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 |
|---|---|---|---|---|---|---|---|---|---|---|
2025-06-05T04:00:00Z | 688.87041 | 691.579472 | 679.498389 | 681.858826 | 13,083,100 | "META" | "XNMS" | 681.858826 | 8,506 | false |
2025-06-06T04:00:00Z | 693.362229 | 699.975464 | 689.079584 | 694.896057 | 11,728,000 | "META" | "XNMS" | 694.896057 | 8,506 | false |
2025-06-09T04:00:00Z | 695.643021 | 702.345858 | 691.141231 | 691.260742 | 12,773,200 | "META" | "XNMS" | 691.260742 | 8,506 | false |
2025-06-10T04:00:00Z | 698.521325 | 700.393747 | 688.770831 | 699.567139 | 10,850,100 | "META" | "XNMS" | 699.567139 | 8,506 | false |
2025-06-11T04:00:00Z | 700.871802 | 706.010964 | 689.19904 | 691.340393 | 9,582,500 | "META" | "XNMS" | 691.340393 | 8,506 | false |
2025-06-12T04:00:00Z | 690.503782 | 692.57541 | 684.229203 | 690.563538 | 7,322,700 | "META" | "XNMS" | 690.563538 | 8,506 | false |
2025-06-13T04:00:00Z | 685.175435 | 691.768731 | 678.263422 | 680.115906 | 9,274,400 | "META" | "XNMS" | 680.115906 | 8,506 | false |
2025-06-16T04:00:00Z | 697.04543 | 704.839891 | 691.244436 | 699.826294 | 13,720,300 | "META" | "XNMS" | 699.826294 | 8,506 | false |
2025-06-17T04:00:00Z | 699.706646 | 703.663647 | 693.786049 | 694.952209 | 10,066,100 | "META" | "XNMS" | 694.952209 | 8,506 | false |
2025-06-18T04:00:00Z | 695.899171 | 699.298065 | 692.629917 | 693.49707 | 10,068,300 | "META" | "XNMS" | 693.49707 | 8,506 | false |
2025-06-20T04:00:00Z | 698.460764 | 699.527276 | 676.452879 | 680.12085 | 22,538,600 | "META" | "XNMS" | 680.12085 | 8,506 | false |
2025-06-23T04:00:00Z | 681.4565 | 696.766307 | 676.532636 | 696.248047 | 11,080,100 | "META" | "XNMS" | 696.248047 | 8,506 | false |
2025-06-24T04:00:00Z | 702.587235 | 710.860108 | 699.816288 | 709.873352 | 13,823,200 | "META" | "XNMS" | 709.873352 | 8,506 | false |
2025-06-25T04:00:00Z | 710.989725 | 714.239085 | 703.075661 | 706.364868 | 9,320,400 | "META" | "XNMS" | 706.364868 | 8,506 | false |
2025-06-26T04:00:00Z | 712.026356 | 725.841064 | 708.727171 | 723.718079 | 13,964,800 | "META" | "XNMS" | 723.718079 | 8,506 | false |
2025-06-27T04:00:00Z | 724.14664 | 733.027506 | 723.488762 | 731.233398 | 18,775,700 | "META" | "XNMS" | 731.233398 | 8,506 | false |
2025-06-30T04:00:00Z | 742.117691 | 745.456783 | 731.851351 | 735.678833 | 15,402,100 | "META" | "XNMS" | 735.678833 | 8,506 | false |
2025-07-01T04:00:00Z | 734.472765 | 735.339918 | 713.033024 | 716.870422 | 13,431,200 | "META" | "XNMS" | 716.870422 | 8,506 | false |
2025-07-02T04:00:00Z | 712.993213 | 717.946948 | 710.471449 | 711.238953 | 9,336,700 | "META" | "XNMS" | 711.238953 | 8,506 | false |
