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 |
|---|---|---|---|---|---|---|
2000-10-17T00:00:00 | AAPL | 0.325216 | 0.328964 | 0.295225 | 0.301785 | 601,720,000 |
2000-10-18T00:00:00 | AAPL | 0.291475 | 0.315843 | 0.281166 | 0.301785 | 834,265,600 |
2000-10-19T00:00:00 | AAPL | 0.287258 | 0.297099 | 0.274605 | 0.283978 | 1,506,724,800 |
2000-10-20T00:00:00 | AAPL | 0.285852 | 0.305533 | 0.283978 | 0.292412 | 791,263,200 |
2000-10-23T00:00:00 | AAPL | 0.303893 | 0.308346 | 0.291475 | 0.305533 | 551,292,000 |
2000-10-24T00:00:00 | AAPL | 0.31022 | 0.313032 | 0.282104 | 0.283041 | 804,451,200 |
2000-10-25T00:00:00 | AAPL | 0.285852 | 0.287727 | 0.27648 | 0.277417 | 663,969,600 |
2000-10-26T00:00:00 | AAPL | 0.282104 | 0.283041 | 0.262422 | 0.277417 | 721,851,200 |
2000-10-27T00:00:00 | AAPL | 0.283041 | 0.287727 | 0.268045 | 0.278354 | 744,503,200 |
2000-10-30T00:00:00 | AAPL | 0.28679 | 0.298974 | 0.281166 | 0.289601 | 639,189,600 |
2000-10-31T00:00:00 | AAPL | 0.296162 | 0.303659 | 0.288664 | 0.29335 | 885,880,800 |
2000-11-01T00:00:00 | AAPL | 0.291475 | 0.313032 | 0.291475 | 0.307408 | 575,366,400 |
2000-11-02T00:00:00 | AAPL | 0.31678 | 0.336462 | 0.315843 | 0.334588 | 590,693,600 |
2000-11-03T00:00:00 | AAPL | 0.344897 | 0.344897 | 0.328964 | 0.33365 | 515,821,600 |
2000-11-06T00:00:00 | AAPL | 0.336462 | 0.339274 | 0.313032 | 0.321467 | 393,478,400 |
2000-11-07T00:00:00 | AAPL | 0.322404 | 0.32709 | 0.312095 | 0.319592 | 301,963,200 |
2000-11-08T00:00:00 | AAPL | 0.320529 | 0.321467 | 0.297099 | 0.300848 | 422,088,800 |
2000-11-09T00:00:00 | AAPL | 0.298036 | 0.307408 | 0.285852 | 0.302722 | 476,834,400 |
2000-11-10T00:00:00 | AAPL | 0.290304 | 0.298036 | 0.285852 | 0.285852 | 422,251,200 |
2000-11-13T00:00:00 | AAPL | 0.281166 | 0.299911 | 0.273668 | 0.290538 | 431,816,000 |
2000-11-14T00:00:00 | AAPL | 0.298973 | 0.307408 | 0.29335 | 0.303659 | 409,001,600 |
2000-11-15T00:00:00 | AAPL | 0.300379 | 0.302722 | 0.288664 | 0.298036 | 282,357,600 |
2000-11-16T00:00:00 | AAPL | 0.292412 | 0.297099 | 0.283041 | 0.284915 | 239,372,000 |
2000-11-17T00:00:00 | AAPL | 0.287727 | 0.288664 | 0.273668 | 0.277417 | 446,180,000 |
2000-11-20T00:00:00 | AAPL | 0.278823 | 0.292412 | 0.273668 | 0.283978 | 408,066,400 |
2000-11-21T00:00:00 | AAPL | 0.287727 | 0.292412 | 0.281166 | 0.282104 | 301,952,000 |
2000-11-22T00:00:00 | AAPL | 0.282104 | 0.28679 | 0.275543 | 0.277417 | 280,532,000 |
2000-11-24T00:00:00 | AAPL | 0.282807 | 0.292413 | 0.282104 | 0.289601 | 160,932,800 |
2000-11-27T00:00:00 | AAPL | 0.298036 | 0.298973 | 0.277417 | 0.280229 | 258,792,800 |
2000-11-28T00:00:00 | AAPL | 0.280229 | 0.284915 | 0.268983 | 0.270388 | 269,124,800 |
2000-11-29T00:00:00 | AAPL | 0.271325 | 0.274605 | 0.258673 | 0.263359 | 492,150,400 |
2000-11-30T00:00:00 | AAPL | 0.250238 | 0.254923 | 0.241802 | 0.247426 | 809,597,600 |
2000-12-01T00:00:00 | AAPL | 0.254923 | 0.262422 | 0.252112 | 0.255861 | 385,705,600 |
