Search is not available for this dataset
date timestamp[us, tz=UTC]date 2025-01-02 05:00:00 2025-08-29 04:00:00 | open float64 82.8 789 | high float64 84.5 794 | low float64 82.1 778 | close float64 82.8 787 | volume float64 6.74M 184M | symbol unknown | mic unknown | price float64 82.8 787 | sid int64 4.47k 11k | backfilled bool 1
class |
|---|---|---|---|---|---|---|---|---|---|---|
2025-05-29T04:00:00Z | 208.029999 | 208.809998 | 204.229996 | 205.699997 | 34,650,000 | "AMZN" | "XNMS" | 205.699997 | 4,470 | false |
2025-05-30T04:00:00Z | 204.839996 | 205.990005 | 201.699997 | 205.009995 | 51,679,400 | "AMZN" | "XNMS" | 205.009995 | 4,470 | false |
2025-06-02T04:00:00Z | 204.979996 | 207 | 202.679993 | 206.649994 | 29,113,300 | "AMZN" | "XNMS" | 206.649994 | 4,470 | false |
2025-06-03T04:00:00Z | 207.110001 | 208.949997 | 205.029999 | 205.710007 | 33,139,100 | "AMZN" | "XNMS" | 205.710007 | 4,470 | false |
2025-06-04T04:00:00Z | 206.550003 | 208.179993 | 205.179993 | 207.229996 | 29,915,600 | "AMZN" | "XNMS" | 207.229996 | 4,470 | false |
2025-06-05T04:00:00Z | 209.550003 | 212.809998 | 207.559998 | 207.910004 | 51,864,200 | "AMZN" | "XNMS" | 207.910004 | 4,470 | false |
2025-06-06T04:00:00Z | 212.399994 | 213.869995 | 210.5 | 213.570007 | 39,832,500 | "AMZN" | "XNMS" | 213.570007 | 4,470 | false |
2025-06-09T04:00:00Z | 214.75 | 217.850006 | 212.880005 | 216.979996 | 38,102,500 | "AMZN" | "XNMS" | 216.979996 | 4,470 | false |
2025-06-10T04:00:00Z | 216.779999 | 217.690002 | 214.149994 | 217.610001 | 31,303,300 | "AMZN" | "XNMS" | 217.610001 | 4,470 | false |
2025-06-11T04:00:00Z | 217.410004 | 218.399994 | 212.889999 | 213.199997 | 39,326,000 | "AMZN" | "XNMS" | 213.199997 | 4,470 | false |
2025-06-12T04:00:00Z | 211.779999 | 213.580002 | 211.330002 | 213.240005 | 27,640,000 | "AMZN" | "XNMS" | 213.240005 | 4,470 | false |
2025-06-13T04:00:00Z | 209.960007 | 214.050003 | 209.619995 | 212.100006 | 29,337,800 | "AMZN" | "XNMS" | 212.100006 | 4,470 | false |
2025-06-16T04:00:00Z | 212.309998 | 217.059998 | 211.600006 | 216.100006 | 33,284,200 | "AMZN" | "XNMS" | 216.100006 | 4,470 | false |
2025-06-17T04:00:00Z | 215.199997 | 217.410004 | 214.559998 | 214.820007 | 32,086,300 | "AMZN" | "XNMS" | 214.820007 | 4,470 | false |
2025-06-18T04:00:00Z | 215.089996 | 217.960007 | 212.339996 | 212.520004 | 44,360,500 | "AMZN" | "XNMS" | 212.520004 | 4,470 | false |
2025-06-20T04:00:00Z | 214.679993 | 214.889999 | 208.270004 | 209.690002 | 75,350,700 | "AMZN" | "XNMS" | 209.690002 | 4,470 | false |
2025-06-23T04:00:00Z | 209.789993 | 210.389999 | 207.309998 | 208.470001 | 37,311,700 | "AMZN" | "XNMS" | 208.470001 | 4,470 | false |
2025-06-24T04:00:00Z | 212.139999 | 214.339996 | 211.050003 | 212.770004 | 38,378,800 | "AMZN" | "XNMS" | 212.770004 | 4,470 | false |
