Date timestamp[ns]date 2000-01-03 00:00:00 2025-12-24 00:00:00 | Ticker stringclasses 141
values | Open float64 0.04 999k | High float64 0.04 1.01M | Low float64 0.03 912k | Close float64 0.04 976k | Volume float64 0 9.23B |
|---|---|---|---|---|---|---|
2000-05-25T00:00:00 | AAPL | 0.663552 | 0.694715 | 0.644808 | 0.654297 | 406,750,400 |
2000-05-26T00:00:00 | AAPL | 0.659803 | 0.673861 | 0.639185 | 0.647619 | 181,148,800 |
2000-05-30T00:00:00 | AAPL | 0.656991 | 0.66074 | 0.612942 | 0.656523 | 713,059,200 |
2000-05-31T00:00:00 | AAPL | 0.651368 | 0.684171 | 0.628406 | 0.629812 | 433,507,200 |
2000-06-01T00:00:00 | AAPL | 0.612942 | 0.671518 | 0.602633 | 0.668238 | 903,840,000 |
2000-06-02T00:00:00 | AAPL | 0.702915 | 0.747902 | 0.667301 | 0.694012 | 792,848,000 |
2000-06-05T00:00:00 | AAPL | 0.699635 | 0.714162 | 0.672455 | 0.684639 | 323,668,800 |
2000-06-06T00:00:00 | AAPL | 0.68956 | 0.725408 | 0.677142 | 0.696355 | 525,481,600 |
2000-06-07T00:00:00 | AAPL | 0.701978 | 0.727283 | 0.686982 | 0.724002 | 337,019,200 |
2000-06-08T00:00:00 | AAPL | 0.731969 | 0.738529 | 0.698229 | 0.710881 | 238,526,400 |
2000-06-09T00:00:00 | AAPL | 0.725408 | 0.734312 | 0.707601 | 0.717911 | 252,358,400 |
2000-06-12T00:00:00 | AAPL | 0.722597 | 0.723066 | 0.681359 | 0.683702 | 290,337,600 |
2000-06-13T00:00:00 | AAPL | 0.683702 | 0.709944 | 0.661209 | 0.708538 | 351,456,000 |
2000-06-14T00:00:00 | AAPL | 0.709944 | 0.721659 | 0.675736 | 0.678079 | 277,446,400 |
2000-06-15T00:00:00 | AAPL | 0.68417 | 0.700103 | 0.667301 | 0.692606 | 248,572,800 |
2000-06-16T00:00:00 | AAPL | 0.701041 | 0.702916 | 0.66777 | 0.683702 | 303,564,800 |
2000-06-19T00:00:00 | AAPL | 0.679016 | 0.733843 | 0.673392 | 0.724471 | 394,004,800 |
2000-06-20T00:00:00 | AAPL | 0.738529 | 0.779298 | 0.737592 | 0.759148 | 501,390,400 |
2000-06-21T00:00:00 | AAPL | 0.757274 | 0.853807 | 0.754462 | 0.834126 | 490,000,000 |
2000-06-22T00:00:00 | AAPL | 0.836001 | 0.864117 | 0.803198 | 0.806009 | 467,712,000 |
2000-06-23T00:00:00 | AAPL | 0.806478 | 0.81913 | 0.76196 | 0.775081 | 204,965,600 |
2000-06-26T00:00:00 | AAPL | 0.787265 | 0.821005 | 0.781642 | 0.811633 | 185,354,400 |
2000-06-27T00:00:00 | AAPL | 0.806477 | 0.832251 | 0.774144 | 0.776018 | 203,470,400 |
2000-06-28T00:00:00 | AAPL | 0.799449 | 0.830377 | 0.772269 | 0.816318 | 286,428,800 |
2000-06-29T00:00:00 | AAPL | 0.7957 | 0.808821 | 0.765709 | 0.768521 | 203,660,800 |
2000-06-30T00:00:00 | AAPL | 0.791951 | 0.823817 | 0.775081 | 0.785391 | 323,097,600 |
2000-07-03T00:00:00 | AAPL | 0.781642 | 0.814444 | 0.781642 | 0.799449 | 70,828,800 |
2000-07-05T00:00:00 | AAPL | 0.798512 | 0.827565 | 0.761023 | 0.774144 | 265,216,000 |
2000-07-06T00:00:00 | AAPL | 0.787265 | 0.793826 | 0.744153 | 0.776955 | 309,545,600 |
2000-07-07T00:00:00 | AAPL | 0.78867 | 0.821942 | 0.781642 | 0.816318 | 263,603,200 |
2000-07-10T00:00:00 | AAPL | 0.811164 | 0.873489 | 0.806009 | 0.856619 | 397,796,000 |
2000-07-11T00:00:00 | AAPL | 0.854744 | 0.888485 | 0.831314 | 0.853807 | 357,896,000 |
