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 |
|---|---|---|---|---|---|---|---|---|---|---|
2025-03-04T05:00:00Z | 97.161003 | 98.630997 | 94.820999 | 97.258003 | 43,928,000 | "NFLX" | "XNMS" | 97.258003 | 10,977 | false |
2025-03-05T05:00:00Z | 97.362 | 99.559998 | 96.947998 | 99.092003 | 38,079,000 | "NFLX" | "XNMS" | 99.092003 | 10,977 | false |
2025-03-06T05:00:00Z | 97.299004 | 97.369003 | 89.900002 | 90.636002 | 78,526,000 | "NFLX" | "XNMS" | 90.636002 | 10,977 | false |
2025-03-07T05:00:00Z | 89.764 | 90.488998 | 85.806999 | 89.111 | 77,375,000 | "NFLX" | "XNMS" | 89.111 | 10,977 | false |
2025-03-10T04:00:00Z | 87.507004 | 88.126999 | 85.449997 | 86.667999 | 69,953,000 | "NFLX" | "XNMS" | 86.667999 | 10,977 | false |
2025-03-11T04:00:00Z | 86.740997 | 91.068001 | 86.599998 | 89.510002 | 73,989,000 | "NFLX" | "XNMS" | 89.510002 | 10,977 | false |
2025-03-12T04:00:00Z | 91.459999 | 92.718002 | 90.099998 | 91.968002 | 68,658,000 | "NFLX" | "XNMS" | 91.968002 | 10,977 | false |
2025-03-13T04:00:00Z | 91.300003 | 92.189003 | 88.750999 | 89.016998 | 50,017,000 | "NFLX" | "XNMS" | 89.016998 | 10,977 | false |
2025-03-14T04:00:00Z | 90.146004 | 91.962997 | 90.099998 | 91.800003 | 52,007,000 | "NFLX" | "XNMS" | 91.800003 | 10,977 | false |
2025-03-17T04:00:00Z | 93.995003 | 96.763 | 93.442001 | 95.001999 | 75,431,000 | "NFLX" | "XNMS" | 95.001999 | 10,977 | false |
2025-03-18T04:00:00Z | 94 | 94.824997 | 91.629997 | 92.998001 | 60,094,000 | "NFLX" | "XNMS" | 92.998001 | 10,977 | false |
2025-03-19T04:00:00Z | 93.577003 | 96.800003 | 92.400002 | 95.948997 | 66,624,000 | "NFLX" | "XNMS" | 95.948997 | 10,977 | false |
2025-03-20T04:00:00Z | 95.000999 | 96.699997 | 94.550003 | 95.084 | 44,663,000 | "NFLX" | "XNMS" | 95.084 | 10,977 | false |
2025-03-21T04:00:00Z | 94.164001 | 96.364998 | 94.095001 | 96.028999 | 59,054,000 | "NFLX" | "XNMS" | 96.028999 | 10,977 | false |
2025-03-24T04:00:00Z | 96.967003 | 97.699997 | 95.154999 | 97.198997 | 46,779,000 | "NFLX" | "XNMS" | 97.198997 | 10,977 | false |
2025-03-25T04:00:00Z | 97.818001 | 99.870003 | 97.710999 | 99.727997 | 37,822,000 | "NFLX" | "XNMS" | 99.727997 | 10,977 | false |
2025-03-26T04:00:00Z | 99.380997 | 99.679001 | 96.632004 | 97.065002 | 35,274,000 | "NFLX" | "XNMS" | 97.065002 | 10,977 | false |
2025-03-27T04:00:00Z | 97.421997 | 98.900002 | 96.637001 | 97.671997 | 30,472,000 | "NFLX" | "XNMS" | 97.671997 | 10,977 | false |
2025-03-28T04:00:00Z | 97.199997 | 97.498001 | 92.922997 | 93.385002 | 44,227,000 | "NFLX" | "XNMS" | 93.385002 | 10,977 | false |
2025-03-31T04:00:00Z | 92.053001 | 93.447998 | 90.058998 | 93.252998 | 46,341,000 | "NFLX" | "XNMS" | 93.252998 | 10,977 | false |
