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 |
|---|---|---|---|---|---|---|---|---|---|---|
2025-07-21T04:00:00Z | 185.720181 | 189.748681 | 185.620459 | 189.559235 | 45,803,100 | "GOOGL" | "XNMS" | 189.559235 | 5,383 | false |
2025-07-22T04:00:00Z | 190.955249 | 191.104816 | 186.926748 | 190.7957 | 44,660,200 | "GOOGL" | "XNMS" | 190.7957 | 5,383 | false |
2025-07-23T04:00:00Z | 190.955265 | 191.982334 | 188.641857 | 189.688873 | 58,681,900 | "GOOGL" | "XNMS" | 189.688873 | 5,383 | false |
2025-07-24T04:00:00Z | 196.469528 | 197.386909 | 190.456682 | 191.623352 | 74,881,700 | "GOOGL" | "XNMS" | 191.623352 | 5,383 | false |
2025-07-25T04:00:00Z | 191.433879 | 193.7772 | 190.715926 | 192.630463 | 39,785,900 | "GOOGL" | "XNMS" | 192.630463 | 5,383 | false |
2025-07-28T04:00:00Z | 193.099129 | 193.498 | 190.297125 | 192.032181 | 38,139,500 | "GOOGL" | "XNMS" | 192.032181 | 5,383 | false |
2025-07-29T04:00:00Z | 191.882583 | 195.36266 | 191.533588 | 195.193146 | 41,389,200 | "GOOGL" | "XNMS" | 195.193146 | 5,383 | false |
2025-07-30T04:00:00Z | 195.0436 | 197.037911 | 194.136185 | 195.970947 | 32,445,400 | "GOOGL" | "XNMS" | 195.970947 | 5,383 | false |
2025-07-31T04:00:00Z | 195.153285 | 195.432488 | 190.546417 | 191.354111 | 51,329,200 | "GOOGL" | "XNMS" | 191.354111 | 5,383 | false |
2025-08-01T04:00:00Z | 188.492289 | 190.287172 | 187.285739 | 188.59201 | 34,832,200 | "GOOGL" | "XNMS" | 188.59201 | 5,383 | false |
2025-08-04T04:00:00Z | 189.748681 | 194.714525 | 189.579166 | 194.485168 | 31,547,400 | "GOOGL" | "XNMS" | 194.485168 | 5,383 | false |
2025-08-05T04:00:00Z | 194.156121 | 197.297154 | 193.338446 | 194.116226 | 31,602,300 | "GOOGL" | "XNMS" | 194.116226 | 5,383 | false |
2025-08-06T04:00:00Z | 193.946707 | 196.070653 | 193.119067 | 195.532181 | 21,562,900 | "GOOGL" | "XNMS" | 195.532181 | 5,383 | false |
2025-08-07T04:00:00Z | 196.499425 | 196.978055 | 193.777195 | 195.960968 | 26,321,800 | "GOOGL" | "XNMS" | 195.960968 | 5,383 | false |
2025-08-08T04:00:00Z | 196.658981 | 202.033648 | 196.60912 | 200.847031 | 39,161,800 | "GOOGL" | "XNMS" | 200.847031 | 5,383 | false |
2025-08-11T04:00:00Z | 200.368396 | 200.906853 | 198.50372 | 200.428223 | 25,832,400 | "GOOGL" | "XNMS" | 200.428223 | 5,383 | false |
2025-08-12T04:00:00Z | 200.797169 | 203.91827 | 200.019389 | 202.761566 | 30,397,900 | "GOOGL" | "XNMS" | 202.761566 | 5,383 | false |
2025-08-13T04:00:00Z | 203.549339 | 203.948195 | 196.94816 | 201.385513 | 28,342,900 | "GOOGL" | "XNMS" | 201.385513 | 5,383 | false |
2025-08-14T04:00:00Z | 200.92681 | 203.85845 | 200.657574 | 202.362717 | 25,230,400 | "GOOGL" | "XNMS" | 202.362717 | 5,383 | false |
