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
1,233,619,200
2.766203
2.81014
2.71685
2.798102
599,309,200
AAPL
1,233,705,600
2.805326
2.896509
2.801714
2.815256
808,421,600
AAPL
1,233,792,000
2.791783
2.926602
2.787269
2.902828
749,246,400
AAPL
1,233,878,400
2.919681
3.009361
2.91908
3.000934
687,209,600
AAPL
1,234,137,600
3.009361
3.099641
2.994313
3.084895
715,010,800
AAPL
1,234,224,000
3.049384
3.084894
2.920885
2.944057
849,060,800
AAPL
1,234,310,400
2.900121
2.958502
2.882064
2.913662
674,973,600
AAPL
1,234,396,800
2.88387
3.001837
2.88387
2.987391
817,188,400
AAPL
1,234,483,200
2.978965
3.007554
2.952784
2.984082
608,977,600
AAPL
1,234,828,800
2.915166
2.920282
2.837224
2.844747
678,238,400
AAPL
1,234,915,200
2.860397
2.884471
2.790279
2.839933
684,779,200
AAPL
1,235,001,600
2.809839
2.836321
2.711733
2.727683
922,804,400
AAPL
1,235,088,000
2.690367
2.780648
2.67833
2.744536
750,316,000
AAPL
1,235,347,200
2.758079
2.768611
2.603398
2.616639
786,982,000
AAPL
1,235,433,600
2.631685
2.735207
2.618143
2.715947
807,105,600
AAPL
1,235,520,000
2.704211
2.796297
2.685853
2.743332
833,053,200
AAPL
1,235,606,400
2.76861
2.796297
2.677126
2.684048
629,868,400
AAPL
1,235,692,800
2.646129
2.747545
2.638305
2.687659
706,658,400
AAPL
1,235,952,000
2.651848
2.744537
2.638306
2.646431
770,929,600
AAPL
1,236,038,400
2.676224
2.730693
2.644625
2.659371
724,340,400
AAPL
1,236,124,800
2.713841
2.791783
2.691873
2.743634
741,403,600
AAPL
1,236,211,200
2.722266
2.764698
2.661779
2.673515
706,899,200
AAPL
1,236,297,600
2.658468
2.660274
2.477605
2.566984
1,011,147,200
AAPL
1,236,556,800
2.53328
2.636199
2.484829
2.501079
698,297,600
AAPL
1,236,643,200
2.554043
2.683446
2.538695
2.667195
844,258,800
AAPL
1,236,729,600
2.702707
2.830905
2.695785
2.789075
846,372,800
AAPL
1,236,816,000
2.795696
2.906441
2.768612
2.899519
768,457,200
AAPL
1,236,902,400
2.898014
2.925098
2.859193
2.886879
601,168,400
AAPL
1,237,161,600
2.904934
2.930814
2.834213
2.87153
797,244,000
AAPL
1,237,248,000
2.866115
3.000031
2.860998
2.999129
786,646,000
AAPL
1,237,334,400
3.006652
3.114086
3.000934
3.055102
796,037,200
AAPL
1,237,420,800
3.065032
3.105659
3.016883
3.058111
500,180,800
AAPL
1,237,507,200
3.072255
3.102951
3.026514
3.057209
695,587,200
AAPL
1,237,766,400
3.090913
3.254923
3.062023
3.239876
666,397,200
AAPL
1,237,852,800
3.200755
3.293443
3.171565
3.204968
640,612,000
AAPL
1,237,939,200
3.237469
3.260941
3.125521
3.204666
646,618,000
AAPL
1,238,025,600
3.244992
3.309693
3.237469
3.306384
616,252,000
AAPL
1,238,112,000
3.25703
3.266058
3.201959
3.2155
492,872,800
AAPL
1,238,371,200
3.145082
3.160128
3.087904
3.14448
502,796,000
AAPL
1,238,457,600
3.173369
3.233557
3.159828
3.163439
570,080,000
AAPL
1,238,544,000
3.132442
3.280202
3.126424
3.270873
589,372,000
AAPL
1,238,630,400
3.314509
3.453241
3.303675
3.39185
812,366,800
AAPL
1,238,716,800
3.436388
3.494769
3.416225
3.490556
636,241,200
AAPL
1,238,976,000
3.458959
3.573615
3.409003
3.564588
658,064,400
AAPL
1,239,062,400
3.506807
3.511021
3.436388
3.460764
536,580,800
AAPL
1,239,148,800
3.473706
3.514633
3.448126
3.500489
455,630,000
AAPL
1,239,235,200
3.563686
3.611233
3.549842
3.598293
530,756,800
AAPL
1,239,580,800
3.611533
3.640724
3.581139
3.617853
389,236,400
AAPL
1,239,667,200
3.598292
3.616348
3.528475
3.560374
454,622,000
AAPL
1,239,753,600
3.52697
3.558569
3.483636
