symbol
stringclasses
44 values
time
int64
-252,374,400
1.75B
open
float64
0
1.2k
high
float64
0.02
1.21k
low
float64
0.02
1.2k
close
float64
0.02
1.2k
volume
int64
0
9.23B
AAPL
1,183,420,800
3.671421
3.833926
3.656374
3.827005
1,162,481,600
AAPL
1,183,593,600
3.876057
4.001547
3.872746
3.994926
1,453,051,600
AAPL
1,183,680,000
4.00636
4.01268
3.924205
3.981383
874,694,800
AAPL
1,183,939,200
3.983789
3.999438
3.887489
3.922097
995,820,000
AAPL
1,184,025,600
3.878463
4.047588
3.876356
3.982888
1,255,007,600
AAPL
1,184,112,000
3.974462
4.023515
3.951591
3.984092
821,772,000
AAPL
1,184,198,400
4.028029
4.039765
3.984092
4.034649
704,608,800
AAPL
1,184,284,800
4.063538
4.148402
4.04819
4.144791
907,606,000
AAPL
1,184,544,000
4.164654
4.212503
4.13787
4.155927
936,112,800
AAPL
1,184,630,400
4.161946
4.201067
4.137871
4.180303
709,959,600
AAPL
1,184,716,800
4.158634
4.166158
4.093933
4.156528
756,856,800
AAPL
1,184,803,200
4.222132
4.237481
4.202572
4.213104
732,891,600
AAPL
1,184,889,600
4.262758
4.338895
4.213103
4.325954
1,167,773,600
AAPL
1,185,148,800
4.312714
4.370193
4.241091
4.324451
1,036,490,000
AAPL
1,185,235,200
4.179399
4.243197
4.037056
4.059326
1,795,292,800
AAPL
1,185,321,600
4.133355
4.16375
4.062636
4.130647
1,496,182,800
AAPL
1,185,408,000
4.390955
4.468898
4.121619
4.393664
2,186,629,200
AAPL
1,185,494,400
4.399381
4.481537
4.326857
4.328963
1,161,098,400
AAPL
1,185,753,600
4.343412
4.377116
4.200166
4.25614
1,106,988,400
AAPL
1,185,840,000
4.302482
4.31783
3.957911
3.965133
1,762,392,800
AAPL
1,185,926,400
4.021708
4.074071
3.845059
4.062636
1,750,156,800
AAPL
1,186,012,800
4.11229
4.12162
4.037056
4.107475
852,644,800
AAPL
1,186,099,200
4.070461
4.091226
3.957309
3.967842
679,187,600
AAPL
1,186,358,400
3.99944
4.070761
3.861009
4.070159
925,170,400
AAPL
1,186,444,800
4.060831
4.130046
3.991314
4.063539
949,936,400
AAPL
1,186,531,200
4.1156
4.118609
3.972354
4.032842
808,096,800
AAPL
1,186,617,600
3.945573
4.00245
3.764409
3.803531
1,125,395,600
AAPL
1,186,704,000
3.705125
3.844458
3.620261
3.761701
1,410,749,200
AAPL
1,186,963,200
3.861611
3.892608
3.806841
3.845662
752,911,600
AAPL
1,187,049,600
3.860707
3.861008
3.722878
3.732508
739,006,800
AAPL
1,187,136,000
3.693688
3.757487
3.600699
3.608222
992,852,000
AAPL
1,187,222,400
3.521252
3.566091
3.359047
3.522455
1,866,690,000
AAPL
1,187,308,800
3.67172
3.71656
3.605816
3.673225
1,195,062,400
AAPL
1,187,568,000
3.730404
3.746654
3.626279
3.67804
803,317,200
AAPL
1,187,654,400
3.67774
3.880872
3.641327
3.839041
1,303,047,200
AAPL
1,187,740,800
3.948882
3.994925
3.922098
3.987702
1,061,765,600
AAPL
1,187,827,200
4.005156
4.01268
3.904945
3.944367
866,838,000
AAPL
1,187,913,600
3.928117
4.07377
3.906449
4.071663
911,834,000
AAPL
1,188,172,800
4.014186
4.052405
3.975365
3.979879
707,439,600
AAPL
1,188,259,200
3.941959
3.984693
3.810752
3.816469
1,179,365,600
AAPL
1,188,345,600
3.908556
4.037959
3.898325
4.034949
1,166,860,800
AAPL
1,188,432,000
3.992518
4.160441
3.981384
4.100254
1,435,582,400
AAPL
1,188,518,400
4.197755
4.20257
4.13516
4.16736
876,887,200
AAPL
1,188,864,000
4.211297
4.385539
4.208288
4.338292
1,316,842,800
AAPL
1,188,950,400
4.362669
4.38885
4.095738
4.115601
2,328,222,400
AAPL
1,189,036,800
4.07949
4.139977
3.993722
4.062938
1,901,261,600
AAPL
1,189,123,200
3.972657
3.981384
3.912169
3.965434
1,430,576,000
AAPL
1,189,382,400
4.122523
4.154121
4.031038
4.114097
1,487,838,800
AAPL
1,189,468,800
4.149909
4.161946
4.02502