2025-07-03T04:00:00Z | 724.236281 | 726.648419 | 712.086101 | 716.661133 | 8,601,700 | "META" | "XNMS" | 716.661133 | 8,506 | false |
2025-07-07T04:00:00Z | 715.255685 | 724.625001 | 711.17908 | 716.003235 | 9,457,100 | "META" | "XNMS" | 716.003235 | 8,506 | false |
2025-07-08T04:00:00Z | 719.212758 | 720.548346 | 712.474832 | 718.315674 | 7,770,700 | "META" | "XNMS" | 718.315674 | 8,506 | false |
2025-07-09T04:00:00Z | 720.358975 | 735.120652 | 720.358975 | 730.386169 | 11,418,000 | "META" | "XNMS" | 730.386169 | 8,506 | false |
2025-07-10T04:00:00Z | 729.160176 | 733.396292 | 717.249201 | 724.864258 | 9,913,600 | "META" | "XNMS" | 724.864258 | 8,506 | false |
2025-07-11T04:00:00Z | 720.139704 | 722.790988 | 707.381532 | 715.166016 | 10,873,900 | "META" | "XNMS" | 715.166016 | 8,506 | false |
2025-07-14T04:00:00Z | 715.255719 | 725.621768 | 714.209161 | 718.56488 | 8,939,400 | "META" | "XNMS" | 718.56488 | 8,506 | false |
2025-07-15T04:00:00Z | 721.535149 | 722.103234 | 707.50113 | 708.069275 | 11,529,500 | "META" | "XNMS" | 708.069275 | 8,506 | false |
2025-07-16T04:00:00Z | 711.039498 | 711.637513 | 696.985585 | 700.613647 | 13,067,600 | "META" | "XNMS" | 700.613647 | 8,506 | false |
2025-07-17T04:00:00Z | 702.088898 | 703.593974 | 694.832651 | 699.118591 | 11,803,300 | "META" | "XNMS" | 699.118591 | 8,506 | false |
2025-07-18T04:00:00Z | 699.896049 | 702.407836 | 689.390504 | 701.979248 | 12,779,800 | "META" | "XNMS" | 701.979248 | 8,506 | false |
2025-07-21T04:00:00Z | 704.490982 | 714.657672 | 703.454401 | 710.640808 | 9,404,400 | "META" | "XNMS" | 710.640808 | 8,506 | false |
2025-07-22T04:00:00Z | 713.850336 | 714.25897 | 699.11859 | 702.507507 | 8,921,100 | "META" | "XNMS" | 702.507507 | 8,506 | false |
2025-07-23T04:00:00Z | 704.062433 | 712.295459 | 702.627135 | 711.248901 | 8,771,600 | "META" | "XNMS" | 711.248901 | 8,506 | false |
2025-07-24T04:00:00Z | 714.707555 | 721.256099 | 711.66753 | 712.464905 | 10,920,800 | "META" | "XNMS" | 712.464905 | 8,506 | false |
2025-07-25T04:00:00Z | 714.577946 | 718.295802 | 709.574386 | 710.351807 | 8,271,700 | "META" | "XNMS" | 710.351807 | 8,506 | false |
2025-07-28T04:00:00Z | 712.86359 | 722.372403 | 710.351803 | 715.285645 | 8,715,700 | "META" | "XNMS" | 715.285645 | 8,506 | false |
2025-07-29T04:00:00Z | 717.647921 | 722.10329 | 697.623524 | 697.713257 | 13,267,000 | "META" | "XNMS" | 697.713257 | 8,506 | false |
2025-07-30T04:00:00Z | 705.776832 | 706.185466 | 688.941994 | 692.938904 | 27,077,300 | "META" | "XNMS" | 692.938904 | 8,506 | false |
2025-07-31T04:00:00Z | 772.66759 | 782.18638 | 763.009243 | 770.91333 | 38,831,100 | "META" | "XNMS" | 770.91333 | 8,506 | false |
