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
| 1,283,472,000
| 7.676575
| 7.78762
| 7.65882
| 7.78732
| 520,788,800
|
AAPL
| 1,283,817,600
| 7.72322
| 7.810191
| 7.711484
| 7.75843
| 342,557,600
|
AAPL
| 1,283,904,000
| 7.817717
| 7.956449
| 7.797253
| 7.912211
| 526,551,200
|
AAPL
| 1,283,990,400
| 7.976005
| 8.020543
| 7.912207
| 7.916721
| 438,575,200
|
AAPL
| 1,284,076,800
| 7.920334
| 7.959757
| 7.866466
| 7.926955
| 387,542,400
|
AAPL
| 1,284,336,000
| 7.999478
| 8.073508
| 7.997673
| 8.036192
| 388,780,000
|
AAPL
| 1,284,422,400
| 8.011219
| 8.100296
| 7.990455
| 8.066893
| 408,150,400
|
AAPL
| 1,284,508,800
| 8.070199
| 8.136706
| 8.060268
| 8.13189
| 429,368,800
|
AAPL
| 1,284,595,200
| 8.132496
| 8.325997
| 8.110226
| 8.322988
| 652,103,200
|
AAPL
| 1,284,681,600
| 8.356695
| 8.364821
| 8.23602
| 8.286879
| 634,477,200
|
AAPL
| 1,284,940,800
| 8.308239
| 8.53996
| 8.301318
| 8.523409
| 658,677,600
|
AAPL
| 1,285,027,200
| 8.542371
| 8.647398
| 8.510171
| 8.539662
| 668,074,400
|
AAPL
| 1,285,113,600
| 8.507757
| 8.66635
| 8.498728
| 8.659429
| 585,289,600
|
AAPL
| 1,285,200,000
| 8.616699
| 8.810201
| 8.606768
| 8.694641
| 786,116,800
|
AAPL
| 1,285,286,400
| 8.790337
| 8.833371
| 8.743692
| 8.796957
| 649,488,000
|
AAPL
| 1,285,545,600
| 8.846914
| 8.869483
| 8.757536
| 8.76205
| 482,834,800
|
AAPL
| 1,285,632,000
| 8.780412
| 8.780412
| 8.275743
| 8.632652
| 1,035,042,400
|
AAPL
| 1,285,718,400
| 8.643782
| 8.721423
| 8.606767
| 8.647995
| 469,644,000
|
AAPL
| 1,285,804,800
| 8.697053
| 8.727146
| 8.463827
| 8.539062
| 673,391,600
|
AAPL
| 1,285,891,200
| 8.611284
| 8.624224
| 8.466835
| 8.502045
| 448,142,800
|
AAPL
| 1,286,150,400
| 8.474358
| 8.513479
| 8.359099
| 8.385282
| 435,302,000
|
AAPL
| 1,286,236,800
| 8.486397
| 8.710594
| 8.480979
| 8.695247
| 501,967,200
|
AAPL
| 1,286,323,200
| 8.714803
| 8.787028
| 8.584498
| 8.702765
| 670,868,800
|
AAPL
| 1,286,409,600
| 8.737378
| 8.741591
| 8.634158
| 8.703673
| 408,399,600
|
AAPL
| 1,286,496,000
| 8.778601
| 8.862562
| 8.727142
| 8.849622
| 658,403,200
|
AAPL
| 1,286,755,200
| 8.869783
| 8.945017
| 8.86557
| 8.88844
| 427,753,200
|
AAPL
| 1,286,841,600
| 8.889946
| 9.01303
| 8.802073
| 8.984139
| 558,544,000
|
AAPL
| 1,286,928,000
| 9.034101
| 9.087065
| 9.022063
| 9.032295
| 630,092,400
|
AAPL
| 1,287,014,400
| 9.078938
| 9.10241
| 9.040116
| 9.097596
| 435,296,400
|
AAPL
| 1,287,100,800
| 9.251972
| 9.47948
| 9.175836
| 9.471656
| 922,194,000
|
AAPL
| 1,287,360,000
| 9.583905
| 9.599854
| 9.458114
| 9.569761
| 1,093,010,800
|
AAPL
| 1,287,446,400
| 9.130398
| 9.442469
| 9.028682
| 9.313668
| 1,232,784,000
|
AAPL
| 1,287,532,800
| 9.298923
| 9.456914
| 9.234824
| 9.344966
| 721,624,400
|
AAPL
| 1,287,619,200