2000-12-04T00:00:00 | AAPL | 0.257736 | 0.257736 | 0.246489 | 0.250238 | 371,520,800 |
2000-12-05T00:00:00 | AAPL | 0.253986 | 0.261485 | 0.245552 | 0.254924 | 613,978,400 |
2000-12-06T00:00:00 | AAPL | 0.21931 | 0.224933 | 0.209937 | 0.214623 | 1,374,464,000 |
2000-12-07T00:00:00 | AAPL | 0.216498 | 0.223058 | 0.209937 | 0.214623 | 408,917,600 |
2000-12-08T00:00:00 | AAPL | 0.222121 | 0.229619 | 0.216498 | 0.22587 | 435,624,000 |
2000-12-11T00:00:00 | AAPL | 0.227744 | 0.230557 | 0.223058 | 0.227744 | 332,511,200 |
2000-12-12T00:00:00 | AAPL | 0.228681 | 0.239928 | 0.224933 | 0.230557 | 386,260,000 |
2000-12-13T00:00:00 | AAPL | 0.233368 | 0.233368 | 0.223058 | 0.224933 | 344,887,200 |
2000-12-14T00:00:00 | AAPL | 0.225401 | 0.228681 | 0.216498 | 0.216498 | 263,317,600 |
2000-12-15T00:00:00 | AAPL | 0.218373 | 0.220247 | 0.209937 | 0.210874 | 513,945,600 |
2000-12-18T00:00:00 | AAPL | 0.218373 | 0.21931 | 0.209 | 0.213686 | 325,808,000 |
2000-12-19T00:00:00 | AAPL | 0.21556 | 0.228681 | 0.209937 | 0.209937 | 374,007,200 |
2000-12-20T00:00:00 | AAPL | 0.206657 | 0.21931 | 0.204314 | 0.21556 | 565,331,200 |
2000-12-21T00:00:00 | AAPL | 0.213686 | 0.224933 | 0.208063 | 0.210874 | 366,844,800 |
2000-12-22T00:00:00 | AAPL | 0.211812 | 0.224933 | 0.211812 | 0.224933 | 318,052,000 |
2000-12-26T00:00:00 | AAPL | 0.223058 | 0.224933 | 0.213686 | 0.220247 | 216,815,200 |
2000-12-27T00:00:00 | AAPL | 0.215092 | 0.222121 | 0.212749 | 0.222121 | 325,466,400 |
2000-12-28T00:00:00 | AAPL | 0.21556 | 0.223996 | 0.214623 | 0.222121 | 305,177,600 |
2000-12-29T00:00:00 | AAPL | 0.220247 | 0.224933 | 0.217435 | 0.223058 | 630,336,000 |
2001-01-02T00:00:00 | AAPL | 0.223058 | 0.228681 | 0.218373 | 0.223058 | 452,312,000 |
2001-01-03T00:00:00 | AAPL | 0.217435 | 0.250238 | 0.216498 | 0.245552 | 817,073,600 |
2001-01-04T00:00:00 | AAPL | 0.272028 | 0.277417 | 0.252112 | 0.255861 | 739,396,000 |
2001-01-05T00:00:00 | AAPL | 0.253986 | 0.260547 | 0.240865 | 0.245552 | 412,356,000 |
2001-01-08T00:00:00 | AAPL | 0.253986 | 0.254689 | 0.238991 | 0.248363 | 373,699,200 |
2001-01-09T00:00:00 | AAPL | 0.252112 | 0.26453 | 0.248363 | 0.257736 | 588,929,600 |
2001-01-10T00:00:00 | AAPL | 0.250238 | 0.254923 | 0.240865 | 0.248363 | 580,781,600 |
2001-01-11T00:00:00 | AAPL | 0.243678 | 0.277417 | 0.243678 | 0.26992 | 803,734,400 |
2001-01-12T00:00:00 | AAPL | 0.268045 | 0.26992 | 0.255862 | 0.257736 | 423,376,800 |
2001-01-16T00:00:00 | AAPL | 0.261485 | 0.273668 | 0.254924 | 0.256799 | 306,118,400 |
2001-01-17T00:00:00 | AAPL | 0.263359 | 0.263359 | 0.247426 | 0.252112 | 840,873,600 |
2001-01-18T00:00:00 | AAPL | 0.267107 | 0.281166 | 0.264296 | 0.280229 | 1,227,010,400 |
2001-01-19T00:00:00 | AAPL | 0.291475 | 0.29335 | 0.280228 | 0.292412 | 776,664,000 |
2001-01-22T00:00:00 | AAPL | 0.285852 | 0.294287 | 0.27648 | 0.288664 | 519,327,200 |
2001-01-23T00:00:00 | AAPL | 0.289601 | 0.313969 | 0.285852 | 0.307408 | 879,530,400 |