2025-08-01T04:00:00Z | 758.244826 | 763.49763 | 742.875217 | 747.559875 | 19,028,700 | "META" | "XNMS" | 747.559875 | 8,506 | false |
2025-08-04T04:00:00Z | 757.517223 | 774.312153 | 755.93239 | 773.83374 | 15,801,700 | "META" | "XNMS" | 773.83374 | 8,506 | false |
2025-08-05T04:00:00Z | 773.913497 | 780.571667 | 760.507423 | 760.965942 | 11,640,300 | "META" | "XNMS" | 760.965942 | 8,506 | false |
2025-08-06T04:00:00Z | 767.484528 | 771.112652 | 757.975716 | 769.468018 | 9,733,900 | "META" | "XNMS" | 769.468018 | 8,506 | false |
2025-08-07T04:00:00Z | 770.96313 | 772.468206 | 757.068667 | 759.341248 | 9,019,700 | "META" | "XNMS" | 759.341248 | 8,506 | false |
2025-08-08T04:00:00Z | 760.258275 | 767.384942 | 756.101914 | 766.786865 | 7,320,800 | "META" | "XNMS" | 766.786865 | 8,506 | false |
2025-08-11T04:00:00Z | 767.564311 | 770.933274 | 762.17195 | 763.368042 | 7,612,000 | "META" | "XNMS" | 763.368042 | 8,506 | false |
2025-08-12T04:00:00Z | 770.474726 | 791.077183 | 769.906581 | 787.419189 | 14,563,100 | "META" | "XNMS" | 787.419189 | 8,506 | false |
2025-08-13T04:00:00Z | 788.565398 | 792.861315 | 775.687562 | 777.531555 | 8,811,800 | "META" | "XNMS" | 777.531555 | 8,506 | false |
2025-08-14T04:00:00Z | 775.338774 | 785.236327 | 769.986322 | 779.57489 | 8,116,200 | "META" | "XNMS" | 779.57489 | 8,506 | false |
2025-08-15T04:00:00Z | 781.588367 | 793.648814 | 778.269228 | 782.664795 | 13,375,400 | "META" | "XNMS" | 782.664795 | 8,506 | false |
2025-08-18T04:00:00Z | 772.557971 | 773.27559 | 754.088476 | 764.863159 | 16,513,700 | "META" | "XNMS" | 764.863159 | 8,506 | false |
2025-08-19T04:00:00Z | 764.613946 | 764.66377 | 746.911955 | 749.025024 | 12,286,700 | "META" | "XNMS" | 749.025024 | 8,506 | false |
2025-08-20T04:00:00Z | 745.12787 | 747.749284 | 728.611993 | 745.277344 | 11,898,200 | "META" | "XNMS" | 745.277344 | 8,506 | false |
2025-08-21T04:00:00Z | 742.277205 | 743.064603 | 730.715064 | 736.685486 | 8,876,300 | "META" | "XNMS" | 736.685486 | 8,506 | false |
2025-08-22T04:00:00Z | 736.815053 | 754.427372 | 731.990898 | 752.324219 | 10,612,700 | "META" | "XNMS" | 752.324219 | 8,506 | false |
2025-08-25T04:00:00Z | 752.354165 | 756.4009 | 747.679484 | 750.839111 | 6,861,200 | "META" | "XNMS" | 750.839111 | 8,506 | false |
2025-08-26T04:00:00Z | 748.347267 | 752.403979 | 745.496625 | 751.636475 | 7,601,800 | "META" | "XNMS" | 751.636475 | 8,506 | false |
2025-08-27T04:00:00Z | 749.842387 | 751.68638 | 740.41333 | 744.938477 | 8,315,400 | "META" | "XNMS" | 744.938477 | 8,506 | false |
2025-08-28T04:00:00Z | 741.569492 | 750.589915 | 738.379933 | 748.65625 | 7,468,000 | "META" | "XNMS" | 748.65625 | 8,506 | false |