| 9.400034
| 9.471657
| 9.232714
| 9.314569
| 551,460,000
|
AAPL
| 1,287,705,600
| 9.30103
| 9.330221
| 9.217672
| 9.252881
| 372,778,000
|
AAPL
| 1,287,964,800
| 9.30163
| 9.377164
| 9.282069
| 9.294106
| 392,462,000
|
AAPL
| 1,288,051,200
| 9.234821
| 9.32119
| 9.198106
| 9.270331
| 392,929,600
|
AAPL
| 1,288,137,600
| 9.258298
| 9.326008
| 9.196606
| 9.263715
| 399,002,800
|
AAPL
| 1,288,224,000
| 9.267322
| 9.268827
| 9.055163
| 9.185769
| 551,051,200
|
AAPL
| 1,288,310,400
| 9.155377
| 9.205031
| 9.054262
| 9.057572
| 430,511,200
|
AAPL
| 1,288,569,600
| 9.094886
| 9.196603
| 9.094285
| 9.15387
| 423,889,200
|
AAPL
| 1,288,656,000
| 9.238733
| 9.334731
| 9.238733
| 9.309753
| 433,930,000
|
AAPL
| 1,288,742,400
| 9.37024
| 9.415682
| 9.284775
| 9.413275
| 508,348,400
|
AAPL
| 1,288,828,800
| 9.493024
| 9.635367
| 9.480385
| 9.577888
| 642,488,000
|
AAPL
| 1,288,915,200
| 9.569463
| 9.61701
| 9.532147
| 9.543582
| 361,253,200
|
AAPL
| 1,289,174,400
| 9.545689
| 9.623029
| 9.532447
| 9.588422
| 281,758,400
|
AAPL
| 1,289,260,800
| 9.661553
| 9.669077
| 9.46444
| 9.511988
| 383,544,000
|
AAPL
| 1,289,347,200
| 9.528839
| 9.592939
| 9.43585
| 9.57067
| 384,227,200
|
AAPL
| 1,289,433,600
| 9.479485
| 9.581804
| 9.456915
| 9.52914
| 361,284,000
|
AAPL
| 1,289,520,000
| 9.509574
| 9.52462
| 9.137317
| 9.269728
| 795,846,800
|
AAPL
| 1,289,779,200
| 9.282669
| 9.345263
| 9.216764
| 9.239936
| 403,606,000
|
AAPL
| 1,289,865,600
| 9.200214
| 9.25679
| 9.007615
| 9.075928
| 657,650,000
|
AAPL
| 1,289,952,000
| 9.064192
| 9.148153
| 8.96067
| 9.043127
| 479,449,600
|
AAPL
| 1,290,038,400
| 9.184564
| 9.319083
| 9.169217
| 9.281767
| 494,491,200
|
AAPL
| 1,290,124,800
| 9.267927
| 9.280867
| 9.185772
| 9.230611
| 384,843,200
|
AAPL
| 1,290,384,000
| 9.229102
| 9.430128
| 9.204727
| 9.430128
| 393,075,200
|
AAPL
| 1,290,470,400
| 9.342556
| 9.381678
| 9.225492
| 9.290794
| 519,447,600
|
AAPL
| 1,290,556,800
| 9.389202
| 9.491521
| 9.381679
| 9.473464
| 413,725,200
|
AAPL
| 1,290,729,600
| 9.441567
| 9.560738
| 9.417492
| 9.479485
| 237,585,600
|
AAPL
| 1,290,988,800
| 9.494527
| 9.554112
| 9.370542
| 9.535756
| 445,785,200
|
AAPL
| 1,291,075,200
| 9.435545
| 9.460222
| 9.355195
| 9.363622
| 501,858,000
|
AAPL
| 1,291,161,600
| 9.487607
| 9.562239
| 9.479482
| 9.521613
| 461,750,800
|
AAPL
| 1,291,248,000
| 9.55562
| 9.599858
| 9.476173
| 9.574279
| 462,837,200
|
AAPL
| 1,291,334,400
| 9.53997
| 9.589323
| 9.519807
| 9.55291
| 342,092,800
|
AAPL
| 1,291,593,600
| 9.589023
| 9.700069
| 9.582403
| 9.634465
| 448,481,600
|
AAPL
| 1,291,680,000
| 9.744307
| 9.750023
| 9.573375
| 9.576083
| 391,454,000
|
AAPL
| 1,291,766,400
| 9.618817
| 9.660647
| 9.542982
| 9.660346
| 321,935,600
|
AAPL
| 1,291,852,800