2025-08-15T04:00:00Z | 203.270116 | 205.852745 | 200.70742 | 203.319962 | 34,931,400 | "GOOGL" | "XNMS" | 203.319962 | 5,383 | false |
2025-08-18T04:00:00Z | 203.619133 | 204.686097 | 201.914006 | 202.921127 | 18,526,600 | "GOOGL" | "XNMS" | 202.921127 | 5,383 | false |
2025-08-19T04:00:00Z | 202.452466 | 202.861304 | 199.391207 | 200.996628 | 24,240,200 | "GOOGL" | "XNMS" | 200.996628 | 5,383 | false |
2025-08-20T04:00:00Z | 200.158983 | 200.707422 | 196.040742 | 198.753006 | 28,955,500 | "GOOGL" | "XNMS" | 198.753006 | 5,383 | false |
2025-08-21T04:00:00Z | 199.181763 | 201.903992 | 198.862666 | 199.181763 | 19,774,600 | "GOOGL" | "XNMS" | 199.181763 | 5,383 | false |
2025-08-22T04:00:00Z | 202.153296 | 207.946766 | 200.727371 | 205.503738 | 42,827,000 | "GOOGL" | "XNMS" | 205.503738 | 5,383 | false |
2025-08-25T04:00:00Z | 205.842774 | 209.921151 | 204.696051 | 207.896927 | 29,928,900 | "GOOGL" | "XNMS" | 207.896927 | 5,383 | false |
2025-08-26T04:00:00Z | 206.919693 | 207.258738 | 205.114845 | 206.550751 | 28,464,100 | "GOOGL" | "XNMS" | 206.550751 | 5,383 | false |
2025-08-27T04:00:00Z | 205.114835 | 208.31571 | 205.064975 | 206.889771 | 23,022,900 | "GOOGL" | "XNMS" | 206.889771 | 5,383 | false |
2025-08-28T04:00:00Z | 206.660452 | 211.616316 | 206.311442 | 211.037964 | 32,339,300 | "GOOGL" | "XNMS" | 211.037964 | 5,383 | false |
2025-08-29T04:00:00Z | 209.911155 | 214.039377 | 209.602039 | 212.304337 | 39,728,400 | "GOOGL" | "XNMS" | 212.304337 | 5,383 | false |
2025-01-02T05:00:00Z | 247.349678 | 247.518612 | 240.284829 | 242.301941 | 55,740,700 | "AAPL" | "XNMS" | 242.301941 | 6,215 | false |
2025-01-03T05:00:00Z | 241.815033 | 242.629819 | 240.354364 | 241.815033 | 40,244,100 | "AAPL" | "XNMS" | 241.815033 | 6,215 | false |
2025-01-06T05:00:00Z | 242.758989 | 245.75982 | 241.656035 | 243.444611 | 45,045,600 | "AAPL" | "XNMS" | 243.444611 | 6,215 | false |
2025-01-07T05:00:00Z | 241.437433 | 243.991125 | 239.817792 | 240.672333 | 40,856,000 | "AAPL" | "XNMS" | 240.672333 | 6,215 | false |
2025-01-08T05:00:00Z | 240.384163 | 242.162808 | 238.52604 | 241.15921 | 37,628,900 | "AAPL" | "XNMS" | 241.15921 | 6,215 | false |
2025-01-10T05:00:00Z | 238.486302 | 238.635359 | 231.52081 | 235.346375 | 61,710,900 | "AAPL" | "XNMS" | 235.346375 | 6,215 | false |
2025-01-13T05:00:00Z | 232.047439 | 233.180201 | 228.261629 | 232.911911 | 49,630,700 | "AAPL" | "XNMS" | 232.911911 | 6,215 | false |
2025-01-14T05:00:00Z | 233.259711 | 234.621009 | 230.994186 | 231.799042 | 39,435,300 | "AAPL" | "XNMS" | 231.799042 | 6,215 | false |
2025-01-15T05:00:00Z | 233.150388 | 237.44297 | 232.941715 | 236.359879 | 39,832,000 | "AAPL" | "XNMS" | 236.359879 | 6,215 | false |
2025-01-16T05:00:00Z | 235.843186 | 236.498985 | 226.582347 | 226.810883 | 71,759,100 | "AAPL" | "XNMS" | 226.810883 | 6,215 | false |