2025-04-01T04:00:00Z | 92.75 | 93.228996 | 91.150002 | 92.837997 | 35,200,000 | "NFLX" | "XNMS" | 92.837997 | 10,977 | false |
2025-04-02T04:00:00Z | 92.300003 | 94.955002 | 91.611 | 93.552002 | 32,569,000 | "NFLX" | "XNMS" | 93.552002 | 10,977 | false |
2025-04-03T04:00:00Z | 90.18 | 94.658997 | 90.046997 | 91.705002 | 58,646,000 | "NFLX" | "XNMS" | 91.705002 | 10,977 | false |
2025-04-04T04:00:00Z | 89.650002 | 90.663002 | 85.387001 | 85.585999 | 67,988,000 | "NFLX" | "XNMS" | 85.585999 | 10,977 | false |
2025-04-07T04:00:00Z | 82.785004 | 90.674004 | 82.110001 | 86.782997 | 66,568,000 | "NFLX" | "XNMS" | 86.782997 | 10,977 | false |
2025-04-08T04:00:00Z | 91.244003 | 92.241997 | 85.769997 | 87.040001 | 56,254,000 | "NFLX" | "XNMS" | 87.040001 | 10,977 | false |
2025-04-09T04:00:00Z | 85.593002 | 95.142998 | 85.440002 | 94.546997 | 74,980,000 | "NFLX" | "XNMS" | 94.546997 | 10,977 | false |
2025-04-10T04:00:00Z | 93.194 | 94.124001 | 89.400002 | 92.116997 | 51,298,000 | "NFLX" | "XNMS" | 92.116997 | 10,977 | false |
2025-04-11T04:00:00Z | 92 | 94.486 | 90.667999 | 91.829002 | 40,736,000 | "NFLX" | "XNMS" | 91.829002 | 10,977 | false |
2025-04-14T04:00:00Z | 93.269997 | 94.898003 | 91.949997 | 93.127998 | 40,359,000 | "NFLX" | "XNMS" | 93.127998 | 10,977 | false |
2025-04-15T04:00:00Z | 95 | 99.345001 | 94.800003 | 97.627998 | 77,120,000 | "NFLX" | "XNMS" | 97.627998 | 10,977 | false |
2025-04-16T04:00:00Z | 97.627998 | 98.121002 | 94.917 | 96.163002 | 60,661,000 | "NFLX" | "XNMS" | 96.163002 | 10,977 | false |
2025-04-17T04:00:00Z | 96.900002 | 98.470001 | 95.599998 | 97.303001 | 88,937,000 | "NFLX" | "XNMS" | 97.303001 | 10,977 | false |
2025-04-21T04:00:00Z | 98.440002 | 101.900002 | 97.305 | 98.791 | 97,757,000 | "NFLX" | "XNMS" | 98.791 | 10,977 | false |
2025-04-22T04:00:00Z | 100.529999 | 106.497002 | 100.452003 | 104.033997 | 93,689,000 | "NFLX" | "XNMS" | 104.033997 | 10,977 | false |
2025-04-23T04:00:00Z | 104.722 | 106.125 | 103.199997 | 104.959 | 64,719,000 | "NFLX" | "XNMS" | 104.959 | 10,977 | false |
2025-04-24T04:00:00Z | 104.800003 | 110.099998 | 104.702003 | 109.686996 | 63,819,000 | "NFLX" | "XNMS" | 109.686996 | 10,977 | false |
2025-04-25T04:00:00Z | 109.704002 | 110.68 | 109.099998 | 110.153 | 39,500,000 | "NFLX" | "XNMS" | 110.153 | 10,977 | false |
2025-04-28T04:00:00Z | 110 | 111.400002 | 108.262001 | 111.038002 | 38,311,000 | "NFLX" | "XNMS" | 111.038002 | 10,977 | false |
2025-04-29T04:00:00Z | 110.391998 | 112.780998 | 109.547997 | 112.564003 | 37,773,000 | "NFLX" | "XNMS" | 112.564003 | 10,977 | false |