| 9.694053
| 9.705186
| 9.60046
| 9.62273
| 294,151,200
|
AAPL
| 1,291,939,200
| 9.619417
| 9.661548
| 9.587818
| 9.646802
| 262,511,200
|
AAPL
| 1,292,198,400
| 9.761461
| 9.782226
| 9.660045
| 9.680207
| 439,815,600
|
AAPL
| 1,292,284,800
| 9.682013
| 9.706389
| 9.599856
| 9.638678
| 351,008,000
|
AAPL
| 1,292,371,200
| 9.629954
| 9.720236
| 9.605579
| 9.640789
| 417,312,000
|
AAPL
| 1,292,457,600
| 9.662754
| 9.708497
| 9.632962
| 9.667569
| 322,030,800
|
AAPL
| 1,292,544,000
| 9.679003
| 9.683818
| 9.636872
| 9.648308
| 386,929,200
|
AAPL
| 1,292,803,200
| 9.678104
| 9.727759
| 9.576689
| 9.696461
| 385,610,400
|
AAPL
| 1,292,889,600
| 9.720232
| 9.762061
| 9.691643
| 9.756344
| 256,354,000
|
AAPL
| 1,292,976,000
| 9.761158
| 9.802085
| 9.736782
| 9.785233
| 265,921,600
|
AAPL
| 1,293,062,400
| 9.780419
| 9.784933
| 9.725348
| 9.738288
| 223,157,200
|
AAPL
| 1,293,408,000
| 9.71572
| 9.793662
| 9.675695
| 9.77079
| 249,816,000
|
AAPL
| 1,293,494,400
| 9.807807
| 9.830377
| 9.782228
| 9.794566
| 175,924,000
|
AAPL
| 1,293,580,800
| 9.817131
| 9.824053
| 9.783426
| 9.789145
| 163,139,200
|
AAPL
| 1,293,667,200
| 9.794866
| 9.795769
| 9.721739
| 9.740096
| 157,494,400
|
AAPL
| 1,293,753,600
| 9.718728
| 9.734677
| 9.669374
| 9.706991
| 193,508,000
|
AAPL
| 1,294,012,800
| 9.799679
| 9.938711
| 9.775604
| 9.917947
| 445,138,400
|
AAPL
| 1,294,099,200
| 10.004314
| 10.006119
| 9.875212
| 9.969707
| 309,080,800
|
AAPL
| 1,294,185,600
| 9.917343
| 10.061491
| 9.915838
| 10.051259
| 255,519,600
|
AAPL
| 1,294,272,000
| 10.07293
| 10.088879
| 10.01816
| 10.043138
| 300,428,800
|
AAPL
| 1,294,358,400
| 10.05096
| 10.121981
| 9.988064
| 10.11506
| 311,931,200
|
AAPL
| 1,294,617,600
| 10.196615
| 10.329026
| 10.14666
| 10.305553
| 448,560,000
|
AAPL
| 1,294,704,000
| 10.378681
| 10.381087
| 10.215874
| 10.281178
| 444,108,000
|
AAPL
| 1,294,790,400
| 10.329629
| 10.365139
| 10.292012
| 10.364838
| 302,590,400
|
AAPL
| 1,294,876,800
| 10.387104
| 10.431642
| 10.347681
| 10.402752
| 296,780,400
|
AAPL
| 1,294,963,200
| 10.409073
| 10.487015
| 10.365437
| 10.487015
| 308,840,000
|
AAPL
| 1,295,308,800
| 9.916439
| 10.375066
| 9.81051
| 10.251381
| 1,880,998,000
|
AAPL
| 1,295,395,200
| 10.483104
| 10.490628
| 10.137931
| 10.196915
| 1,135,612,800
|
AAPL
| 1,295,481,600
| 10.124386
| 10.180661
| 9.934496
| 10.011536
| 764,789,200
|
AAPL
| 1,295,568,000
| 10.044343
| 10.077748
| 9.829475
| 9.832184
| 754,401,200
|
AAPL
| 1,295,827,200
| 9.836693
| 10.155084
| 9.832179
| 10.155084
| 574,683,200
|
AAPL
| 1,295,913,600
| 10.12138
| 10.275158
| 10.068415
| 10.273953
| 546,868,000
|
AAPL
| 1,296,000,000
| 10.320902
| 10.40035
| 10.276966
| 10.347686
| 506,875,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.