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
| 1,320,883,200
| 11.948058
| 11.953475
| 11.500266
| 11.592653
| 744,752,400
|
AAPL
| 1,320,969,600
| 11.634484
| 11.69738
| 11.44339
| 11.574598
| 653,786,000
|
AAPL
| 1,321,228,800
| 11.541496
| 11.593559
| 11.381399
| 11.413298
| 432,905,200
|
AAPL
| 1,321,315,200
| 11.459643
| 11.721457
| 11.419017
| 11.701295
| 430,810,800
|
AAPL
| 1,321,401,600
| 11.713935
| 11.770812
| 11.565573
| 11.579116
| 349,210,400
|
AAPL
| 1,321,488,000
| 11.555338
| 11.573395
| 11.300145
| 11.357624
| 479,900,400
|
AAPL
| 1,321,574,400
| 11.403069
| 11.435268
| 11.28149
| 11.283296
| 371,938,000
|
AAPL
| 1,321,833,600
| 11.146666
| 11.185187
| 11.011547
| 11.104837
| 447,980,400
|
AAPL
| 1,321,920,000
| 11.165327
| 11.373274
| 11.162919
| 11.330541
| 409,021,200
|
AAPL
| 1,322,006,400
| 11.270353
| 11.310378
| 11.040738
| 11.044049
| 428,271,200
|
AAPL
| 1,322,179,200
| 11.087084
| 11.16924
| 10.933607
| 10.941131
| 254,760,800
|
AAPL
| 1,322,438,400
| 11.205349
| 11.336858
| 11.14456
| 11.318802
| 346,413,200
|
AAPL
| 1,322,524,800
| 11.310377
| 11.400357
| 11.140649
| 11.230929
| 375,855,200
|
AAPL
| 1,322,611,200
| 11.474385
| 11.504178
| 11.384405
| 11.50177
| 405,938,400
|
AAPL
| 1,322,697,600
| 11.512003
| 11.706407
| 11.458136
| 11.674208
| 387,181,200
|
AAPL
| 1,322,784,000
| 11.731386
| 11.845742
| 11.693769
| 11.727474
| 379,055,600
|
AAPL
| 1,323,043,200
| 11.841529
| 11.929403
| 11.748239
| 11.827084
| 357,210,000
|
AAPL
| 1,323,129,600
| 11.812041
| 11.87584
| 11.717849
| 11.765095
| 283,598,000
|
AAPL
| 1,323,216,000
| 11.734397
| 11.764792
| 11.639
| 11.709119
| 304,746,400
|
AAPL
| 1,323,302,400
| 11.78014
| 11.902019
| 11.743426
| 11.756366
| 376,356,400
|
AAPL
| 1,323,388,800
| 11.822269
| 11.85808
| 11.767499
| 11.845441
| 296,993,200
|
AAPL
| 1,323,648,000
| 11.78706
| 11.853868
| 11.719952
| 11.791875
| 301,067,200
|
AAPL
| 1,323,734,400
| 11.826782
| 11.899007
| 11.649229
| 11.700689
| 338,928,800
|
AAPL
| 1,323,820,800
| 11.637195
| 11.657659
| 11.36575
| 11.441285
| 406,887,600
|
AAPL
| 1,323,907,200
| 11.53578
| 11.548119
| 11.38471
| 11.403669
| 256,200,000
|
AAPL
| 1,323,993,600
| 11.4464
| 11.560455
| 11.422626
| 11.466262
| 421,478,400
|
AAPL
| 1,324,252,800
| 11.509901
| 11.581523
| 11.450013
| 11.502076
| 235,530,400
|
AAPL
| 1,324,339,200
| 11.669093
| 11.920074
| 11.654046
| 11.91556
| 337,215,200
|
AAPL
| 1,324,425,600
| 11.93783
| 11.956188
| 11.796992
| 11.930608
| 262,948,000
|
AAPL
| 1,324,512,000
| 11.94716
| 12.011261
| 11.920077
| 11.993806
| 202,358,800
|
AAPL
| 1,324,598,400
| 12.028109
| 12.145474
| 12.02209
| 12.13765
| 269,399,200
|
AAPL
| 1,324,944,000
| 12.130731
| 12.310991
| 12.128323
| 12.233952
| 265,076,000
|
AAPL
| 1,325,030,400
| 12.244784
| 12.285711
| 12.077764
| 12.116886
| 228,662,000
|
AAPL
| 1,325,116,800