2025-06-25T04:00:00Z | 214.619995 | 216.029999 | 211.110001 | 211.990005 | 31,755,700 | "AMZN" | "XNMS" | 211.990005 | 4,470 | false |
2025-06-26T04:00:00Z | 213.119995 | 218.039993 | 212.009995 | 217.119995 | 50,480,800 | "AMZN" | "XNMS" | 217.119995 | 4,470 | false |
2025-06-27T04:00:00Z | 219.919998 | 223.300003 | 216.740005 | 223.300003 | 119,217,100 | "AMZN" | "XNMS" | 223.300003 | 4,470 | false |
2025-06-30T04:00:00Z | 223.520004 | 223.820007 | 219.119995 | 219.389999 | 58,887,800 | "AMZN" | "XNMS" | 219.389999 | 4,470 | false |
2025-07-01T04:00:00Z | 219.5 | 221.880005 | 217.929993 | 220.460007 | 39,256,800 | "AMZN" | "XNMS" | 220.460007 | 4,470 | false |
2025-07-02T04:00:00Z | 219.729996 | 221.600006 | 219.059998 | 219.919998 | 30,894,200 | "AMZN" | "XNMS" | 219.919998 | 4,470 | false |
2025-07-03T04:00:00Z | 221.820007 | 224.009995 | 221.360001 | 223.410004 | 29,632,400 | "AMZN" | "XNMS" | 223.410004 | 4,470 | false |
2025-07-07T04:00:00Z | 223 | 224.289993 | 222.369995 | 223.470001 | 36,604,100 | "AMZN" | "XNMS" | 223.470001 | 4,470 | false |
2025-07-08T04:00:00Z | 223.919998 | 224 | 218.429993 | 219.360001 | 45,692,000 | "AMZN" | "XNMS" | 219.360001 | 4,470 | false |
2025-07-09T04:00:00Z | 221.070007 | 224.289993 | 220.470001 | 222.539993 | 38,155,100 | "AMZN" | "XNMS" | 222.539993 | 4,470 | false |
2025-07-10T04:00:00Z | 221.550003 | 222.789993 | 219.699997 | 222.259995 | 30,370,600 | "AMZN" | "XNMS" | 222.259995 | 4,470 | false |
2025-07-11T04:00:00Z | 223.580002 | 226.679993 | 222.369995 | 225.020004 | 50,518,300 | "AMZN" | "XNMS" | 225.020004 | 4,470 | false |
2025-07-14T04:00:00Z | 225.070007 | 226.660004 | 224.240005 | 225.690002 | 35,702,600 | "AMZN" | "XNMS" | 225.690002 | 4,470 | false |
2025-07-15T04:00:00Z | 226.199997 | 227.270004 | 225.460007 | 226.350006 | 34,907,300 | "AMZN" | "XNMS" | 226.350006 | 4,470 | false |
2025-07-16T04:00:00Z | 225.880005 | 226.100006 | 222.179993 | 223.190002 | 39,535,900 | "AMZN" | "XNMS" | 223.190002 | 4,470 | false |
2025-07-17T04:00:00Z | 223.320007 | 224.5 | 222.509995 | 223.880005 | 31,855,800 | "AMZN" | "XNMS" | 223.880005 | 4,470 | false |
2025-07-18T04:00:00Z | 225.139999 | 226.399994 | 222.979996 | 226.130005 | 37,833,800 | "AMZN" | "XNMS" | 226.130005 | 4,470 | false |
2025-07-21T04:00:00Z | 225.839996 | 229.690002 | 225.649994 | 229.300003 | 40,297,600 | "AMZN" | "XNMS" | 229.300003 | 4,470 | false |
2025-07-22T04:00:00Z | 229.679993 | 230 | 226.350006 | 227.470001 | 37,483,700 | "AMZN" | "XNMS" | 227.470001 | 4,470 | false |
2025-07-23T04:00:00Z | 228.470001 | 228.789993 | 227.089996 | 228.289993 | 28,294,900 | "AMZN" | "XNMS" | 228.289993 | 4,470 | false |