2001-01-24T00:00:00 | AAPL | 0.309283 | 0.31022 | 0.29335 | 0.307408 | 717,091,200 |
2001-01-25T00:00:00 | AAPL | 0.308346 | 0.308346 | 0.296162 | 0.298973 | 489,708,800 |
2001-01-26T00:00:00 | AAPL | 0.292412 | 0.297099 | 0.285852 | 0.29335 | 482,820,800 |
2001-01-29T00:00:00 | AAPL | 0.29335 | 0.326153 | 0.29335 | 0.325216 | 855,528,800 |
2001-01-30T00:00:00 | AAPL | 0.323341 | 0.329901 | 0.313032 | 0.326153 | 692,423,200 |
2001-01-31T00:00:00 | AAPL | 0.322404 | 0.3374 | 0.321467 | 0.324278 | 730,704,800 |
2001-02-01T00:00:00 | AAPL | 0.31022 | 0.322404 | 0.307408 | 0.31678 | 369,695,200 |
2001-02-02T00:00:00 | AAPL | 0.31678 | 0.328964 | 0.307408 | 0.309283 | 427,341,600 |
2001-02-05T00:00:00 | AAPL | 0.307408 | 0.308346 | 0.296162 | 0.302722 | 286,115,200 |
2001-02-06T00:00:00 | AAPL | 0.302253 | 0.320763 | 0.299911 | 0.31678 | 462,711,200 |
2001-02-07T00:00:00 | AAPL | 0.309752 | 0.313032 | 0.297099 | 0.311157 | 393,887,200 |
2001-02-08T00:00:00 | AAPL | 0.308346 | 0.315843 | 0.302722 | 0.311157 | 604,128,000 |
2001-02-09T00:00:00 | AAPL | 0.307408 | 0.312094 | 0.280228 | 0.286789 | 590,083,200 |
2001-02-12T00:00:00 | AAPL | 0.285852 | 0.299911 | 0.282104 | 0.295225 | 274,120,000 |
2001-02-13T00:00:00 | AAPL | 0.298973 | 0.306471 | 0.284915 | 0.286789 | 237,070,400 |
2001-02-14T00:00:00 | AAPL | 0.287727 | 0.294287 | 0.277417 | 0.292412 | 309,120,000 |
2001-02-15T00:00:00 | AAPL | 0.295225 | 0.308346 | 0.295225 | 0.300848 | 311,416,000 |
2001-02-16T00:00:00 | AAPL | 0.284915 | 0.292412 | 0.281166 | 0.284915 | 263,911,200 |
2001-02-20T00:00:00 | AAPL | 0.287727 | 0.291475 | 0.272731 | 0.274606 | 314,893,600 |
2001-02-21T00:00:00 | AAPL | 0.273668 | 0.298973 | 0.273668 | 0.283041 | 390,258,400 |
2001-02-22T00:00:00 | AAPL | 0.285852 | 0.290538 | 0.26992 | 0.282104 | 431,961,600 |
2001-02-23T00:00:00 | AAPL | 0.279291 | 0.283041 | 0.273668 | 0.282104 | 293,865,600 |
2001-02-26T00:00:00 | AAPL | 0.285852 | 0.295225 | 0.278354 | 0.292412 | 206,438,400 |
2001-02-27T00:00:00 | AAPL | 0.289132 | 0.291475 | 0.280229 | 0.290538 | 348,516,000 |
2001-02-28T00:00:00 | AAPL | 0.290538 | 0.291475 | 0.271794 | 0.273668 | 508,233,600 |
2001-03-01T00:00:00 | AAPL | 0.267107 | 0.281166 | 0.257736 | 0.281166 | 330,461,600 |
2001-03-02T00:00:00 | AAPL | 0.274606 | 0.306471 | 0.273668 | 0.288664 | 406,201,600 |
2001-03-05T00:00:00 | AAPL | 0.290538 | 0.307408 | 0.288664 | 0.305533 | 324,172,800 |
2001-03-06T00:00:00 | AAPL | 0.310689 | 0.330838 | 0.31022 | 0.322404 | 731,802,400 |
2001-03-07T00:00:00 | AAPL | 0.319592 | 0.324278 | 0.311157 | 0.318655 | 419,540,800 |
2001-03-08T00:00:00 | AAPL | 0.31022 | 0.31678 | 0.306471 | 0.312095 | 204,859,200 |
2001-03-09T00:00:00 | AAPL | 0.309283 | 0.31022 | 0.299911 | 0.303659 | 299,135,200 |
2001-03-12T00:00:00 | AAPL | 0.295225 | 0.298036 | 0.271794 | 0.279291 | 391,020,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.