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
1,245,974,400
4.206782
4.320235
4.205278
4.28653
439,384,400
AAPL
1,246,233,600
4.317227
4.331973
4.259448
4.272388
567,616,000
AAPL
1,246,320,000
4.290745
4.327459
4.267272
4.286231
434,224,000
AAPL
1,246,406,400
4.318433
4.353342
4.288941
4.29827
414,178,800
AAPL
1,246,492,800
4.250722
4.298269
4.206785
4.213706
370,479,200
AAPL
1,246,838,400
4.173981
4.182709
4.100252
4.171273
498,688,400
AAPL
1,246,924,800
4.167361
4.203473
4.068052
4.074673
461,596,800
AAPL
1,247,011,200
4.090323
4.154121
4.045182
4.129444
575,929,200
AAPL
1,247,097,600
4.145696
4.152617
4.090625
4.103565
343,025,200
AAPL
1,247,184,000
4.102961
4.182107
4.102359
4.168565
445,275,600
AAPL
1,247,443,200
4.19926
4.283522
4.138772
4.283522
483,501,200
AAPL
1,247,529,600
4.274195
4.308802
4.248013
4.281416
347,247,600
AAPL
1,247,616,000
4.364775
4.423758
4.343108
4.420147
485,587,200
AAPL
1,247,702,400
4.386442
4.454454
4.380725
4.439406
393,570,800
AAPL
1,247,788,800
4.486354
4.574829
4.472812
4.566704
602,154,000
AAPL
1,248,048,000
4.612446
4.665712
4.540823
4.601612
735,526,400
AAPL
1,248,134,400
4.613048
4.61726
4.506516
4.55948
874,781,600
AAPL
1,248,220,800
4.748469
4.776757
4.697911
4.71687
874,104,000
AAPL
1,248,307,200
4.713561
4.768029
4.68136
4.749372
526,962,800
AAPL
1,248,393,600
4.723189
4.814974
4.709647
4.814674
438,362,400
AAPL
1,248,652,800
4.820091
4.841458
4.732519
4.817985
433,311,200
AAPL
1,248,739,200
4.781269
4.817983
4.742749
4.814974
363,554,800
AAPL
1,248,825,600
4.781872
4.828517
4.762311
4.815877
382,158,000
AAPL
1,248,912,000
4.866132
4.957015
4.860114
4.898935
469,604,800
AAPL
1,248,998,400
4.904955
4.965443
4.902547
4.916993
422,536,800
AAPL
1,249,257,600
4.971763
5.014797
4.961531
5.008478
394,240,000
AAPL
1,249,344,000
4.963335
4.982595
4.941668
4.981993
395,810,800
AAPL
1,249,430,400
4.988013
5.037366
4.941669
4.968754
423,183,600
AAPL
1,249,516,800
4.982898
5.010886
4.907966
4.932643
341,616,800
AAPL
1,249,603,200
4.980189
5.013593
4.959424
4.98079
387,354,800
AAPL
1,249,862,400
4.985306
5.013593
4.925118
4.957017
300,294,400
AAPL
1,249,948,800
4.926022
4.946787
4.871553
4.900142
355,342,400
AAPL
1,250,035,200
4.891715
5.016905
4.889007
4.974774
445,071,200
AAPL
1,250,121,600
5.015099
5.075889
5.010585
5.068365
439,980,800
AAPL
1,250,208,000
5.053919
5.062646
4.981393
5.019011
305,816,000
AAPL
1,250,467,200
4.921806
4.92301
4.79752
4.802636
524,381,200
AAPL
1,250,553,600
4.864028
4.942572
4.857407
4.935349
431,152,400
AAPL
1,250,640,000
4.897733
4.974471
4.888705
4.953406
413,271,600
AAPL
1,250,726,400
4.96484
5.017204
4.953706
5.005467
342,031,200
AAPL
1,250,812,800
5.045192
5.096953
5.019612
5.092438
416,074,400
AAPL
1,251,072,000
5.119523
5.137278
5.06385
5.087624
406,929,600
AAPL
1,251,158,400
5.099661
5.1442
5.08973
5.097856
324,354,800
AAPL
1,251,244,800
5.083412
5.102371
5.01841
5.037971
303,998,800
AAPL
1,251,331,200
5.078295
5.102971
4.960328
5.09936
449,181,600
AAPL
1,251,417,600
5.184224
5.190845
5.071675
5.117416
453,700,800
AAPL
1,251,676,800
5.060539
5.081304
5.010584
5.062044
311,337,600
AAPL
1,251,763,200
5.055425
5.115913
4.963639
4.974473
469,028,000
AAPL
1,251,849,600
4.954007
5.043987
4.938659
4.97086
364,249,200
AAPL
1,251,936,000
5.008779
5.028641
4.965444
5.012089
293,955,200
AAPL
1,252,022,400
5.034057
5.136977