2025-01-17T05:00:00Z | 230.646403 | 230.815322 | 227.029512 | 228.519989 | 68,488,300 | "AAPL" | "XNMS" | 228.519989 | 6,215 | false |
2025-01-21T05:00:00Z | 222.577929 | 222.995261 | 217.987264 | 221.226563 | 98,070,400 | "AAPL" | "XNMS" | 221.226563 | 6,215 | false |
2025-01-22T05:00:00Z | 218.394666 | 222.697179 | 218.394666 | 222.409027 | 64,126,500 | "AAPL" | "XNMS" | 222.409027 | 6,215 | false |
2025-01-23T05:00:00Z | 223.313242 | 225.588698 | 220.88873 | 222.240097 | 60,234,800 | "AAPL" | "XNMS" | 222.240097 | 6,215 | false |
2025-01-24T05:00:00Z | 223.35298 | 224.19759 | 220.004379 | 221.365677 | 54,697,900 | "AAPL" | "XNMS" | 221.365677 | 6,215 | false |
2025-01-27T05:00:00Z | 222.597805 | 230.676182 | 222.558051 | 228.400726 | 94,863,400 | "AAPL" | "XNMS" | 228.400726 | 6,215 | false |
2025-01-28T05:00:00Z | 229.38446 | 238.665161 | 229.344705 | 236.747406 | 75,707,600 | "AAPL" | "XNMS" | 236.747406 | 6,215 | false |
2025-01-29T05:00:00Z | 232.633669 | 238.337234 | 232.524367 | 237.840408 | 45,486,100 | "AAPL" | "XNMS" | 237.840408 | 6,215 | false |
2025-01-30T05:00:00Z | 237.154811 | 239.261347 | 235.704088 | 236.081665 | 55,658,300 | "AAPL" | "XNMS" | 236.081665 | 6,215 | false |
2025-01-31T05:00:00Z | 245.620733 | 245.620733 | 231.958024 | 234.50177 | 100,959,800 | "AAPL" | "XNMS" | 234.50177 | 6,215 | false |
2025-02-03T05:00:00Z | 228.52991 | 230.358225 | 224.267137 | 226.562469 | 73,063,300 | "AAPL" | "XNMS" | 226.562469 | 6,215 | false |
2025-02-04T05:00:00Z | 225.807313 | 231.649989 | 225.211116 | 231.322083 | 45,067,300 | "AAPL" | "XNMS" | 231.322083 | 6,215 | false |
2025-02-05T05:00:00Z | 227.079182 | 231.192898 | 226.820838 | 230.994171 | 39,620,300 | "AAPL" | "XNMS" | 230.994171 | 6,215 | false |
2025-02-06T05:00:00Z | 229.821655 | 232.31573 | 228.967114 | 231.73941 | 29,925,300 | "AAPL" | "XNMS" | 231.73941 | 6,215 | false |
2025-02-07T05:00:00Z | 231.12334 | 232.514446 | 225.817229 | 226.184891 | 39,707,200 | "AAPL" | "XNMS" | 226.184891 | 6,215 | false |
2025-02-10T05:00:00Z | 228.363382 | 229.37801 | 226.005829 | 226.453461 | 33,115,600 | "AAPL" | "XNMS" | 226.453461 | 6,215 | false |
2025-02-11T05:00:00Z | 227.000587 | 233.993637 | 226.930963 | 231.397354 | 53,718,400 | "AAPL" | "XNMS" | 231.397354 | 6,215 | false |
2025-02-12T05:00:00Z | 229.984818 | 235.714554 | 229.467547 | 235.625015 | 45,243,300 | "AAPL" | "XNMS" | 235.625015 | 6,215 | false |
2025-02-13T05:00:00Z | 235.664801 | 241.066254 | 234.331848 | 240.260513 | 53,614,100 | "AAPL" | "XNMS" | 240.260513 | 6,215 | false |
2025-02-14T05:00:00Z | 239.981994 | 244.259396 | 239.723366 | 243.314392 | 40,896,200 | "AAPL" | "XNMS" | 243.314392 | 6,215 | false |
