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 |
|---|---|---|---|---|---|---|
2001-03-13T00:00:00 | AAPL | 0.283041 | 0.29335 | 0.272731 | 0.29335 | 443,329,600 |
2001-03-14T00:00:00 | AAPL | 0.277417 | 0.307408 | 0.27648 | 0.306471 | 477,775,200 |
2001-03-15T00:00:00 | AAPL | 0.313032 | 0.320529 | 0.295225 | 0.295225 | 529,317,600 |
2001-03-16T00:00:00 | AAPL | 0.284915 | 0.304596 | 0.283041 | 0.294287 | 470,316,000 |
2001-03-19T00:00:00 | AAPL | 0.296162 | 0.309283 | 0.292412 | 0.308346 | 356,008,800 |
2001-03-20T00:00:00 | AAPL | 0.310689 | 0.313969 | 0.295225 | 0.295225 | 499,206,400 |
2001-03-21T00:00:00 | AAPL | 0.29663 | 0.313032 | 0.290538 | 0.301785 | 371,375,200 |
2001-03-22T00:00:00 | AAPL | 0.305534 | 0.326153 | 0.302722 | 0.324278 | 723,301,600 |
2001-03-23T00:00:00 | AAPL | 0.330838 | 0.353332 | 0.329901 | 0.344897 | 944,888,000 |
2001-03-26T00:00:00 | AAPL | 0.346847 | 0.356144 | 0.316855 | 0.326603 | 734,451,200 |
2001-03-27T00:00:00 | AAPL | 0.329002 | 0.345647 | 0.328402 | 0.342948 | 543,821,600 |
2001-03-28T00:00:00 | AAPL | 0.331101 | 0.337399 | 0.322404 | 0.332451 | 584,662,400 |
2001-03-29T00:00:00 | AAPL | 0.326453 | 0.351645 | 0.322404 | 0.337849 | 613,065,600 |
2001-03-30T00:00:00 | AAPL | 0.338149 | 0.340698 | 0.320004 | 0.330951 | 400,349,600 |
2001-04-02T00:00:00 | AAPL | 0.331251 | 0.339799 | 0.320904 | 0.323754 | 340,911,200 |
2001-04-03T00:00:00 | AAPL | 0.320305 | 0.320904 | 0.30186 | 0.30351 | 368,687,200 |
2001-04-04T00:00:00 | AAPL | 0.296311 | 0.303659 | 0.281166 | 0.292412 | 685,484,800 |
2001-04-05T00:00:00 | AAPL | 0.308908 | 0.3374 | 0.299911 | 0.312957 | 446,762,400 |
2001-04-06T00:00:00 | AAPL | 0.311907 | 0.315505 | 0.298411 | 0.308758 | 324,889,600 |
2001-04-09T00:00:00 | AAPL | 0.310257 | 0.320004 | 0.30081 | 0.308008 | 266,582,400 |
2001-04-10T00:00:00 | AAPL | 0.313406 | 0.340398 | 0.311607 | 0.330501 | 457,374,400 |
2001-04-11T00:00:00 | AAPL | 0.344597 | 0.344897 | 0.319105 | 0.326903 | 334,096,000 |
2001-04-12T00:00:00 | AAPL | 0.321204 | 0.345197 | 0.317156 | 0.3362 | 298,933,600 |
2001-04-16T00:00:00 | AAPL | 0.331251 | 0.3359 | 0.312807 | 0.321504 | 285,224,800 |
2001-04-17T00:00:00 | AAPL | 0.317905 | 0.318055 | 0.293912 | 0.305909 | 685,199,200 |
2001-04-18T00:00:00 | AAPL | 0.323454 | 0.361092 | 0.316106 | 0.341748 | 1,100,842,400 |
2001-04-19T00:00:00 | AAPL | 0.383136 | 0.386134 | 0.353895 | 0.385685 | 1,873,670,400 |
2001-04-20T00:00:00 | AAPL | 0.373839 | 0.384336 | 0.36889 | 0.375488 | 693,403,200 |
2001-04-23T00:00:00 | AAPL | 0.364991 | 0.374888 | 0.359892 | 0.363642 | 541,525,600 |
2001-04-24T00:00:00 | AAPL | 0.364841 | 0.371139 | 0.352544 | 0.360342 | 377,137,600 |
2001-04-25T00:00:00 | AAPL | 0.363041 | 0.372789 | 0.353444 | 0.37069 | 330,780,800 |
2001-04-26T00:00:00 | AAPL | 0.377437 | 0.391383 | 0.370089 | 0.37024 | 799,696,800 |
2001-04-27T00:00:00 | AAPL | 0.377887 | 0.394232 | 0.371139 | 0.392883 | 453,012,000 |