2000-07-12T00:00:00 | AAPL | 0.871614 | 0.883798 | 0.845372 | 0.882861 | 225,433,600 |
2000-07-13T00:00:00 | AAPL | 0.877238 | 0.909103 | 0.821005 | 0.847247 | 445,659,200 |
2000-07-14T00:00:00 | AAPL | 0.856619 | 0.884735 | 0.85287 | 0.865054 | 190,276,800 |
2000-07-17T00:00:00 | AAPL | 0.873489 | 0.881924 | 0.856619 | 0.874427 | 260,002,400 |
2000-07-18T00:00:00 | AAPL | 0.877238 | 0.882861 | 0.85287 | 0.858493 | 318,404,800 |
2000-07-19T00:00:00 | AAPL | 0.827565 | 0.851933 | 0.776018 | 0.790076 | 457,872,800 |
2000-07-20T00:00:00 | AAPL | 0.824754 | 0.855682 | 0.811633 | 0.826628 | 465,572,800 |
2000-07-21T00:00:00 | AAPL | 0.815147 | 0.834126 | 0.793826 | 0.803198 | 196,235,200 |
2000-07-24T00:00:00 | AAPL | 0.788202 | 0.792888 | 0.712287 | 0.730095 | 412,171,200 |
2000-07-25T00:00:00 | AAPL | 0.754463 | 0.759148 | 0.735718 | 0.750713 | 211,607,200 |
2000-07-26T00:00:00 | AAPL | 0.747433 | 0.768521 | 0.738529 | 0.750713 | 210,470,400 |
2000-07-27T00:00:00 | AAPL | 0.749776 | 0.798512 | 0.747902 | 0.779767 | 294,985,600 |
2000-07-28T00:00:00 | AAPL | 0.783985 | 0.787265 | 0.702915 | 0.724471 | 237,893,600 |
2000-07-31T00:00:00 | AAPL | 0.737123 | 0.774144 | 0.731032 | 0.76196 | 155,299,200 |
2000-08-01T00:00:00 | AAPL | 0.754462 | 0.767114 | 0.738529 | 0.739466 | 137,284,000 |
2000-08-02T00:00:00 | AAPL | 0.734781 | 0.748839 | 0.707601 | 0.708538 | 162,355,200 |
2000-08-03T00:00:00 | AAPL | 0.683233 | 0.720722 | 0.663552 | 0.719785 | 339,897,600 |
2000-08-04T00:00:00 | AAPL | 0.74181 | 0.768521 | 0.69448 | 0.710413 | 263,121,600 |
2000-08-07T00:00:00 | AAPL | 0.717911 | 0.735717 | 0.707601 | 0.718848 | 187,348,000 |
2000-08-08T00:00:00 | AAPL | 0.718848 | 0.719785 | 0.69448 | 0.70104 | 176,674,400 |
2000-08-09T00:00:00 | AAPL | 0.721659 | 0.726345 | 0.708538 | 0.712287 | 379,640,800 |
2000-08-10T00:00:00 | AAPL | 0.719785 | 0.726345 | 0.710413 | 0.713224 | 251,714,400 |
2000-08-11T00:00:00 | AAPL | 0.702447 | 0.719785 | 0.683234 | 0.7151 | 238,056,000 |
2000-08-14T00:00:00 | AAPL | 0.713693 | 0.715099 | 0.69448 | 0.705727 | 156,660,000 |
2000-08-15T00:00:00 | AAPL | 0.708538 | 0.718848 | 0.697292 | 0.700103 | 114,200,800 |
2000-08-16T00:00:00 | AAPL | 0.702916 | 0.734781 | 0.701978 | 0.727283 | 143,673,600 |
2000-08-17T00:00:00 | AAPL | 0.725408 | 0.786328 | 0.724471 | 0.771332 | 270,900,000 |
2000-08-18T00:00:00 | AAPL | 0.770395 | 0.776955 | 0.747902 | 0.749776 | 190,176,000 |
2000-08-21T00:00:00 | AAPL | 0.753525 | 0.773207 | 0.744153 | 0.757274 | 134,467,200 |
2000-08-22T00:00:00 | AAPL | 0.759148 | 0.791951 | 0.7554 | 0.775081 | 276,802,400 |
2000-08-23T00:00:00 | AAPL | 0.771801 | 0.821005 | 0.765709 | 0.814444 | 236,863,200 |
2000-08-24T00:00:00 | AAPL | 0.819833 | 0.849122 | 0.800386 | 0.841389 | 310,766,400 |
2000-08-25T00:00:00 | AAPL | 0.847247 | 0.862243 | 0.845372 | 0.851933 | 334,460,000 |
2000-08-28T00:00:00 | AAPL | 0.858493 | 0.884735 | 0.855682 | 0.870677 | 359,004,800 |