3.540212
412,882,400
AAPL
1,239,840,000
3.586858
3.706028
3.57482
3.654869
593,446,000
AAPL
1,239,926,400
3.646742
3.739129
3.618755
3.714151
497,495,600
AAPL
1,240,185,600
3.663294
3.701212
3.585953
3.626279
466,466,000
AAPL
1,240,272,000
3.577826
3.675631
3.569099
3.664195
470,685,600
AAPL
1,240,358,400
3.690378
3.772233
3.647344
3.656673
938,767,200
AAPL
1,240,444,800
3.810452
3.827906
3.71686
3.773737
945,156,800
AAPL
1,240,531,200
3.750865
3.765912
3.700609
3.728596
540,764,000
AAPL
1,240,790,400
3.698503
3.761699
3.69128
3.753574
480,690,000
AAPL
1,240,876,800
3.712044
3.798112
3.709336
3.728596
455,856,800
AAPL
1,240,963,200
3.757187
3.817373
3.726491
3.765913
458,110,800
AAPL
1,241,049,600
3.798414
3.821887
3.759293
3.786678
498,489,600
AAPL
1,241,136,000
3.785775
3.850476
3.785775
3.82911
397,516,000
AAPL
1,241,395,200
3.859204
3.979879
3.842351
3.974462
609,358,400
AAPL
1,241,481,600
3.964831
3.998235
3.945872
3.993721
398,255,200
AAPL
1,241,568,000
4.012381
4.017496
3.918789
3.987403
473,538,800
AAPL
1,241,654,400
3.982285
3.984091
3.848971
3.88388
531,776,000
AAPL
1,241,740,800
3.88328
3.949186
3.79962
3.887794
467,964,000
AAPL
1,242,000,000
3.833021
3.941057
3.825497
3.899227
404,658,800
AAPL
1,242,086,400
3.898926
3.90344
3.709035
3.744244
609,481,600
AAPL
1,242,172,800
3.707833
3.732209
3.592574
3.595885
595,971,600
AAPL
1,242,259,200
3.604611
3.717462
3.602204
3.700007
447,826,400
AAPL
1,242,345,600
3.681048
3.750264
3.659682
3.684058
367,567,200
AAPL
1,242,604,800
3.723482
3.812859
3.658479
3.811354
458,841,600
AAPL
1,242,691,200
3.816468
3.891401
3.783967
3.835427
372,422,400
AAPL
1,242,777,600
3.840847
3.888395
3.770729
3.787882
388,584,000
AAPL
1,242,864,000
3.766214
3.815266
3.698202
3.737023
407,946,000
AAPL
1,242,950,400
3.733112
3.737025
3.663897
3.686467
297,998,400
AAPL
1,243,296,000
3.754479
3.937147
3.748159
3.935642
636,927,200
AAPL
1,243,382,400
3.965734
4.062032
3.939552
4.003953
646,422,000
AAPL
1,243,468,800
4.015991
4.074373
3.973258
4.064744
487,552,800
AAPL
1,243,555,200
4.074374
4.089721
4.02803
4.087013
456,534,400
AAPL
1,243,814,400
4.106875
4.212804
4.092731
4.193544
452,499,600
AAPL
1,243,900,800
4.182709
4.253429
4.163449
4.197756
456,223,600
AAPL
1,243,987,200
4.213104
4.246508
4.185117
4.241693
565,199,600
AAPL
1,244,073,600
4.217016
4.338896
4.214308
4.325654
550,634,000
AAPL
1,244,160,000
4.372901
4.405702
4.309704
4.353641
632,716,000
AAPL
1,244,419,200
4.32806
4.340398
4.195949
4.328963
931,652,400
AAPL
1,244,505,600
4.327759
4.35033
4.229654
4.294958
676,964,400
AAPL
1,244,592,000
4.281718
4.283824
4.161945
4.220627
688,623,600
AAPL
1,244,678,400
4.199561
4.260048
4.169467
4.211597
524,823,600
AAPL
1,244,764,800
4.177295
4.186022
4.093936
4.121923
563,085,600
AAPL
1,245,024,000
4.093031
4.120717
4.059326
4.095438
539,750,400
AAPL
1,245,110,400
4.112591
4.167061
4.095739
4.103263
514,805,200
AAPL
1,245,196,800
4.112891
4.136365
4.048491
4.08009
571,412,800
AAPL
1,245,283,200
4.096038
4.152915
4.08039
4.089117
427,680,400
AAPL
1,245,369,600
4.155022
4.198056
4.119813
4.197455
721,856,800
AAPL
1,245,628,800
4.233269
4.260052
4.102662
4.133959
634,914,000
AAPL
1,245,715,200
4.104766
4.121317
3.998836
4.032842
706,532,400
AAPL
1,245,801,600
4.075274
4.137868
4.058421
4.099348
485,525,600
AAPL
1,245,888,000
4.085207
4.219123
4.068957
4.208891
589,447,600