5.028339
5.12524
374,628,800
AAPL
1,252,368,000
5.205591
5.210406
5.176099
5.204086
315,047,600
AAPL
1,252,454,400
5.199573
5.250431
5.106885
5.15022
811,087,200
AAPL
1,252,540,800
5.177904
5.213716
5.140287
5.192951
491,134,000
AAPL
1,252,627,200
5.203484
5.21161
5.142093
5.180914
348,961,200
AAPL
1,252,886,400
5.140889
5.233276
5.123435
5.22786
322,011,200
AAPL
1,252,972,800
5.237488
5.285938
5.223946
5.271193
426,470,800
AAPL
1,253,059,200
5.356359
5.499604
5.353048
5.473122
754,023,200
AAPL
1,253,145,600
5.476434
5.621184
5.476133
5.553774
810,572,000
AAPL
1,253,232,000
5.592294
5.613961
5.560093
5.567918
601,582,800
AAPL
1,253,491,200
5.545949
5.572129
5.465599
5.537823
437,715,600
AAPL
1,253,577,600
5.573034
5.578751
5.502614
5.551667
356,753,600
AAPL
1,253,664,000
5.579354
5.684682
5.568219
5.582363
593,563,600
AAPL
1,253,750,400
5.63352
5.648567
5.500206
5.531805
550,880,400
AAPL
1,253,836,800
5.477336
5.582362
5.460182
5.488169
445,239,200
AAPL
1,254,096,000
5.53331
5.617873
5.51706
5.601923
337,444,800
AAPL
1,254,182,400
5.619378
5.63954
5.546551
5.578751
345,385,600
AAPL
1,254,268,800
5.601322
5.610952
5.495393
5.577849
539,585,200
AAPL
1,254,355,200
5.577847
5.604028
5.437911
5.442727
524,711,600
AAPL
1,254,441,600
5.459279
5.595603
5.457474
5.564305
553,308,000
AAPL
1,254,700,800
5.603428
5.62329
5.545347
5.598011
423,133,200
AAPL
1,254,787,200
5.649771
5.718083
5.636531
5.718083
605,085,600
AAPL
1,254,873,600
5.710562
5.734335
5.688593
5.725307
465,668,000
AAPL
1,254,960,000
5.737645
5.761419
5.684378
5.695815
438,211,200
AAPL
1,255,046,400
5.686789
5.73885
5.676256
5.731928
293,272,000
AAPL
1,255,305,600
5.74848
5.763225
5.70695
5.74216
288,024,800
AAPL
1,255,392,000
5.736743
5.752993
5.708756
5.718386
348,020,400
AAPL
1,255,478,400
5.785493
5.787599
5.724705
5.756604
375,510,800
AAPL
1,255,564,800
5.706649
5.74547
5.70364
5.734636
373,556,400
AAPL
1,255,651,200
5.698222
5.728616
5.65278
5.6591
431,426,800
AAPL
1,255,910,400
5.653083
5.717783
5.583867
5.71357
942,230,800
AAPL
1,255,996,800
6.036777
6.071384
5.954019
5.981404
1,141,039,200
AAPL
1,256,083,200
6.004275
6.280836
5.995548
6.166781
1,193,726,800
AAPL
1,256,169,600
6.160158
6.254953
6.094254
6.175205
791,392,000
AAPL
1,256,256,000
6.190253
6.193262
6.115921
6.137288
420,786,800
AAPL
1,256,515,200
6.129162
6.22185
6.021728
6.09335
484,338,400
AAPL
1,256,601,600
6.068675
6.103282
5.911886
5.939573
756,551,600
AAPL
1,256,688,000
5.949805
5.959134
5.750886
5.790009
818,386,800
AAPL
1,256,774,400
5.868253
5.922723
5.782185
5.908879
570,270,400
AAPL
1,256,860,800
5.900151
5.92242
5.662712
5.672643
717,525,200
AAPL
1,257,120,000
5.711765
5.804453
5.584469
5.697019
678,983,200
AAPL
1,257,206,400
5.653082
5.703338
5.595001
5.680166
522,541,600
AAPL
1,257,292,800
5.739753
5.833644
5.724706
5.74216
487,530,400
AAPL
1,257,379,200
5.790008
5.868251
5.772553
5.83906
384,801,200
AAPL
1,257,465,600
5.793319
5.873969
5.790009
5.84839
295,097,600
AAPL
1,257,724,800
5.926632
6.075897
5.906169
6.062656
528,855,600
AAPL
1,257,811,200
6.049414
6.168585
6.049113
6.108398
401,195,200
AAPL
1,257,897,600
6.155947
6.169188
6.073791
6.116524
443,870,000
AAPL
1,257,984,000
6.113214
6.165276
6.061754
6.078607
363,731,200
AAPL
1,258,070,400
6.105088
6.164072
6.081014
6.152637
343,240,800
AAPL
1,258,329,600
6.183632
6.259468
6.169488
6.21824
485,206,400