2025-04-30T04:00:00Z | 111.264999 | 113.32 | 110.111 | 113.171997 | 42,667,000 | "NFLX" | "XNMS" | 113.171997 | 10,977 | false |
2025-05-01T04:00:00Z | 112.251999 | 114.241997 | 111.182999 | 113.347 | 34,995,000 | "NFLX" | "XNMS" | 113.347 | 10,977 | false |
2025-05-02T04:00:00Z | 113.666 | 115.944 | 113.332001 | 115.649002 | 37,743,000 | "NFLX" | "XNMS" | 115.649002 | 10,977 | false |
2025-05-05T04:00:00Z | 111.480003 | 114.402 | 110.700996 | 113.405998 | 56,623,000 | "NFLX" | "XNMS" | 113.405998 | 10,977 | false |
2025-05-06T04:00:00Z | 112.943001 | 114.765999 | 112.639999 | 113.768997 | 32,567,000 | "NFLX" | "XNMS" | 113.768997 | 10,977 | false |
2025-05-07T04:00:00Z | 113.917999 | 116.400002 | 113.800003 | 115.541 | 43,497,000 | "NFLX" | "XNMS" | 115.541 | 10,977 | false |
2025-05-08T04:00:00Z | 116.162003 | 116.228996 | 113.919998 | 114.443001 | 37,609,000 | "NFLX" | "XNMS" | 114.443001 | 10,977 | false |
2025-05-09T04:00:00Z | 114.709999 | 115.099998 | 113.321999 | 114.022003 | 25,696,000 | "NFLX" | "XNMS" | 114.022003 | 10,977 | false |
2025-05-12T04:00:00Z | 112.426003 | 113 | 110.292999 | 111 | 64,791,000 | "NFLX" | "XNMS" | 111 | 10,977 | false |
2025-05-13T04:00:00Z | 111.445999 | 114.788002 | 110.629997 | 113.844002 | 39,979,000 | "NFLX" | "XNMS" | 113.844002 | 10,977 | false |
2025-05-14T04:00:00Z | 112.959999 | 115.290001 | 112.839996 | 115.098999 | 39,101,000 | "NFLX" | "XNMS" | 115.098999 | 10,977 | false |
2025-05-15T04:00:00Z | 114.774002 | 118.779999 | 114.764999 | 117.797997 | 44,640,000 | "NFLX" | "XNMS" | 117.797997 | 10,977 | false |
2025-05-16T04:00:00Z | 119.314003 | 119.650002 | 117.939003 | 119.153 | 46,984,000 | "NFLX" | "XNMS" | 119.153 | 10,977 | false |
2025-05-19T04:00:00Z | 117.358002 | 119.164001 | 117.170998 | 119.164001 | 28,534,000 | "NFLX" | "XNMS" | 119.164001 | 10,977 | false |
2025-05-20T04:00:00Z | 118.679001 | 119.300003 | 117.902 | 119.202003 | 21,331,000 | "NFLX" | "XNMS" | 119.202003 | 10,977 | false |
2025-05-21T04:00:00Z | 118.650002 | 121.122002 | 118.650002 | 119.462997 | 29,766,000 | "NFLX" | "XNMS" | 119.462997 | 10,977 | false |
2025-05-22T04:00:00Z | 119.239998 | 119.875 | 118.721001 | 118.796997 | 18,616,000 | "NFLX" | "XNMS" | 118.796997 | 10,977 | false |
2025-05-23T04:00:00Z | 118.400002 | 119.144997 | 117.944 | 118.539001 | 21,865,000 | "NFLX" | "XNMS" | 118.539001 | 10,977 | false |
2025-05-27T04:00:00Z | 119.532997 | 121.177002 | 119.308998 | 121.156998 | 29,205,000 | "NFLX" | "XNMS" | 121.156998 | 10,977 | false |
2025-05-28T04:00:00Z | 121.027 | 121.591003 | 120.601997 | 120.855003 | 18,559,000 | "NFLX" | "XNMS" | 120.855003 | 10,977 | false |