2025-07-24T04:00:00Z | 229.169998 | 236 | 228.639999 | 232.229996 | 42,902,300 | "AMZN" | "XNMS" | 232.229996 | 4,470 | false |
2025-07-25T04:00:00Z | 232.220001 | 232.479996 | 231.179993 | 231.440002 | 28,712,100 | "AMZN" | "XNMS" | 231.440002 | 4,470 | false |
2025-07-28T04:00:00Z | 233.350006 | 234.289993 | 232.25 | 232.789993 | 26,300,100 | "AMZN" | "XNMS" | 232.789993 | 4,470 | false |
2025-07-29T04:00:00Z | 234.149994 | 234.720001 | 230.309998 | 231.009995 | 33,716,200 | "AMZN" | "XNMS" | 231.009995 | 4,470 | false |
2025-07-30T04:00:00Z | 231.639999 | 231.800003 | 229.289993 | 230.190002 | 32,993,300 | "AMZN" | "XNMS" | 230.190002 | 4,470 | false |
2025-07-31T04:00:00Z | 235.770004 | 236.529999 | 231.399994 | 234.110001 | 104,357,300 | "AMZN" | "XNMS" | 234.110001 | 4,470 | false |
2025-08-01T04:00:00Z | 217.210007 | 220.440002 | 212.800003 | 214.75 | 122,258,800 | "AMZN" | "XNMS" | 214.75 | 4,470 | false |
2025-08-04T04:00:00Z | 217.399994 | 217.440002 | 211.419998 | 211.649994 | 77,890,100 | "AMZN" | "XNMS" | 211.649994 | 4,470 | false |
2025-08-05T04:00:00Z | 213.050003 | 216.300003 | 212.869995 | 213.75 | 51,505,100 | "AMZN" | "XNMS" | 213.75 | 4,470 | false |
2025-08-06T04:00:00Z | 214.699997 | 222.649994 | 213.740005 | 222.309998 | 54,823,000 | "AMZN" | "XNMS" | 222.309998 | 4,470 | false |
2025-08-07T04:00:00Z | 221 | 226.220001 | 220.820007 | 223.130005 | 40,603,500 | "AMZN" | "XNMS" | 223.130005 | 4,470 | false |
2025-08-08T04:00:00Z | 223.139999 | 223.800003 | 221.880005 | 222.690002 | 32,970,500 | "AMZN" | "XNMS" | 222.690002 | 4,470 | false |
2025-08-11T04:00:00Z | 221.779999 | 223.050003 | 220.399994 | 221.300003 | 31,646,200 | "AMZN" | "XNMS" | 221.300003 | 4,470 | false |
2025-08-12T04:00:00Z | 222.229996 | 223.5 | 219.050003 | 221.470001 | 37,185,800 | "AMZN" | "XNMS" | 221.470001 | 4,470 | false |
2025-08-13T04:00:00Z | 222 | 224.919998 | 222 | 224.559998 | 36,508,300 | "AMZN" | "XNMS" | 224.559998 | 4,470 | false |
2025-08-14T04:00:00Z | 227.399994 | 233.110001 | 227.020004 | 230.979996 | 61,545,800 | "AMZN" | "XNMS" | 230.979996 | 4,470 | false |
2025-08-15T04:00:00Z | 232.580002 | 234.080002 | 229.809998 | 231.029999 | 39,649,200 | "AMZN" | "XNMS" | 231.029999 | 4,470 | false |
2025-08-18T04:00:00Z | 230.229996 | 231.910004 | 228.330002 | 231.490005 | 25,248,900 | "AMZN" | "XNMS" | 231.490005 | 4,470 | false |
2025-08-19T04:00:00Z | 230.089996 | 230.529999 | 227.119995 | 228.009995 | 29,891,000 | "AMZN" | "XNMS" | 228.009995 | 4,470 | false |
2025-08-20T04:00:00Z | 227.119995 | 227.270004 | 220.919998 | 223.809998 | 36,604,300 | "AMZN" | "XNMS" | 223.809998 | 4,470 | false |
2025-08-21T04:00:00Z | 222.649994 | 222.779999 | 220.5 | 221.949997 | 32,140,500 | "AMZN" | "XNMS" | 221.949997 | 4,470 | false |