4.077384
971,885,600
AAPL
1,189,555,200
4.092428
4.195047
4.085206
4.118309
1,022,770,000
AAPL
1,189,641,600
4.177895
4.183012
4.112291
4.128843
656,163,200
AAPL
1,189,728,000
4.109883
4.182408
4.098749
4.177293
607,320,000
AAPL
1,189,987,200
4.182711
4.230859
4.14088
4.165256
793,371,600
AAPL
1,190,073,600
4.184815
4.29887
4.1478
4.240788
1,064,089,600
AAPL
1,190,160,000
4.303985
4.308198
4.195045
4.236274
1,026,880,400
AAPL
1,190,246,400
4.217617
4.266971
4.192639
4.222432
691,840,800
AAPL
1,190,332,800
4.247409
4.353037
4.222432
4.337991
1,138,880,400
AAPL
1,190,592,000
4.415633
4.509526
4.413226
4.462278
1,052,161,600
AAPL
1,190,678,400
4.418944
4.610942
4.418342
4.609737
1,192,550,800
AAPL
1,190,764,800
4.648558
4.664507
4.551656
4.597398
975,268,000
AAPL
1,190,851,200
4.627493
4.650063
4.583857
4.649461
658,198,800
AAPL
1,190,937,600
4.617561
4.65247
4.596796
4.618464
615,101,200
AAPL
1,191,196,800
4.653373
4.737033
4.602214
4.704833
837,068,400
AAPL
1,191,283,200
4.711151
4.772543
4.69129
4.76833
792,069,600
AAPL
1,191,369,600
4.748168
4.790298
4.724995
4.75238
692,518,400
AAPL
1,191,456,000
4.754787
4.757194
4.619366
4.701822
656,958,400
AAPL
1,191,542,400
4.765923
4.862523
4.74576
4.858611
943,471,200
AAPL
1,191,801,600
4.920002
5.053016
4.904353
5.053016
835,928,800
AAPL
1,191,888,000
5.121928
5.149314
5.015999
5.05151
1,104,286,400
AAPL
1,191,974,400
5.042182
5.052112
4.983499
5.01931
667,590,000
AAPL
1,192,060,800
5.100563
5.172486
4.61064
4.882084
1,643,992,000
AAPL
1,192,147,200
4.905556
5.034055
4.869142
5.033152
988,176,000
AAPL
1,192,406,400
5.055122
5.10297
4.920302
5.025028
1,077,930,000
AAPL
1,192,492,800
4.981695
5.121329
4.969958
5.103273
1,067,830,400
AAPL
1,192,579,200
5.196864
5.207397
5.091236
5.19867
1,127,613,200
AAPL
1,192,665,600
5.161053
5.242004
5.147512
5.221241
823,676,000
AAPL
1,192,752,000
5.243506
5.255242
5.115909
5.128549
1,291,780,000
AAPL
1,193,011,200
5.126445
5.263371
5.114708
5.24712
1,649,499,600
AAPL
1,193,097,600
5.67445
5.675653
5.499907
5.602225
1,795,164,000
AAPL
1,193,184,000
5.591692
5.633823
5.393977
5.595303
1,288,481,600
AAPL
1,193,270,400
5.563403
5.594399
5.466802
5.500507
973,602,000
AAPL
1,193,356,800
5.576043
5.578451
5.503518
5.558289
706,876,800
AAPL
1,193,616,000
5.580855
5.615163
5.558286
5.570022
540,554,000
AAPL
1,193,702,400
5.602826
5.698824
5.55919
5.627502
939,414,000
AAPL
1,193,788,800
5.646461
5.721395
5.565811
5.716279
833,310,800
AAPL
1,193,875,200
5.675653
5.720794
5.416848
5.640745
805,036,400
AAPL
1,193,961,600
5.69401
5.700931
5.521874
5.653685
1,002,114,400
AAPL
1,194,220,800
5.576043
5.686486
5.544444
5.602826
804,176,800
AAPL
1,194,307,200
5.629007
5.777971
5.575441
5.771651
954,727,200
AAPL
1,194,393,600
5.73614
5.798435
5.601321
5.606437
994,327,600
AAPL
1,194,480,000
5.617573
5.624494
5.048804
5.280525
1,890,378,000
AAPL
1,194,566,400
5.150519
5.26999
4.971762
4.976577
1,526,380,800
AAPL
1,194,825,600
4.973869
5.046696
4.532998
4.627191
1,769,065,200
AAPL
1,194,912,000
4.840555
5.145404
4.627192
5.114708
1,739,446,800
AAPL
1,194,998,400
5.331383
5.343721
4.927526
4.998848
1,449,168,000
AAPL
1,195,084,800
5.007273
5.103572
4.824003
4.944377
1,487,410,400
AAPL
1,195,171,200
4.97447
5.026231
4.794811
5.007272
1,383,494,000
AAPL
1,195,430,400
4.998548
5.061744
4.878173
4.933846
1,154,428,800
AAPL
1,195,516,800
4.985608
5.16978
4.921207
5.081305
1,543,642,800
AAPL
1,195,603,200
4.990722
5.186631
4.955512
5.069568
1,217,809,600