |
AAPL | 1981-01-23T00:00:00 | 0.112401 | 0.112828 | 0.111974 | 0.111974 | 11,222,400 |
AAPL | 1981-01-26T00:00:00 | 0.110692 | 0.110692 | 0.110264 | 0.110264 | 24,640,000 |
AAPL | 1981-01-27T00:00:00 | 0.110264 | 0.110264 | 0.109409 | 0.109409 | 23,699,200 |
AAPL | 1981-01-28T00:00:00 | 0.106418 | 0.106418 | 0.105991 | 0.105991 | 28,156,800 |
AAPL | 1981-01-29T00:00:00 | 0.102572 | 0.102572 | 0.102144 | 0.102144 | 43,904,000 |
AAPL | 1981-01-30T00:00:00 | 0.097443 | 0.097443 | 0.096588 | 0.096588 | 46,188,800 |
AAPL | 1981-02-02T00:00:00 | 0.09146 | 0.09146 | 0.091033 | 0.091033 | 23,766,400 |
AAPL | 1981-02-03T00:00:00 | 0.094451 | 0.094879 | 0.094451 | 0.094451 | 19,152,000 |
AAPL | 1981-02-04T00:00:00 | 0.09787 | 0.098297 | 0.09787 | 0.09787 | 27,865,600 |
AAPL | 1981-02-05T00:00:00 | 0.09787 | 0.098725 | 0.09787 | 0.09787 | 7,929,600 |
AAPL | 1981-02-06T00:00:00 | 0.098298 | 0.098725 | 0.098298 | 0.098298 | 13,865,600 |
AAPL | 1981-02-09T00:00:00 | 0.094024 | 0.094024 | 0.093169 | 0.093169 | 16,755,200 |
AAPL | 1981-02-10T00:00:00 | 0.093169 | 0.093597 | 0.093169 | 0.093169 | 18,345,600 |
AAPL | 1981-02-11T00:00:00 | 0.090605 | 0.090605 | 0.090178 | 0.090178 | 13,843,200 |
AAPL | 1981-02-12T00:00:00 | 0.08975 | 0.08975 | 0.089322 | 0.089322 | 14,560,000 |
AAPL | 1981-02-13T00:00:00 | 0.08804 | 0.08804 | 0.087186 | 0.087186 | 11,155,200 |
AAPL | 1981-02-17T00:00:00 | 0.089322 | 0.08975 | 0.089322 | 0.089322 | 12,275,200 |
AAPL | 1981-02-18T00:00:00 | 0.093169 | 0.094024 | 0.093169 | 0.093169 | 19,241,600 |
AAPL | 1981-02-19T00:00:00 | 0.08804 | 0.08804 | 0.087613 | 0.087613 | 22,310,400 |
AAPL | 1981-02-20T00:00:00 | 0.083339 | 0.083339 | 0.082912 | 0.082912 | 24,371,200 |
AAPL | 1981-02-23T00:00:00 | 0.084194 | 0.084621 | 0.084194 | 0.084194 | 14,112,000 |
AAPL | 1981-02-24T00:00:00 | 0.082057 | 0.082057 | 0.081203 | 0.081203 | 16,979,200 |
AAPL | 1981-02-25T00:00:00 | 0.086331 | 0.086758 | 0.086331 | 0.086331 | 19,488,000 |
AAPL | 1981-02-26T00:00:00 | 0.087613 | 0.08804 | 0.087613 | 0.087613 | 10,841,600 |
AAPL | 1981-02-27T00:00:00 | 0.090605 | 0.09146 | 0.090605 | 0.090605 | 14,761,600 |
AAPL | 1981-03-02T00:00:00 | 0.091033 | 0.09146 | 0.091033 | 0.091033 | 11,760,000 |
AAPL | 1981-03-03T00:00:00 | 0.090178 | 0.090178 | 0.08975 | 0.08975 | 16,172,800 |
AAPL | 1981-03-04T00:00:00 | 0.089322 | 0.089322 | 0.088895 | 0.088895 | 13,708,800 |
AAPL | 1981-03-05T00:00:00 | 0.088895 | 0.088895 | 0.088468 | 0.088468 | 5,376,000 |
AAPL | 1981-03-06T00:00:00 | 0.088468 | 0.088468 | 0.087613 | 0.087613 | 11,603,200 |
AAPL | 1981-03-09T00:00:00 | 0.081203 | 0.081203 | 0.080775 | 0.080775 | 15,321,600 |
AAPL | 1981-03-10T00:00:00 | 0.077356 | 0.077356 | 0.076928 | 0.076928 | 28,380,800 |
AAPL | 1981-03-11T00:00:00 | 0.074792 | 0.074792 | 0.073937 | 0.073937 | 29,859,200 |
AAPL | 1981-03-12T00:00:00 | 0.076928 | 0.077356 | 0.076928 | 0.076928 | 59,248,000 |
AAPL | 1981-03-13T00:00:00 | 0.076501 | 0.076501 | 0.076074 | 0.076074 | 231,302,400 |
AAPL | 1981-03-16T00:00:00 | 0.079066 | 0.079921 | 0.079066 | 0.079066 | 37,228,800 |