2001-04-30T00:00:00 | AAPL | 0.400381 | 0.406679 | 0.372938 | 0.382236 | 494,776,800 |
2001-05-01T00:00:00 | AAPL | 0.381036 | 0.397381 | 0.377887 | 0.388834 | 427,252,000 |
2001-05-02T00:00:00 | AAPL | 0.394982 | 0.400381 | 0.386285 | 0.398731 | 368,524,800 |
2001-05-03T00:00:00 | AAPL | 0.389434 | 0.393632 | 0.370839 | 0.374288 | 301,543,200 |
2001-05-04T00:00:00 | AAPL | 0.363491 | 0.387634 | 0.359293 | 0.386134 | 281,052,800 |
2001-05-07T00:00:00 | AAPL | 0.384185 | 0.386285 | 0.372488 | 0.374288 | 276,550,400 |
2001-05-08T00:00:00 | AAPL | 0.380137 | 0.381636 | 0.359143 | 0.36844 | 315,436,800 |
2001-05-09T00:00:00 | AAPL | 0.361992 | 0.36814 | 0.354944 | 0.359592 | 324,889,600 |
2001-05-10T00:00:00 | AAPL | 0.363041 | 0.36739 | 0.344147 | 0.344897 | 288,976,800 |
2001-05-11T00:00:00 | AAPL | 0.345047 | 0.352244 | 0.341298 | 0.342648 | 203,044,800 |
2001-05-14T00:00:00 | AAPL | 0.343247 | 0.355094 | 0.341148 | 0.349246 | 309,220,800 |
2001-05-15T00:00:00 | AAPL | 0.350445 | 0.382386 | 0.345497 | 0.347596 | 237,025,600 |
2001-05-16T00:00:00 | AAPL | 0.348796 | 0.36739 | 0.342648 | 0.361392 | 322,330,400 |
2001-05-17T00:00:00 | AAPL | 0.363342 | 0.364841 | 0.348646 | 0.353145 | 332,119,200 |
2001-05-18T00:00:00 | AAPL | 0.350296 | 0.354494 | 0.346696 | 0.352845 | 159,051,200 |
2001-05-21T00:00:00 | AAPL | 0.354344 | 0.358543 | 0.345647 | 0.353294 | 460,997,600 |
2001-05-22T00:00:00 | AAPL | 0.359892 | 0.361842 | 0.350895 | 0.352395 | 412,916,000 |
2001-05-23T00:00:00 | AAPL | 0.356144 | 0.356144 | 0.342797 | 0.348346 | 281,041,600 |
2001-05-24T00:00:00 | AAPL | 0.349246 | 0.349395 | 0.339199 | 0.347896 | 271,756,800 |
2001-05-25T00:00:00 | AAPL | 0.347896 | 0.349246 | 0.3374 | 0.341298 | 158,743,200 |
2001-05-29T00:00:00 | AAPL | 0.3347 | 0.337399 | 0.312057 | 0.321954 | 515,989,600 |
2001-05-30T00:00:00 | AAPL | 0.311307 | 0.311307 | 0.289414 | 0.296611 | 777,078,400 |
2001-05-31T00:00:00 | AAPL | 0.296911 | 0.30351 | 0.292263 | 0.299161 | 442,892,800 |
2001-06-01T00:00:00 | AAPL | 0.30186 | 0.316255 | 0.299611 | 0.313257 | 456,075,200 |
2001-06-04T00:00:00 | AAPL | 0.316106 | 0.316555 | 0.306808 | 0.309808 | 281,920,800 |
2001-06-05T00:00:00 | AAPL | 0.311907 | 0.316406 | 0.305159 | 0.314007 | 471,794,400 |
2001-06-06T00:00:00 | AAPL | 0.313856 | 0.313856 | 0.304859 | 0.310858 | 223,176,800 |
2001-06-07T00:00:00 | AAPL | 0.310557 | 0.325403 | 0.306659 | 0.324803 | 325,180,800 |
2001-06-08T00:00:00 | AAPL | 0.324653 | 0.324653 | 0.310557 | 0.319704 | 342,624,800 |
2001-06-11T00:00:00 | AAPL | 0.315656 | 0.315956 | 0.299161 | 0.30051 | 294,000,000 |
2001-06-12T00:00:00 | AAPL | 0.296462 | 0.310257 | 0.296311 | 0.304559 | 303,794,400 |
2001-06-13T00:00:00 | AAPL | 0.321204 | 0.325853 | 0.30081 | 0.306958 | 511,487,200 |
2001-06-14T00:00:00 | AAPL | 0.30051 | 0.306659 | 0.296462 | 0.298111 | 297,348,800 |
2001-06-15T00:00:00 | AAPL | 0.30141 | 0.311157 | 0.290164 | 0.306508 | 454,624,800 |