2025-08-22T04:00:00Z | 222.789993 | 229.139999 | 220.820007 | 228.839996 | 37,315,300 | "AMZN" | "XNMS" | 228.839996 | 4,470 | false |
2025-08-25T04:00:00Z | 227.350006 | 229.600006 | 227.309998 | 227.940002 | 22,633,700 | "AMZN" | "XNMS" | 227.940002 | 4,470 | false |
2025-08-26T04:00:00Z | 227.110001 | 229 | 226.020004 | 228.710007 | 26,105,400 | "AMZN" | "XNMS" | 228.710007 | 4,470 | false |
2025-08-27T04:00:00Z | 228.570007 | 229.869995 | 227.809998 | 229.119995 | 21,254,500 | "AMZN" | "XNMS" | 229.119995 | 4,470 | false |
2025-08-28T04:00:00Z | 229.009995 | 232.710007 | 228.020004 | 231.600006 | 33,679,600 | "AMZN" | "XNMS" | 231.600006 | 4,470 | false |
2025-08-29T04:00:00Z | 231.320007 | 231.809998 | 228.160004 | 229 | 26,199,200 | "AMZN" | "XNMS" | 229 | 4,470 | false |
2025-01-02T05:00:00Z | 189.659371 | 191.002363 | 186.525745 | 188.445709 | 20,370,800 | "GOOGL" | "XNMS" | 188.445709 | 5,383 | false |
2025-01-03T05:00:00Z | 190.375611 | 192.206061 | 188.992834 | 190.793427 | 18,596,200 | "GOOGL" | "XNMS" | 190.793427 | 5,383 | false |
2025-01-06T05:00:00Z | 192.972063 | 197.190037 | 192.842749 | 195.847046 | 29,563,600 | "GOOGL" | "XNMS" | 195.847046 | 5,383 | false |
2025-01-07T05:00:00Z | 196.08579 | 199.955576 | 193.588838 | 194.474213 | 26,487,200 | "GOOGL" | "XNMS" | 194.474213 | 5,383 | false |
2025-01-08T05:00:00Z | 191.569396 | 195.270052 | 191.380381 | 192.942215 | 24,864,800 | "GOOGL" | "XNMS" | 192.942215 | 5,383 | false |
2025-01-10T05:00:00Z | 193.290427 | 195.498893 | 189.321153 | 191.04216 | 26,665,200 | "GOOGL" | "XNMS" | 191.04216 | 5,383 | false |
2025-01-13T05:00:00Z | 189.082384 | 190.186601 | 186.386458 | 190.017487 | 21,823,700 | "GOOGL" | "XNMS" | 190.017487 | 5,383 | false |
2025-01-14T05:00:00Z | 190.246291 | 190.982437 | 187.331508 | 188.6745 | 17,174,900 | "GOOGL" | "XNMS" | 188.6745 | 5,383 | false |
2025-01-15T05:00:00Z | 192.086696 | 195.339709 | 190.863091 | 194.53392 | 21,776,000 | "GOOGL" | "XNMS" | 194.53392 | 5,383 | false |
2025-01-16T05:00:00Z | 193.131228 | 194.464261 | 191.808137 | 191.907623 | 17,815,400 | "GOOGL" | "XNMS" | 191.907623 | 5,383 | false |
2025-01-17T05:00:00Z | 195.508843 | 196.205203 | 192.743289 | 194.981598 | 27,735,100 | "GOOGL" | "XNMS" | 194.981598 | 5,383 | false |
2025-01-21T05:00:00Z | 198.035624 | 201.238879 | 196.841847 | 197.02092 | 29,971,300 | "GOOGL" | "XNMS" | 197.02092 | 5,383 | false |
2025-01-22T05:00:00Z | 198.025666 | 199.438286 | 196.503617 | 197.339249 | 26,200,600 | "GOOGL" | "XNMS" | 197.339249 | 5,383 | false |
2025-01-23T05:00:00Z | 197.110451 | 199.259231 | 194.185725 | 196.951279 | 26,951,400 | "GOOGL" | "XNMS" | 196.951279 | 5,383 | false |
2025-01-24T05:00:00Z | 197.070671 | 199.85611 | 196.971185 | 199.169708 | 23,877,500 | "GOOGL" | "XNMS" | 199.169708 | 5,383 | false |
