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 |
|---|---|---|---|---|---|---|
2002-01-02T00:00:00 | AAPL | 0.330651 | 0.349395 | 0.329302 | 0.349395 | 529,496,800 |
2002-01-03T00:00:00 | AAPL | 0.344897 | 0.356144 | 0.341448 | 0.353594 | 612,007,200 |
2002-01-04T00:00:00 | AAPL | 0.349996 | 0.359143 | 0.344747 | 0.355244 | 409,976,000 |
2002-01-07T00:00:00 | AAPL | 0.355693 | 0.359892 | 0.341148 | 0.343398 | 444,584,000 |
2002-01-08T00:00:00 | AAPL | 0.341148 | 0.345647 | 0.336799 | 0.339049 | 450,038,400 |
2002-01-09T00:00:00 | AAPL | 0.341898 | 0.343847 | 0.319105 | 0.324653 | 327,835,200 |
2002-01-10T00:00:00 | AAPL | 0.318205 | 0.321804 | 0.303659 | 0.318355 | 452,737,600 |
2002-01-11T00:00:00 | AAPL | 0.320754 | 0.327502 | 0.308908 | 0.315656 | 348,801,600 |
2002-01-14T00:00:00 | AAPL | 0.315056 | 0.320904 | 0.313406 | 0.317156 | 415,996,000 |
2002-01-15T00:00:00 | AAPL | 0.319704 | 0.326302 | 0.318055 | 0.325403 | 290,320,800 |
2002-01-16T00:00:00 | AAPL | 0.321054 | 0.321054 | 0.307408 | 0.311607 | 566,893,600 |
2002-01-17T00:00:00 | AAPL | 0.329302 | 0.340998 | 0.327952 | 0.3371 | 660,576,000 |
2002-01-18T00:00:00 | AAPL | 0.329901 | 0.338898 | 0.329302 | 0.332451 | 338,811,200 |
2002-01-22T00:00:00 | AAPL | 0.333951 | 0.33545 | 0.327202 | 0.327202 | 327,314,400 |
2002-01-23T00:00:00 | AAPL | 0.326903 | 0.345497 | 0.323754 | 0.345197 | 443,279,200 |
2002-01-24T00:00:00 | AAPL | 0.343547 | 0.352544 | 0.343398 | 0.348046 | 344,002,400 |
2002-01-25T00:00:00 | AAPL | 0.343248 | 0.351195 | 0.339799 | 0.348646 | 185,914,400 |
2002-01-28T00:00:00 | AAPL | 0.350895 | 0.353145 | 0.340698 | 0.348946 | 186,446,400 |
2002-01-29T00:00:00 | AAPL | 0.348196 | 0.352994 | 0.342648 | 0.345946 | 240,324,000 |
2002-01-30T00:00:00 | AAPL | 0.345946 | 0.361991 | 0.343997 | 0.361242 | 471,576,000 |
2002-01-31T00:00:00 | AAPL | 0.362292 | 0.370839 | 0.361542 | 0.37069 | 468,445,600 |
2002-02-01T00:00:00 | AAPL | 0.364991 | 0.374288 | 0.364991 | 0.366041 | 398,305,600 |
2002-02-04T00:00:00 | AAPL | 0.364691 | 0.382685 | 0.362892 | 0.380137 | 522,373,600 |
2002-02-05T00:00:00 | AAPL | 0.376238 | 0.389584 | 0.376088 | 0.381636 | 456,887,200 |
2002-02-06T00:00:00 | AAPL | 0.383886 | 0.389584 | 0.362142 | 0.36994 | 597,576,000 |
2002-02-07T00:00:00 | AAPL | 0.36964 | 0.379237 | 0.361092 | 0.364392 | 347,832,800 |
2002-02-08T00:00:00 | AAPL | 0.36589 | 0.36949 | 0.350445 | 0.360342 | 355,331,200 |
2002-02-11T00:00:00 | AAPL | 0.358842 | 0.374888 | 0.355994 | 0.374588 | 398,602,400 |
2002-02-12T00:00:00 | AAPL | 0.369789 | 0.375488 | 0.36664 | 0.370539 | 224,280,000 |
2002-02-13T00:00:00 | AAPL | 0.370839 | 0.378487 | 0.36964 | 0.375038 | 312,872,000 |
2002-02-14T00:00:00 | AAPL | 0.375637 | 0.378337 | 0.365591 | 0.36889 | 260,170,400 |
2002-02-15T00:00:00 | AAPL | 0.36784 | 0.374588 | 0.357643 | 0.358393 | 260,187,200 |
2002-02-19T00:00:00 | AAPL | 0.356294 | 0.357943 | 0.3371 | 0.339199 | 390,258,400 |