2025-05-29T04:00:00Z | 120.800003 | 120.900002 | 117.627998 | 118.486 | 33,007,000 | "NFLX" | "XNMS" | 118.486 | 10,977 | false |
2025-05-30T04:00:00Z | 119.833 | 121.181 | 118.093002 | 120.723 | 46,968,000 | "NFLX" | "XNMS" | 120.723 | 10,977 | false |
2025-06-02T04:00:00Z | 120.120003 | 121.940002 | 119.625 | 121.898003 | 22,942,000 | "NFLX" | "XNMS" | 121.898003 | 10,977 | false |
2025-06-03T04:00:00Z | 121.987 | 122.957001 | 121.117996 | 121.793999 | 23,638,000 | "NFLX" | "XNMS" | 121.793999 | 10,977 | false |
2025-06-04T04:00:00Z | 122.072998 | 124.255997 | 121.987999 | 123.966003 | 23,594,000 | "NFLX" | "XNMS" | 123.966003 | 10,977 | false |
2025-06-05T04:00:00Z | 124.059998 | 126.280998 | 123.728996 | 125.052002 | 28,172,000 | "NFLX" | "XNMS" | 125.052002 | 10,977 | false |
2025-06-06T04:00:00Z | 125.941002 | 126 | 123.555 | 124.147003 | 25,570,000 | "NFLX" | "XNMS" | 124.147003 | 10,977 | false |
2025-06-09T04:00:00Z | 123.888 | 123.888 | 122.156998 | 122.445999 | 24,031,000 | "NFLX" | "XNMS" | 122.445999 | 10,977 | false |
2025-06-10T04:00:00Z | 122.751999 | 122.751999 | 118.060997 | 120.362 | 44,544,000 | "NFLX" | "XNMS" | 120.362 | 10,977 | false |
2025-06-11T04:00:00Z | 120.260002 | 122.829002 | 119.600998 | 121.987999 | 23,823,000 | "NFLX" | "XNMS" | 121.987999 | 10,977 | false |
2025-06-12T04:00:00Z | 122.259003 | 123 | 121.195999 | 121.502998 | 20,846,000 | "NFLX" | "XNMS" | 121.502998 | 10,977 | false |
2025-06-13T04:00:00Z | 120.658997 | 122.061996 | 120.189003 | 121.214996 | 22,103,000 | "NFLX" | "XNMS" | 121.214996 | 10,977 | false |
2025-06-16T04:00:00Z | 121.220001 | 122.625 | 121.220001 | 122.535004 | 21,128,000 | "NFLX" | "XNMS" | 122.535004 | 10,977 | false |
2025-06-17T04:00:00Z | 121.995003 | 123.236 | 121.609001 | 122.067001 | 18,921,000 | "NFLX" | "XNMS" | 122.067001 | 10,977 | false |
2025-06-18T04:00:00Z | 122.999001 | 124.199997 | 122.050003 | 122.228996 | 22,810,000 | "NFLX" | "XNMS" | 122.228996 | 10,977 | false |
2025-06-20T04:00:00Z | 123.445 | 124.849998 | 122.434998 | 123.140999 | 53,482,000 | "NFLX" | "XNMS" | 123.140999 | 10,977 | false |
2025-06-23T04:00:00Z | 123.803001 | 125.484001 | 121.500999 | 125.353996 | 26,673,000 | "NFLX" | "XNMS" | 125.353996 | 10,977 | false |
2025-06-24T04:00:00Z | 126.055 | 128.257004 | 125.5 | 127.911003 | 26,633,000 | "NFLX" | "XNMS" | 127.911003 | 10,977 | false |
2025-06-25T04:00:00Z | 128.684006 | 129.800003 | 127.380997 | 127.525002 | 21,465,000 | "NFLX" | "XNMS" | 127.525002 | 10,977 | false |
2025-06-26T04:00:00Z | 128 | 130.733994 | 128 | 130.667007 | 26,059,000 | "NFLX" | "XNMS" | 130.667007 | 10,977 | false |