2025-01-27T05:00:00Z | 191.410212 | 195.856987 | 189.738934 | 190.813324 | 41,728,900 | "GOOGL" | "XNMS" | 190.813324 | 5,383 | false |
2025-01-28T05:00:00Z | 191.748449 | 194.464259 | 189.689198 | 194.285202 | 24,157,900 | "GOOGL" | "XNMS" | 194.285202 | 5,383 | false |
2025-01-29T05:00:00Z | 194.543868 | 195.767473 | 192.42493 | 194.394653 | 18,218,300 | "GOOGL" | "XNMS" | 194.394653 | 5,383 | false |
2025-01-30T05:00:00Z | 196.971181 | 200.353508 | 196.642894 | 199.826263 | 24,354,700 | "GOOGL" | "XNMS" | 199.826263 | 5,383 | false |
2025-01-31T05:00:00Z | 200.950392 | 204.412305 | 200.751434 | 202.9599 | 32,001,100 | "GOOGL" | "XNMS" | 202.9599 | 5,383 | false |
2025-02-03T05:00:00Z | 199.6472 | 202.691297 | 199.060269 | 200.184387 | 27,838,300 | "GOOGL" | "XNMS" | 200.184387 | 5,383 | false |
2025-02-04T05:00:00Z | 202.333178 | 205.974165 | 201.75619 | 205.307648 | 43,856,400 | "GOOGL" | "XNMS" | 205.307648 | 5,383 | false |
2025-02-05T05:00:00Z | 190.077172 | 191.748435 | 187.05296 | 190.335815 | 70,373,900 | "GOOGL" | "XNMS" | 190.335815 | 5,383 | false |
2025-02-06T05:00:00Z | 188.515337 | 191.101833 | 187.739391 | 190.604431 | 29,297,400 | "GOOGL" | "XNMS" | 190.604431 | 5,383 | false |
2025-02-07T05:00:00Z | 190.057306 | 190.18662 | 182.287889 | 184.376968 | 49,315,000 | "GOOGL" | "XNMS" | 184.376968 | 5,383 | false |
2025-02-10T05:00:00Z | 186.376516 | 187.22209 | 184.894252 | 185.501083 | 23,105,600 | "GOOGL" | "XNMS" | 185.501083 | 5,383 | false |
2025-02-11T05:00:00Z | 184.068554 | 185.968633 | 183.322451 | 184.357056 | 21,239,500 | "GOOGL" | "XNMS" | 184.357056 | 5,383 | false |
2025-02-12T05:00:00Z | 182.267972 | 184.148151 | 180.885195 | 182.655945 | 22,072,600 | "GOOGL" | "XNMS" | 182.655945 | 5,383 | false |
2025-02-13T05:00:00Z | 183.362255 | 185.312062 | 182.188379 | 185.172791 | 21,402,500 | "GOOGL" | "XNMS" | 185.172791 | 5,383 | false |
2025-02-14T05:00:00Z | 184.098402 | 185.431436 | 183.362257 | 184.267517 | 20,448,400 | "GOOGL" | "XNMS" | 184.267517 | 5,383 | false |
2025-02-18T05:00:00Z | 184.635618 | 184.993748 | 180.795674 | 182.815125 | 29,916,700 | "GOOGL" | "XNMS" | 182.815125 | 5,383 | false |
2025-02-19T05:00:00Z | 183.11355 | 184.496327 | 182.636034 | 184.307312 | 19,549,400 | "GOOGL" | "XNMS" | 184.307312 | 5,383 | false |
2025-02-20T05:00:00Z | 183.839772 | 184.347116 | 181.770578 | 183.601013 | 20,441,500 | "GOOGL" | "XNMS" | 183.601013 | 5,383 | false |
2025-02-21T05:00:00Z | 184.187935 | 184.37695 | 178.149483 | 178.726471 | 35,199,200 | "GOOGL" | "XNMS" | 178.726471 | 5,383 | false |
2025-02-24T05:00:00Z | 181.044372 | 182.16849 | 177.960473 | 178.318604 | 29,854,200 | "GOOGL" | "XNMS" | 178.318604 | 5,383 | false |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.