2025-02-18T05:00:00Z | 242.866748 | 243.891334 | 240.568892 | 243.185074 | 48,822,500 | "AAPL" | "XNMS" | 243.185074 | 6,215 | false |
2025-02-19T05:00:00Z | 243.374074 | 244.71697 | 241.881958 | 243.582962 | 32,204,200 | "AAPL" | "XNMS" | 243.582962 | 6,215 | false |
2025-02-20T05:00:00Z | 243.652612 | 245.482937 | 243.006019 | 244.537933 | 32,316,900 | "AAPL" | "XNMS" | 244.537933 | 6,215 | false |
2025-02-21T05:00:00Z | 244.657291 | 247.382895 | 243.931132 | 244.259399 | 53,197,400 | "AAPL" | "XNMS" | 244.259399 | 6,215 | false |
2025-02-24T05:00:00Z | 243.642646 | 247.551998 | 243.135332 | 245.801254 | 51,326,400 | "AAPL" | "XNMS" | 245.801254 | 6,215 | false |
2025-02-25T05:00:00Z | 246.696508 | 248.685995 | 243.622752 | 245.741547 | 48,013,300 | "AAPL" | "XNMS" | 245.741547 | 6,215 | false |
2025-02-26T05:00:00Z | 243.045815 | 243.692392 | 237.873149 | 239.09668 | 44,433,600 | "AAPL" | "XNMS" | 239.09668 | 6,215 | false |
2025-02-27T05:00:00Z | 238.15166 | 241.185632 | 235.814006 | 236.05275 | 41,153,600 | "AAPL" | "XNMS" | 236.05275 | 6,215 | false |
2025-02-28T05:00:00Z | 235.704596 | 240.817579 | 228.990073 | 240.568893 | 56,833,400 | "AAPL" | "XNMS" | 240.568893 | 6,215 | false |
2025-03-03T05:00:00Z | 240.519132 | 242.747364 | 234.868994 | 236.7789 | 47,184,000 | "AAPL" | "XNMS" | 236.7789 | 6,215 | false |
2025-03-04T05:00:00Z | 236.4606 | 238.808196 | 233.446511 | 234.689941 | 53,798,100 | "AAPL" | "XNMS" | 234.689941 | 6,215 | false |
2025-03-05T05:00:00Z | 234.182636 | 235.306702 | 228.025168 | 234.500961 | 47,227,600 | "AAPL" | "XNMS" | 234.500961 | 6,215 | false |
2025-03-06T05:00:00Z | 233.207803 | 236.609826 | 231.934532 | 234.093124 | 45,170,400 | "AAPL" | "XNMS" | 234.093124 | 6,215 | false |
2025-03-07T05:00:00Z | 233.874283 | 240.101376 | 233.526117 | 237.813477 | 46,273,600 | "AAPL" | "XNMS" | 237.813477 | 6,215 | false |
2025-03-10T04:00:00Z | 234.302013 | 234.918765 | 223.041518 | 226.284378 | 72,071,200 | "AAPL" | "XNMS" | 226.284378 | 6,215 | false |
2025-03-11T04:00:00Z | 222.633667 | 224.652996 | 216.307094 | 219.679276 | 76,137,400 | "AAPL" | "XNMS" | 219.679276 | 6,215 | false |
2025-03-12T04:00:00Z | 218.982949 | 220.584487 | 213.780442 | 215.839554 | 62,547,500 | "AAPL" | "XNMS" | 215.839554 | 6,215 | false |
2025-03-13T04:00:00Z | 214.81496 | 215.700282 | 207.324539 | 208.577911 | 61,368,300 | "AAPL" | "XNMS" | 208.577911 | 6,215 | false |
2025-03-14T04:00:00Z | 210.139673 | 212.825478 | 208.478452 | 212.367905 | 60,107,600 | "AAPL" | "XNMS" | 212.367905 | 6,215 | false |
2025-03-17T04:00:00Z | 212.188838 | 214.088803 | 208.866397 | 212.875214 | 48,073,400 | "AAPL" | "XNMS" | 212.875214 | 6,215 | false |