2000-08-29T00:00:00 | AAPL | 0.867865 | 0.891296 | 0.865054 | 0.887547 | 267,030,400 |
2000-08-30T00:00:00 | AAPL | 0.884735 | 0.899732 | 0.880284 | 0.892233 | 285,392,800 |
2000-08-31T00:00:00 | AAPL | 0.884267 | 0.922224 | 0.883798 | 0.91379 | 419,596,800 |
2000-09-01T00:00:00 | AAPL | 0.919413 | 0.95409 | 0.916601 | 0.951279 | 256,872,000 |
2000-09-05T00:00:00 | AAPL | 0.939563 | 0.961587 | 0.933471 | 0.936282 | 298,642,400 |
2000-09-06T00:00:00 | AAPL | 0.92035 | 0.935345 | 0.865991 | 0.876301 | 355,404,000 |
2000-09-07T00:00:00 | AAPL | 0.88661 | 0.938158 | 0.873489 | 0.929722 | 217,464,800 |
2000-09-08T00:00:00 | AAPL | 0.924099 | 0.924099 | 0.877238 | 0.882861 | 195,518,400 |
2000-09-11T00:00:00 | AAPL | 0.88005 | 0.905355 | 0.871614 | 0.876301 | 187,381,600 |
2000-09-12T00:00:00 | AAPL | 0.8599 | 0.900669 | 0.854744 | 0.865991 | 187,997,600 |
2000-09-13T00:00:00 | AAPL | 0.850996 | 0.892234 | 0.850996 | 0.86974 | 305,984,000 |
2000-09-14T00:00:00 | AAPL | 0.878175 | 0.894108 | 0.851933 | 0.852636 | 426,552,000 |
2000-09-15T00:00:00 | AAPL | 0.865991 | 0.872552 | 0.813507 | 0.828268 | 394,514,400 |
2000-09-18T00:00:00 | AAPL | 0.828502 | 0.910978 | 0.825691 | 0.909572 | 424,536,000 |
2000-09-19T00:00:00 | AAPL | 0.895982 | 0.907229 | 0.878175 | 0.898794 | 271,510,400 |
2000-09-20T00:00:00 | AAPL | 0.890828 | 0.921287 | 0.878175 | 0.91543 | 227,388,000 |
2000-09-21T00:00:00 | AAPL | 0.877238 | 0.894108 | 0.828503 | 0.850059 | 510,490,400 |
2000-09-22T00:00:00 | AAPL | 0.754463 | 0.786328 | 0.749776 | 0.782579 | 726,700,800 |
2000-09-25T00:00:00 | AAPL | 0.791013 | 0.832251 | 0.780705 | 0.80226 | 435,551,200 |
2000-09-26T00:00:00 | AAPL | 0.799449 | 0.821005 | 0.770395 | 0.771332 | 290,936,800 |
2000-09-27T00:00:00 | AAPL | 0.776018 | 0.791014 | 0.723534 | 0.733844 | 402,259,200 |
2000-09-28T00:00:00 | AAPL | 0.739466 | 0.806947 | 0.721659 | 0.80226 | 979,585,600 |
2000-09-29T00:00:00 | AAPL | 0.422686 | 0.43487 | 0.380511 | 0.386134 | 7,421,640,800 |
2000-10-02T00:00:00 | AAPL | 0.400193 | 0.401131 | 0.352395 | 0.363642 | 2,424,788,800 |
2000-10-03T00:00:00 | AAPL | 0.373951 | 0.374888 | 0.332713 | 0.334588 | 2,038,120,000 |
2000-10-04T00:00:00 | AAPL | 0.335525 | 0.356144 | 0.328027 | 0.354269 | 1,466,024,000 |
2000-10-05T00:00:00 | AAPL | 0.352395 | 0.36739 | 0.329901 | 0.330839 | 873,006,400 |
2000-10-06T00:00:00 | AAPL | 0.340211 | 0.34396 | 0.314906 | 0.332713 | 612,656,800 |
2000-10-09T00:00:00 | AAPL | 0.339274 | 0.343022 | 0.31678 | 0.326153 | 597,564,800 |
2000-10-10T00:00:00 | AAPL | 0.324278 | 0.336462 | 0.307408 | 0.313032 | 691,101,600 |
2000-10-11T00:00:00 | AAPL | 0.301785 | 0.314906 | 0.28679 | 0.294287 | 1,198,422,400 |
2000-10-12T00:00:00 | AAPL | 0.304596 | 0.312095 | 0.292413 | 0.299911 | 1,191,064,000 |
2000-10-13T00:00:00 | AAPL | 0.303659 | 0.331776 | 0.299911 | 0.330839 | 1,247,752,800 |
2000-10-16T00:00:00 | AAPL | 0.334588 | 0.348646 | 0.320529 | 0.322404 | 820,176,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.