| 12.139756
| 12.207467
| 12.052787
| 12.191517
| 215,978,000
|
AAPL
| 1,325,203,200
| 12.143066
| 12.226426
| 12.142465
| 12.187906
| 179,662,000
|
AAPL
| 1,325,548,800
| 12.320318
| 12.413607
| 12.30828
| 12.375388
| 302,220,800
|
AAPL
| 1,325,635,200
| 12.338375
| 12.479213
| 12.316707
| 12.441896
| 260,022,000
|
AAPL
| 1,325,721,600
| 12.487338
| 12.595674
| 12.418724
| 12.580026
| 271,269,600
|
AAPL
| 1,325,808,000
| 12.632391
| 12.72207
| 12.61584
| 12.711537
| 318,292,800
|
AAPL
| 1,326,067,200
| 12.804826
| 12.872536
| 12.679937
| 12.691373
| 394,024,400
|
AAPL
| 1,326,153,600
| 12.817165
| 12.819874
| 12.684452
| 12.736815
| 258,196,400
|
AAPL
| 1,326,240,000
| 12.719958
| 12.725075
| 12.618543
| 12.716046
| 215,084,800
|
AAPL
| 1,326,326,400
| 12.707923
| 12.726581
| 12.601693
| 12.68114
| 212,587,200
|
AAPL
| 1,326,412,800
| 12.630285
| 12.652855
| 12.598987
| 12.633595
| 226,021,600
|
AAPL
| 1,326,758,400
| 12.765703
| 12.819572
| 12.728387
| 12.78075
| 242,897,200
|
AAPL
| 1,326,844,800
| 12.848761
| 12.924296
| 12.8289
| 12.913463
| 276,791,200
|
AAPL
| 1,326,931,200
| 12.944758
| 12.981472
| 12.835218
| 12.872534
| 261,738,400
|
AAPL
| 1,327,017,600
| 12.86471
| 12.86501
| 12.631785
| 12.648336
| 413,974,400
|
AAPL
| 1,327,276,800
| 12.719659
| 12.893601
| 12.708525
| 12.862303
| 306,062,400
|
AAPL
| 1,327,363,200
| 12.792788
| 12.792788
| 12.625768
| 12.651649
| 547,638,000
|
AAPL
| 1,327,449,600
| 13.675733
| 13.676034
| 13.353431
| 13.441606
| 958,314,000
|
AAPL
| 1,327,536,000
| 13.492768
| 13.505707
| 13.33568
| 13.380519
| 323,985,200
|
AAPL
| 1,327,622,400
| 13.371789
| 13.496377
| 13.354636
| 13.460264
| 299,709,200
|
AAPL
| 1,327,881,600
| 13.413016
| 13.659483
| 13.403386
| 13.632699
| 379,341,200
|
AAPL
| 1,327,968,000
| 13.710343
| 13.790091
| 13.634507
| 13.737126
| 391,683,600
|
AAPL
| 1,328,054,400
| 13.795204
| 13.812658
| 13.709137
| 13.728395
| 270,046,000
|
AAPL
| 1,328,140,800
| 13.71967
| 13.757889
| 13.661891
| 13.696198
| 186,796,400
|
AAPL
| 1,328,227,200
| 13.761802
| 13.843054
| 13.709438
| 13.833424
| 286,599,600
|
AAPL
| 1,328,486,400
| 13.794305
| 13.992922
| 13.788888
| 13.962527
| 249,412,800
|
AAPL
| 1,328,572,800
| 14.001046
| 14.136468
| 13.980882
| 14.108781
| 316,223,600
|
AAPL
| 1,328,659,200
| 14.159038
| 14.348326
| 14.134962
| 14.345016
| 407,890,000
|
AAPL
| 1,328,745,600
| 14.467797
| 14.948994
| 14.461779
| 14.841259
| 884,214,800
|
AAPL
| 1,328,832,000
| 14.774758
| 14.97518
| 14.702231
| 14.848787
| 631,302,000
|
AAPL
| 1,329,091,200
| 15.032653
| 15.162056
| 14.959224
| 15.125041
| 517,216,000
|
AAPL
| 1,329,177,600
| 15.187034
| 15.334492
| 15.106985
| 15.331483
| 460,398,400
|
AAPL
| 1,329,264,000
| 15.475935
| 15.837961
| 14.953209
| 14.976684
| 1,506,120,000
|
AAPL
| 1,329,350,400
| 14.791005
| 15.193958
| 14.644448
| 15.113307
| 944,552,000