2001-06-18T00:00:00 | AAPL | 0.306058 | 0.312656 | 0.29991 | 0.304859 | 345,912,000 |
2001-06-19T00:00:00 | AAPL | 0.312656 | 0.320904 | 0.30006 | 0.30276 | 321,087,200 |
2001-06-20T00:00:00 | AAPL | 0.299911 | 0.327653 | 0.299611 | 0.324953 | 431,620,000 |
2001-06-21T00:00:00 | AAPL | 0.323153 | 0.344897 | 0.316406 | 0.337249 | 341,331,200 |
2001-06-22T00:00:00 | AAPL | 0.3371 | 0.344897 | 0.326302 | 0.3338 | 286,025,600 |
2001-06-25T00:00:00 | AAPL | 0.3374 | 0.359892 | 0.33665 | 0.359743 | 439,549,600 |
2001-06-26T00:00:00 | AAPL | 0.349996 | 0.356443 | 0.345047 | 0.356143 | 272,781,600 |
2001-06-27T00:00:00 | AAPL | 0.357343 | 0.359892 | 0.337399 | 0.349996 | 374,130,400 |
2001-06-28T00:00:00 | AAPL | 0.345647 | 0.358543 | 0.343997 | 0.352994 | 348,409,600 |
2001-06-29T00:00:00 | AAPL | 0.354794 | 0.376387 | 0.347896 | 0.348646 | 515,390,400 |
2001-07-02T00:00:00 | AAPL | 0.354494 | 0.363342 | 0.346996 | 0.358393 | 230,048,000 |
2001-07-03T00:00:00 | AAPL | 0.352544 | 0.362592 | 0.352395 | 0.357493 | 112,543,200 |
2001-07-05T00:00:00 | AAPL | 0.353895 | 0.356443 | 0.345047 | 0.347746 | 152,292,000 |
2001-07-06T00:00:00 | AAPL | 0.341298 | 0.344297 | 0.325703 | 0.330352 | 302,920,800 |
2001-07-09T00:00:00 | AAPL | 0.331251 | 0.344897 | 0.325103 | 0.340398 | 337,467,200 |
2001-07-10T00:00:00 | AAPL | 0.344147 | 0.345946 | 0.312507 | 0.317005 | 395,270,400 |
2001-07-11T00:00:00 | AAPL | 0.315356 | 0.338149 | 0.314906 | 0.337999 | 470,506,400 |
2001-07-12T00:00:00 | AAPL | 0.349395 | 0.372039 | 0.349395 | 0.365291 | 614,801,600 |
2001-07-13T00:00:00 | AAPL | 0.361842 | 0.375038 | 0.357493 | 0.372639 | 454,742,400 |
2001-07-16T00:00:00 | AAPL | 0.373089 | 0.376387 | 0.358543 | 0.359293 | 278,667,200 |
2001-07-17T00:00:00 | AAPL | 0.359592 | 0.378187 | 0.345047 | 0.376387 | 647,830,400 |
2001-07-18T00:00:00 | AAPL | 0.326603 | 0.341598 | 0.306209 | 0.311757 | 1,137,012,800 |
2001-07-19T00:00:00 | AAPL | 0.318355 | 0.321204 | 0.296162 | 0.299311 | 861,140,000 |
2001-07-20T00:00:00 | AAPL | 0.295412 | 0.30081 | 0.292263 | 0.299611 | 444,584,000 |
2001-07-23T00:00:00 | AAPL | 0.30126 | 0.307408 | 0.292563 | 0.293013 | 241,360,000 |
2001-07-24T00:00:00 | AAPL | 0.290763 | 0.298711 | 0.280866 | 0.286265 | 348,376,000 |
2001-07-25T00:00:00 | AAPL | 0.286715 | 0.289414 | 0.26947 | 0.276967 | 443,878,400 |
2001-07-26T00:00:00 | AAPL | 0.277117 | 0.281916 | 0.26767 | 0.278767 | 369,140,800 |
2001-07-27T00:00:00 | AAPL | 0.281166 | 0.288664 | 0.277417 | 0.284315 | 334,135,200 |
2001-07-30T00:00:00 | AAPL | 0.286715 | 0.290313 | 0.277567 | 0.283866 | 243,359,200 |
2001-07-31T00:00:00 | AAPL | 0.288964 | 0.291213 | 0.277567 | 0.281766 | 235,026,400 |
2001-08-01T00:00:00 | AAPL | 0.285065 | 0.296611 | 0.284165 | 0.285814 | 304,136,000 |
2001-08-02T00:00:00 | AAPL | 0.294662 | 0.297961 | 0.288814 | 0.297212 | 252,089,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.