2025-06-27T04:00:00Z | 130.688004 | 133.134995 | 130.100006 | 132.311996 | 40,709,000 | "NFLX" | "XNMS" | 132.311996 | 10,977 | false |
2025-06-30T04:00:00Z | 133.100006 | 134.115005 | 132.121002 | 133.912994 | 32,829,000 | "NFLX" | "XNMS" | 133.912994 | 10,977 | false |
2025-07-01T04:00:00Z | 133.822998 | 133.876999 | 128.222 | 129.360001 | 49,936,000 | "NFLX" | "XNMS" | 129.360001 | 10,977 | false |
2025-07-02T04:00:00Z | 129.695999 | 129.994995 | 127.158997 | 128.485992 | 30,488,000 | "NFLX" | "XNMS" | 128.485992 | 10,977 | false |
2025-07-03T04:00:00Z | 129.199997 | 130.225998 | 127.975998 | 129.718002 | 20,062,000 | "NFLX" | "XNMS" | 129.718002 | 10,977 | false |
2025-07-07T04:00:00Z | 129.5 | 129.5 | 127.601997 | 128.962006 | 22,737,000 | "NFLX" | "XNMS" | 128.962006 | 10,977 | false |
2025-07-08T04:00:00Z | 129.089996 | 129.324997 | 126 | 127.530998 | 32,925,000 | "NFLX" | "XNMS" | 127.530998 | 10,977 | false |
2025-07-09T04:00:00Z | 127.399002 | 128.828995 | 126.624001 | 128.828003 | 23,845,000 | "NFLX" | "XNMS" | 128.828003 | 10,977 | false |
2025-07-10T04:00:00Z | 128.550003 | 128.960007 | 124.600998 | 125.058998 | 42,308,000 | "NFLX" | "XNMS" | 125.058998 | 10,977 | false |
2025-07-11T04:00:00Z | 125.978996 | 126.099998 | 123.129997 | 124.511002 | 39,572,000 | "NFLX" | "XNMS" | 124.511002 | 10,977 | false |
2025-07-14T04:00:00Z | 124.490997 | 127.049004 | 124 | 126.195 | 27,810,000 | "NFLX" | "XNMS" | 126.195 | 10,977 | false |
2025-07-15T04:00:00Z | 126.199997 | 127.122002 | 124.323997 | 126.027 | 28,017,000 | "NFLX" | "XNMS" | 126.027 | 10,977 | false |
2025-07-16T04:00:00Z | 126.170998 | 127.099998 | 124.982002 | 125.030998 | 32,270,000 | "NFLX" | "XNMS" | 125.030998 | 10,977 | false |
2025-07-17T04:00:00Z | 125.300003 | 127.75 | 124.480003 | 127.417 | 64,699,000 | "NFLX" | "XNMS" | 127.417 | 10,977 | false |
2025-07-18T04:00:00Z | 124.195999 | 124.650002 | 120.100998 | 120.924004 | 106,933,000 | "NFLX" | "XNMS" | 120.924004 | 10,977 | false |
2025-07-21T04:00:00Z | 120.599998 | 123.709999 | 119.800003 | 123.327003 | 56,276,000 | "NFLX" | "XNMS" | 123.327003 | 10,977 | false |
2025-07-22T04:00:00Z | 123.038002 | 123.237 | 118.75 | 119.008003 | 50,630,000 | "NFLX" | "XNMS" | 119.008003 | 10,977 | false |
2025-07-23T04:00:00Z | 118.981003 | 119.262001 | 117.360001 | 117.678001 | 45,043,000 | "NFLX" | "XNMS" | 117.678001 | 10,977 | false |
2025-07-24T04:00:00Z | 117.779999 | 118.349998 | 116.265999 | 118.075996 | 38,456,000 | "NFLX" | "XNMS" | 118.075996 | 10,977 | false |
2025-07-25T04:00:00Z | 117.842003 | 118.732002 | 117.438004 | 118.049004 | 26,293,000 | "NFLX" | "XNMS" | 118.049004 | 10,977 | false |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.