2002-02-20T00:00:00 | AAPL | 0.341448 | 0.347896 | 0.33515 | 0.346847 | 285,443,200 |
2002-02-21T00:00:00 | AAPL | 0.343698 | 0.344897 | 0.321654 | 0.322404 | 446,751,200 |
2002-02-22T00:00:00 | AAPL | 0.324803 | 0.344147 | 0.322404 | 0.340998 | 406,476,000 |
2002-02-25T00:00:00 | AAPL | 0.342648 | 0.37069 | 0.3353 | 0.357044 | 426,848,800 |
2002-02-26T00:00:00 | AAPL | 0.358543 | 0.365441 | 0.348646 | 0.354944 | 260,131,200 |
2002-02-27T00:00:00 | AAPL | 0.358993 | 0.363642 | 0.314007 | 0.329302 | 1,030,159,200 |
2002-02-28T00:00:00 | AAPL | 0.332151 | 0.338749 | 0.320154 | 0.325403 | 456,937,600 |
2002-03-01T00:00:00 | AAPL | 0.328852 | 0.352395 | 0.327202 | 0.351645 | 348,992,000 |
2002-03-04T00:00:00 | AAPL | 0.348796 | 0.36859 | 0.341298 | 0.364241 | 348,258,400 |
2002-03-05T00:00:00 | AAPL | 0.362142 | 0.366341 | 0.350895 | 0.352845 | 274,702,400 |
2002-03-06T00:00:00 | AAPL | 0.352095 | 0.364991 | 0.343847 | 0.360942 | 226,206,400 |
2002-03-07T00:00:00 | AAPL | 0.360792 | 0.36784 | 0.354044 | 0.365591 | 258,249,600 |
2002-03-08T00:00:00 | AAPL | 0.370989 | 0.376238 | 0.364392 | 0.369789 | 269,774,400 |
2002-03-11T00:00:00 | AAPL | 0.36889 | 0.376988 | 0.361392 | 0.375788 | 262,785,600 |
2002-03-12T00:00:00 | AAPL | 0.36754 | 0.370989 | 0.361392 | 0.37069 | 254,055,200 |
2002-03-13T00:00:00 | AAPL | 0.365441 | 0.372639 | 0.362142 | 0.36724 | 200,765,600 |
2002-03-14T00:00:00 | AAPL | 0.364392 | 0.36889 | 0.357943 | 0.366341 | 217,296,800 |
2002-03-15T00:00:00 | AAPL | 0.366791 | 0.374288 | 0.363642 | 0.374139 | 240,900,800 |
2002-03-18T00:00:00 | AAPL | 0.374138 | 0.375637 | 0.364691 | 0.370989 | 304,556,000 |
2002-03-19T00:00:00 | AAPL | 0.37024 | 0.379387 | 0.364391 | 0.372639 | 242,345,600 |
2002-03-20T00:00:00 | AAPL | 0.369789 | 0.376988 | 0.36739 | 0.373688 | 294,319,200 |
2002-03-21T00:00:00 | AAPL | 0.357793 | 0.364392 | 0.348796 | 0.363941 | 616,352,800 |
2002-03-22T00:00:00 | AAPL | 0.363191 | 0.36829 | 0.357943 | 0.361242 | 202,193,600 |
2002-03-25T00:00:00 | AAPL | 0.360942 | 0.361243 | 0.348496 | 0.350145 | 262,830,400 |
2002-03-26T00:00:00 | AAPL | 0.347896 | 0.354494 | 0.344897 | 0.351795 | 257,840,800 |
2002-03-27T00:00:00 | AAPL | 0.350145 | 0.355693 | 0.348796 | 0.351945 | 127,702,400 |
2002-03-28T00:00:00 | AAPL | 0.355394 | 0.358093 | 0.351795 | 0.354944 | 108,455,200 |
2002-04-01T00:00:00 | AAPL | 0.350595 | 0.370389 | 0.349096 | 0.366791 | 199,046,400 |
2002-04-02T00:00:00 | AAPL | 0.359892 | 0.364391 | 0.357943 | 0.360942 | 203,795,200 |
2002-04-03T00:00:00 | AAPL | 0.360642 | 0.36724 | 0.353895 | 0.356143 | 214,530,400 |
2002-04-04T00:00:00 | AAPL | 0.354944 | 0.375637 | 0.354944 | 0.373389 | 338,497,600 |
2002-04-05T00:00:00 | AAPL | 0.374138 | 0.377737 | 0.361392 | 0.370989 | 278,348,000 |
2002-04-08T00:00:00 | AAPL | 0.362292 | 0.370089 | 0.356594 | 0.36829 | 261,514,400 |