|
AAPL
| 1,329,436,800
| 15.14039
| 15.280627
| 15.055827
| 15.110598
| 535,805,200
|
AAPL
| 1,329,782,400
| 15.25384
| 15.493686
| 15.170781
| 15.493686
| 605,595,200
|
AAPL
| 1,329,868,800
| 15.440423
| 15.512948
| 15.319747
| 15.439219
| 483,302,400
|
AAPL
| 1,329,955,200
| 15.500609
| 15.583367
| 15.332687
| 15.540031
| 568,027,600
|
AAPL
| 1,330,041,600
| 15.638739
| 15.735941
| 15.607743
| 15.721195
| 415,072,000
|
AAPL
| 1,330,300,800
| 15.688091
| 15.904464
| 15.536721
| 15.822008
| 547,582,000
|
AAPL
| 1,330,387,200
| 15.888216
| 16.112413
| 15.824718
| 16.112413
| 600,387,200
|
AAPL
| 1,330,473,600
| 16.297493
| 16.47956
| 16.121145
| 16.323975
| 952,011,200
|
AAPL
| 1,330,560,000
| 16.496415
| 16.497621
| 16.213535
| 16.385069
| 683,270,000
|
AAPL
| 1,330,646,400
| 16.378141
| 16.45518
| 16.326379
| 16.406429
| 431,712,400
|
AAPL
| 1,330,905,600
| 16.413659
| 16.475651
| 15.82924
| 16.044712
| 809,124,400
|
AAPL
| 1,330,992,000
| 15.758815
| 16.060653
| 15.534919
| 15.957433
| 810,238,800
|
AAPL
| 1,331,078,400
| 16.154245
| 16.183736
| 15.747981
| 15.970373
| 798,520,800
|
AAPL
| 1,331,164,800
| 16.090752
| 16.340529
| 16.013412
| 16.310436
| 516,457,200
|
AAPL
| 1,331,251,200
| 16.377236
| 16.483466
| 16.344133
| 16.406126
| 418,919,200
|
AAPL
| 1,331,510,400
| 16.520787
| 16.611671
| 16.461202
| 16.611671
| 407,282,400
|
AAPL
| 1,331,596,800
| 16.778383
| 17.098578
| 16.724514
| 17.09617
| 690,855,200
|
AAPL
| 1,331,683,200
| 17.395606
| 17.897265
| 17.315856
| 17.742584
| 1,418,844,000
|
AAPL
| 1,331,769,600
| 18.044423
| 18.056461
| 17.410653
| 17.621609
| 1,159,718,000
|
AAPL
| 1,331,856,000
| 17.596328
| 17.731148
| 17.3941
| 17.621908
| 825,487,600
|
AAPL
| 1,332,115,200
| 18.007105
| 18.109422
| 17.726632
| 18.08926
| 901,236,000
|
AAPL
| 1,332,201,600
| 18.041413
| 18.263804
| 17.799762
| 18.235518
| 816,662,000
|
AAPL
| 1,332,288,000
| 18.13861
| 18.346557
| 18.098587
| 18.131388
| 644,042,000
|
AAPL
| 1,332,374,400
| 17.989354
| 18.191584
| 17.921643
| 18.036301
| 623,870,800
|
AAPL
| 1,332,460,800
| 18.070902
| 18.110324
| 17.887631
| 17.937286
| 430,488,800
|
AAPL
| 1,332,720,000
| 18.049841
| 18.271332
| 17.913519
| 18.266214
| 595,742,000
|
AAPL
| 1,332,806,400
| 18.24214
| 18.546085
| 18.238528
| 18.491917
| 607,129,600
|
AAPL
| 1,332,892,800
| 18.609277
| 18.701665
| 18.366422
| 18.586407
| 655,460,400
|
AAPL
| 1,332,979,200
| 18.440762
| 18.554516
| 18.273743
| 18.352888
| 608,238,400
|
AAPL
| 1,333,065,600
| 18.320078
| 18.373946
| 17.994164
| 18.042616
| 731,038,000
|
AAPL
| 1,333,324,800
| 18.111231
| 18.621017
| 18.067595
| 18.616804
| 598,351,600
|
AAPL
| 1,333,411,200
| 18.877708
| 19.02547
| 18.733561
| 18.938498
| 834,559,600
|
AAPL
| 1,333,497,600
| 18.788941
| 18.834382
| 18.567752
| 18.787737
| 572,980,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.