2025-08-29T04:00:00Z | 742.845325 | 744.699235 | 732.947712 | 736.286804 | 9,070,500 | "META" | "XNMS" | 736.286804 | 8,506 | false |
2025-01-02T05:00:00Z | 89.550003 | 89.858002 | 87.699997 | 88.672997 | 23,123,000 | "NFLX" | "XNMS" | 88.672997 | 10,977 | false |
2025-01-03T05:00:00Z | 89.313004 | 89.883003 | 87.988998 | 88.105003 | 29,673,000 | "NFLX" | "XNMS" | 88.105003 | 10,977 | false |
2025-01-06T05:00:00Z | 88.875999 | 89.282997 | 87.168999 | 88.179001 | 34,577,000 | "NFLX" | "XNMS" | 88.179001 | 10,977 | false |
2025-01-07T05:00:00Z | 87.938004 | 88.800003 | 86.911003 | 87.918999 | 26,498,000 | "NFLX" | "XNMS" | 87.918999 | 10,977 | false |
2025-01-08T05:00:00Z | 88 | 88.622002 | 87.300003 | 87.5 | 23,479,000 | "NFLX" | "XNMS" | 87.5 | 10,977 | false |
2025-01-10T05:00:00Z | 86.639999 | 86.640999 | 83.440002 | 83.768997 | 48,033,000 | "NFLX" | "XNMS" | 83.768997 | 10,977 | false |
2025-01-13T05:00:00Z | 83.153 | 84.707001 | 82.914001 | 84.028999 | 30,245,000 | "NFLX" | "XNMS" | 84.028999 | 10,977 | false |
2025-01-14T05:00:00Z | 84.32 | 84.488998 | 82.351997 | 82.839996 | 30,377,000 | "NFLX" | "XNMS" | 82.839996 | 10,977 | false |
2025-01-15T05:00:00Z | 83.643997 | 85.084 | 83.041 | 84.825996 | 31,814,000 | "NFLX" | "XNMS" | 84.825996 | 10,977 | false |
2025-01-16T05:00:00Z | 86.096001 | 86.898003 | 84.202003 | 84.237 | 40,285,000 | "NFLX" | "XNMS" | 84.237 | 10,977 | false |
2025-01-17T05:00:00Z | 85.978996 | 86.5 | 85.212997 | 85.809998 | 36,176,000 | "NFLX" | "XNMS" | 85.809998 | 10,977 | false |
2025-01-21T05:00:00Z | 86.352997 | 91.639999 | 85.474998 | 86.968002 | 98,514,000 | "NFLX" | "XNMS" | 86.968002 | 10,977 | false |
2025-01-22T05:00:00Z | 99.803001 | 99.900002 | 95.075996 | 95.399002 | 142,732,000 | "NFLX" | "XNMS" | 95.399002 | 10,977 | false |
2025-01-23T05:00:00Z | 95.780998 | 98.5 | 95.389999 | 98.486 | 77,521,000 | "NFLX" | "XNMS" | 98.486 | 10,977 | false |
2025-01-24T05:00:00Z | 98.441002 | 98.627998 | 96.767998 | 97.759003 | 45,504,000 | "NFLX" | "XNMS" | 97.759003 | 10,977 | false |
2025-01-27T05:00:00Z | 97.110001 | 98.226997 | 96.026001 | 97.189003 | 46,342,000 | "NFLX" | "XNMS" | 97.189003 | 10,977 | false |
2025-01-28T05:00:00Z | 96.670998 | 97.792999 | 95.730003 | 97.182999 | 34,340,000 | "NFLX" | "XNMS" | 97.182999 | 10,977 | false |
2025-01-29T05:00:00Z | 98 | 98.764 | 96.822998 | 97.815002 | 29,307,000 | "NFLX" | "XNMS" | 97.815002 | 10,977 | false |
2025-01-30T05:00:00Z | 98.675003 | 99.459 | 97.000999 | 97.323997 | 38,678,000 | "NFLX" | "XNMS" | 97.323997 | 10,977 | false |
2025-01-31T05:00:00Z | 97.400002 | 99.028999 | 97.400002 | 97.676003 | 36,151,000 | "NFLX" | "XNMS" | 97.676003 | 10,977 | false |