2002-04-09T00:00:00 | AAPL | 0.36874 | 0.374888 | 0.360043 | 0.361392 | 191,531,200 |
2002-04-10T00:00:00 | AAPL | 0.363041 | 0.374139 | 0.360042 | 0.369789 | 224,980,000 |
2002-04-11T00:00:00 | AAPL | 0.375338 | 0.377887 | 0.371139 | 0.372789 | 407,254,400 |
2002-04-12T00:00:00 | AAPL | 0.375038 | 0.377437 | 0.36844 | 0.375788 | 320,241,600 |
2002-04-15T00:00:00 | AAPL | 0.375788 | 0.377137 | 0.371889 | 0.374888 | 299,370,400 |
2002-04-16T00:00:00 | AAPL | 0.377137 | 0.389733 | 0.376687 | 0.385985 | 614,577,600 |
2002-04-17T00:00:00 | AAPL | 0.388834 | 0.392432 | 0.380586 | 0.391533 | 396,250,400 |
2002-04-18T00:00:00 | AAPL | 0.382386 | 0.382685 | 0.373089 | 0.381036 | 401,710,400 |
2002-04-19T00:00:00 | AAPL | 0.382236 | 0.382236 | 0.373839 | 0.374588 | 375,407,200 |
2002-04-22T00:00:00 | AAPL | 0.372488 | 0.373839 | 0.363342 | 0.36784 | 269,427,200 |
2002-04-23T00:00:00 | AAPL | 0.36799 | 0.371589 | 0.361242 | 0.363642 | 233,469,600 |
2002-04-24T00:00:00 | AAPL | 0.364392 | 0.36739 | 0.355094 | 0.356443 | 140,448,000 |
2002-04-25T00:00:00 | AAPL | 0.353294 | 0.364991 | 0.353145 | 0.361692 | 194,202,400 |
2002-04-26T00:00:00 | AAPL | 0.364091 | 0.365441 | 0.344897 | 0.345047 | 304,981,600 |
2002-04-29T00:00:00 | AAPL | 0.347296 | 0.360792 | 0.346246 | 0.359293 | 272,288,800 |
2002-04-30T00:00:00 | AAPL | 0.358243 | 0.365591 | 0.356143 | 0.363941 | 280,963,200 |
2002-05-01T00:00:00 | AAPL | 0.364241 | 0.364241 | 0.350296 | 0.359592 | 214,704,000 |
2002-05-02T00:00:00 | AAPL | 0.357044 | 0.364991 | 0.353895 | 0.355244 | 239,344,000 |
2002-05-03T00:00:00 | AAPL | 0.353444 | 0.360193 | 0.351345 | 0.352544 | 230,781,600 |
2002-05-06T00:00:00 | AAPL | 0.350145 | 0.352395 | 0.336799 | 0.339648 | 249,664,800 |
2002-05-07T00:00:00 | AAPL | 0.343997 | 0.344147 | 0.332001 | 0.336949 | 242,748,800 |
2002-05-08T00:00:00 | AAPL | 0.347896 | 0.36769 | 0.345497 | 0.365441 | 436,682,400 |
2002-05-09T00:00:00 | AAPL | 0.363642 | 0.365141 | 0.356893 | 0.362741 | 224,616,000 |
2002-05-10T00:00:00 | AAPL | 0.364241 | 0.364241 | 0.344597 | 0.349696 | 235,396,000 |
2002-05-13T00:00:00 | AAPL | 0.352695 | 0.361242 | 0.343997 | 0.358993 | 265,608,000 |
2002-05-14T00:00:00 | AAPL | 0.36664 | 0.385085 | 0.363191 | 0.384035 | 526,506,400 |
2002-05-15T00:00:00 | AAPL | 0.380437 | 0.389584 | 0.372488 | 0.379087 | 335,826,400 |
2002-05-16T00:00:00 | AAPL | 0.375788 | 0.381636 | 0.371139 | 0.378038 | 227,052,000 |
2002-05-17T00:00:00 | AAPL | 0.382236 | 0.386584 | 0.36904 | 0.375038 | 236,493,600 |
2002-05-20T00:00:00 | AAPL | 0.36844 | 0.373839 | 0.36784 | 0.370989 | 269,914,400 |
2002-05-21T00:00:00 | AAPL | 0.372339 | 0.374888 | 0.350895 | 0.351795 | 280,991,200 |
2002-05-22T00:00:00 | AAPL | 0.350445 | 0.365441 | 0.349696 | 0.364691 | 290,875,200 |
2002-05-23T00:00:00 | AAPL | 0.36664 | 0.378487 | 0.360942 | 0.377587 | 369,398,400 |
2002-05-24T00:00:00 | AAPL | 0.374738 | 0.374738 | 0.359292 | 0.362142 | 166,174,400 |