AAPL | 1981-03-17T00:00:00 | 0.082912 | 0.083767 | 0.082912 | 0.082912 | 43,747,200 |
AAPL | 1981-03-18T00:00:00 | 0.08804 | 0.088895 | 0.08804 | 0.08804 | 36,937,600 |
AAPL | 1981-03-19T00:00:00 | 0.087613 | 0.087613 | 0.087186 | 0.087186 | 37,811,200 |
AAPL | 1981-03-20T00:00:00 | 0.08804 | 0.088895 | 0.08804 | 0.08804 | 14,604,800 |
AAPL | 1981-03-23T00:00:00 | 0.09146 | 0.092315 | 0.09146 | 0.09146 | 22,019,200 |
AAPL | 1981-03-24T00:00:00 | 0.09146 | 0.09146 | 0.091033 | 0.091033 | 28,156,800 |
AAPL | 1981-03-25T00:00:00 | 0.090178 | 0.090178 | 0.089322 | 0.089322 | 7,056,000 |
AAPL | 1981-03-26T00:00:00 | 0.08804 | 0.08804 | 0.087613 | 0.087613 | 12,275,200 |
AAPL | 1981-03-27T00:00:00 | 0.085049 | 0.085049 | 0.084621 | 0.084621 | 12,252,800 |
AAPL | 1981-03-30T00:00:00 | 0.084621 | 0.085476 | 0.084621 | 0.084621 | 9,900,800 |
AAPL | 1981-03-31T00:00:00 | 0.084621 | 0.084621 | 0.083767 | 0.083767 | 15,993,600 |
AAPL | 1981-04-01T00:00:00 | 0.083339 | 0.083339 | 0.082912 | 0.082912 | 34,070,400 |
AAPL | 1981-04-02T00:00:00 | 0.090178 | 0.090605 | 0.090178 | 0.090178 | 31,404,800 |
AAPL | 1981-04-03T00:00:00 | 0.090605 | 0.091032 | 0.090605 | 0.090605 | 16,486,400 |
AAPL | 1981-04-06T00:00:00 | 0.089322 | 0.089322 | 0.088895 | 0.088895 | 22,803,200 |
AAPL | 1981-04-07T00:00:00 | 0.088468 | 0.088468 | 0.08804 | 0.08804 | 10,684,800 |
AAPL | 1981-04-08T00:00:00 | 0.092315 | 0.093169 | 0.092315 | 0.092315 | 21,952,000 |
AAPL | 1981-04-09T00:00:00 | 0.094024 | 0.094451 | 0.094024 | 0.094024 | 12,499,200 |
AAPL | 1981-04-10T00:00:00 | 0.095306 | 0.095733 | 0.095306 | 0.095306 | 33,465,600 |
AAPL | 1981-04-13T00:00:00 | 0.095306 | 0.095733 | 0.095306 | 0.095306 | 16,060,800 |
AAPL | 1981-04-14T00:00:00 | 0.095306 | 0.095733 | 0.095306 | 0.095306 | 6,652,800 |
AAPL | 1981-04-15T00:00:00 | 0.091032 | 0.091032 | 0.090605 | 0.090605 | 34,048,000 |
AAPL | 1981-04-16T00:00:00 | 0.085903 | 0.085903 | 0.085476 | 0.085476 | 23,878,400 |
AAPL | 1981-04-20T00:00:00 | 0.08804 | 0.088468 | 0.08804 | 0.08804 | 35,347,200 |
AAPL | 1981-04-21T00:00:00 | 0.094024 | 0.094451 | 0.094024 | 0.094024 | 28,537,600 |
AAPL | 1981-04-22T00:00:00 | 0.097443 | 0.09787 | 0.097443 | 0.097443 | 18,995,200 |
AAPL | 1981-04-23T00:00:00 | 0.100007 | 0.100434 | 0.100007 | 0.100007 | 58,016,000 |
AAPL | 1981-04-24T00:00:00 | 0.100007 | 0.100007 | 0.099152 | 0.099152 | 35,056,000 |
AAPL | 1981-04-27T00:00:00 | 0.098725 | 0.098725 | 0.098298 | 0.098298 | 38,528,000 |
AAPL | 1981-04-28T00:00:00 | 0.097015 | 0.097015 | 0.096588 | 0.096588 | 32,188,800 |
AAPL | 1981-04-29T00:00:00 | 0.095733 | 0.095733 | 0.095306 | 0.095306 | 13,641,600 |
AAPL | 1981-04-30T00:00:00 | 0.097015 | 0.09787 | 0.097015 | 0.097015 | 12,611,200 |
AAPL | 1981-05-01T00:00:00 | 0.097015 | 0.09787 | 0.097015 | 0.097015 | 16,553,600 |
AAPL | 1981-05-04T00:00:00 | 0.097015 | 0.097015 | 0.096588 | 0.096588 | 14,448,000 |
AAPL | 1981-05-05T00:00:00 | 0.096588 | 0.096588 | 0.096161 | 0.096161 | 17,539,200 |
AAPL | 1981-05-06T00:00:00 | 0.094024 | 0.094024 | 0.093597 | 0.093597 | 18,950,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.