2025-03-18T04:00:00Z | 213.034388 | 214.019175 | 210.378423 | 211.572113 | 42,432,400 | "AAPL" | "XNMS" | 211.572113 | 6,215 | false |
2025-03-19T04:00:00Z | 213.09406 | 217.610192 | 212.62653 | 214.108704 | 54,385,400 | "AAPL" | "XNMS" | 214.108704 | 6,215 | false |
2025-03-20T04:00:00Z | 212.865278 | 216.346883 | 211.104577 | 212.974701 | 48,862,900 | "AAPL" | "XNMS" | 212.974701 | 6,215 | false |
2025-03-21T04:00:00Z | 210.448033 | 217.689768 | 210.169506 | 217.122772 | 94,127,800 | "AAPL" | "XNMS" | 217.122772 | 6,215 | false |
2025-03-24T04:00:00Z | 219.838425 | 220.315897 | 217.431146 | 219.569839 | 44,299,500 | "AAPL" | "XNMS" | 219.569839 | 6,215 | false |
2025-03-25T04:00:00Z | 219.609642 | 222.922141 | 218.923266 | 222.573975 | 34,493,600 | "AAPL" | "XNMS" | 222.573975 | 6,215 | false |
2025-03-26T04:00:00Z | 222.335235 | 223.837309 | 219.31122 | 220.365646 | 34,466,100 | "AAPL" | "XNMS" | 220.365646 | 6,215 | false |
2025-03-27T04:00:00Z | 220.22637 | 223.807454 | 219.40073 | 222.673447 | 37,094,800 | "AAPL" | "XNMS" | 222.673447 | 6,215 | false |
2025-03-28T04:00:00Z | 220.504904 | 222.633656 | 216.53587 | 216.754715 | 39,818,600 | "AAPL" | "XNMS" | 216.754715 | 6,215 | false |
2025-03-31T04:00:00Z | 215.869394 | 224.434141 | 215.093495 | 220.962494 | 65,299,300 | "AAPL" | "XNMS" | 220.962494 | 6,215 | false |
2025-04-01T04:00:00Z | 218.654682 | 222.504337 | 217.749462 | 222.016922 | 36,412,700 | "AAPL" | "XNMS" | 222.016922 | 6,215 | false |
2025-04-02T04:00:00Z | 220.156772 | 224.006427 | 219.858346 | 222.713257 | 35,905,900 | "AAPL" | "XNMS" | 222.713257 | 6,215 | false |
2025-04-03T04:00:00Z | 204.459664 | 206.399427 | 200.192219 | 202.122025 | 103,419,000 | "AAPL" | "XNMS" | 202.122025 | 6,215 | false |
2025-04-04T04:00:00Z | 192.870927 | 198.829449 | 186.35535 | 187.389893 | 125,910,900 | "AAPL" | "XNMS" | 187.389893 | 6,215 | false |
2025-04-07T04:00:00Z | 176.268637 | 193.129545 | 173.702195 | 180.506256 | 160,466,300 | "AAPL" | "XNMS" | 180.506256 | 6,215 | false |
2025-04-08T04:00:00Z | 185.718674 | 189.339541 | 168.320614 | 171.513733 | 120,859,500 | "AAPL" | "XNMS" | 171.513733 | 6,215 | false |
2025-04-09T04:00:00Z | 171.046232 | 199.555599 | 170.98655 | 197.804855 | 184,395,900 | "AAPL" | "XNMS" | 197.804855 | 6,215 | false |
2025-04-10T04:00:00Z | 188.076248 | 193.756228 | 182.038145 | 189.419144 | 121,880,000 | "AAPL" | "XNMS" | 189.419144 | 6,215 | false |
2025-04-11T04:00:00Z | 185.121867 | 198.491214 | 185.082069 | 197.108521 | 87,435,900 | "AAPL" | "XNMS" | 197.108521 | 6,215 | false |
2025-04-14T04:00:00Z | 210.328665 | 211.820781 | 200.102699 | 201.455551 | 101,352,900 | "AAPL" | "XNMS" | 201.455551 | 6,215 | false |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.