2025-02-03T05:00:00Z | 97.300003 | 98.768997 | 96.438004 | 97.893997 | 37,242,000 | "NFLX" | "XNMS" | 97.893997 | 10,977 | false |
2025-02-04T05:00:00Z | 98.046997 | 100.800003 | 97.850998 | 99.487 | 60,001,000 | "NFLX" | "XNMS" | 99.487 | 10,977 | false |
2025-02-05T05:00:00Z | 98.773003 | 101.182999 | 98.667999 | 101.111 | 39,934,000 | "NFLX" | "XNMS" | 101.111 | 10,977 | false |
2025-02-06T05:00:00Z | 100.787003 | 101.635002 | 100.261002 | 101.568001 | 31,343,000 | "NFLX" | "XNMS" | 101.568001 | 10,977 | false |
2025-02-07T05:00:00Z | 101.699997 | 102.776001 | 100.567001 | 101.392998 | 32,129,000 | "NFLX" | "XNMS" | 101.392998 | 10,977 | false |
2025-02-10T05:00:00Z | 102.305 | 103.285004 | 101.587997 | 102.760002 | 32,966,000 | "NFLX" | "XNMS" | 102.760002 | 10,977 | false |
2025-02-11T05:00:00Z | 102.079002 | 102.268997 | 100.294998 | 100.807999 | 33,318,000 | "NFLX" | "XNMS" | 100.807999 | 10,977 | false |
2025-02-12T05:00:00Z | 100.549004 | 102.774002 | 99.834999 | 102.731003 | 33,890,000 | "NFLX" | "XNMS" | 102.731003 | 10,977 | false |
2025-02-13T05:00:00Z | 102.663002 | 104.598999 | 102.510002 | 104.369003 | 34,761,000 | "NFLX" | "XNMS" | 104.369003 | 10,977 | false |
2025-02-14T05:00:00Z | 104.495003 | 106.449997 | 104.168999 | 105.860001 | 31,454,000 | "NFLX" | "XNMS" | 105.860001 | 10,977 | false |
2025-02-18T05:00:00Z | 106 | 106.199997 | 102.375 | 103.584999 | 42,293,000 | "NFLX" | "XNMS" | 103.584999 | 10,977 | false |
2025-02-19T05:00:00Z | 103.517998 | 104.5 | 102.450996 | 104.333 | 26,000,000 | "NFLX" | "XNMS" | 104.333 | 10,977 | false |
2025-02-20T05:00:00Z | 104.199997 | 104.5 | 101.558998 | 102.454002 | 31,118,000 | "NFLX" | "XNMS" | 102.454002 | 10,977 | false |
2025-02-21T05:00:00Z | 102.942001 | 103.237999 | 99.939003 | 100.315002 | 37,387,000 | "NFLX" | "XNMS" | 100.315002 | 10,977 | false |
2025-02-24T05:00:00Z | 100.800003 | 101.516998 | 98.447998 | 98.847 | 44,262,000 | "NFLX" | "XNMS" | 98.847 | 10,977 | false |
2025-02-25T05:00:00Z | 98.940002 | 99.440002 | 95.5 | 97.723999 | 47,383,000 | "NFLX" | "XNMS" | 97.723999 | 10,977 | false |
2025-02-26T05:00:00Z | 97.760002 | 100.088997 | 97.690002 | 99.005997 | 33,972,000 | "NFLX" | "XNMS" | 99.005997 | 10,977 | false |
2025-02-27T05:00:00Z | 99.5 | 100.072998 | 96.182999 | 96.306999 | 37,666,000 | "NFLX" | "XNMS" | 96.306999 | 10,977 | false |
2025-02-28T05:00:00Z | 96.956001 | 98.226997 | 95.817001 | 98.056 | 47,174,000 | "NFLX" | "XNMS" | 98.056 | 10,977 | false |
2025-03-03T05:00:00Z | 98.300003 | 99.492996 | 96.481003 | 97.370003 | 39,074,000 | "NFLX" | "XNMS" | 97.370003 | 10,977 | false |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.