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
| 1,333,584,000
| 18.86809
| 19.099209
| 18.760354
| 19.069717
| 641,298,000
|
AAPL
| 1,333,929,600
| 18.842511
| 19.255094
| 18.817534
| 19.146456
| 597,536,800
|
AAPL
| 1,334,016,000
| 19.257795
| 19.380276
| 18.838591
| 18.91202
| 889,725,200
|
AAPL
| 1,334,102,400
| 19.145545
| 19.165707
| 18.758539
| 18.844608
| 696,614,800
|
AAPL
| 1,334,188,800
| 18.808495
| 18.998989
| 18.673074
| 18.741386
| 614,336,800
|
AAPL
| 1,334,275,200
| 18.78171
| 18.799466
| 18.161782
| 18.213543
| 859,644,800
|
AAPL
| 1,334,534,400
| 18.358897
| 18.365517
| 17.401621
| 17.458197
| 1,050,786,800
|
AAPL
| 1,334,620,800
| 17.422383
| 18.357088
| 17.210825
| 18.348061
| 1,025,528,000
|
AAPL
| 1,334,707,200
| 18.469042
| 18.665554
| 18.13771
| 18.307138
| 954,531,200
|
AAPL
| 1,334,793,600
| 18.062781
| 18.198503
| 17.590311
| 17.678185
| 834,719,200
|
AAPL
| 1,334,880,000
| 17.796753
| 17.894256
| 17.165991
| 17.243031
| 1,030,985,200
|
AAPL
| 1,335,139,200
| 17.171709
| 17.354076
| 16.750699
| 17.20451
| 966,529,200
|
AAPL
| 1,335,225,600
| 16.930959
| 17.083835
| 16.701947
| 16.860842
| 1,076,149,200
|
AAPL
| 1,335,312,000
| 18.526822
| 18.597843
| 18.23672
| 18.357094
| 905,777,600
|
AAPL
| 1,335,398,400
| 18.485602
| 18.498242
| 18.120266
| 18.287888
| 536,068,400
|
AAPL
| 1,335,484,800
| 18.208732
| 18.242136
| 18.071203
| 18.146437
| 406,722,400
|
AAPL
| 1,335,744,000
| 17.989953
| 18.008009
| 17.544567
| 17.574059
| 506,144,800
|
AAPL
| 1,335,830,400
| 17.601744
| 17.958653
| 17.491301
| 17.518385
| 610,999,200
|
AAPL
| 1,335,916,800
| 17.461506
| 17.676976
| 17.419977
| 17.634243
| 427,389,200
|
AAPL
| 1,336,003,200
| 17.77026
| 17.797344
| 17.463305
| 17.509047
| 390,549,600
|
AAPL
| 1,336,089,600
| 17.366414
| 17.404933
| 17.007999
| 17.010406
| 529,992,400
|
AAPL
| 1,336,348,800
| 16.897558
| 17.236713
| 16.889432
| 17.137705
| 460,118,400
|
AAPL
| 1,336,435,200
| 17.14071
| 17.198489
| 16.814195
| 17.098579
| 497,252,000
|
AAPL
| 1,336,521,600
| 16.963762
| 17.273125
| 16.877995
| 17.128674
| 480,704,000
|
AAPL
| 1,336,608,000
| 17.291185
| 17.330307
| 17.106412
| 17.169004
| 333,200,000
|
AAPL
| 1,336,694,400
| 17.002886
| 17.287873
| 16.983325
| 17.054346
| 399,546,000
|
AAPL
| 1,336,953,600
| 16.929753
| 17.078414
| 16.780188
| 16.798845
| 352,626,400
|
AAPL
| 1,337,040,000
| 16.896045
| 16.94931
| 16.604137
| 16.64687
| 476,336,000
|
AAPL
| 1,337,126,400
| 16.673354
| 16.75882
| 16.281836
| 16.433508
| 560,896,000
|
AAPL
| 1,337,212,800
| 16.41034
| 16.476245
| 15.953218
| 15.953218
| 717,220,000
|
AAPL
| 1,337,299,200
| 16.068779
| 16.353164
| 15.714278
| 15.961044
| 732,292,400
|
AAPL
| 1,337,558,400
| 16.085027
| 16.898757
| 16.071484
| 16.890932
| 631,106,000
|
AAPL
| 1,337,644,800
| 17.139816
| 17.270122
| 16.629129
| 16.76124
| 694,870,400
|
AAPL
| 1,337,731,200
| 16.777182
| 17.237616
| 16.648684
| 17.170206
| 584,897,600
|
AAPL
| 1,337,817,600
| 17.330001
| 17.348961
| 16.88943
| 17.012514
| 496,230,000
|
AAPL
| 1,337,904,000
| 16.990544
| 17.028462
| 16.80637
| 16.921328
| 328,507,200
|
AAPL
| 1,338,249,600
| 17.180437
| 17.273727
| 17.012215
| 17.221664
| 380,508,800
|
AAPL
| 1,338,336,000
| 17.129277
| 17.453986
| 17.049829
| 17.42931
| 529,429,600
|
AAPL
| 1,338,422,400
| 17.476559
| 17.499431
| 17.197292
| 17.385979
| 491,674,400
|
AAPL
| 1,338,508,800
| 17.128065
| 17.233092
| 16.868057
| 16.8822
| 520,987,600
|
AAPL
| 1,338,768,000
| 16.897559
| 17.07812
| 16.506343
| 16.98152
| 556,995,600
|
AAPL
| 1,338,854,400
| 16.890637
| 17.047124
| 16.802162
| 16.937582
| 388,214,400
|
AAPL
| 1,338,940,800
| 17.086243
| 17.269211
| 17.01793
| 17.197289
| 401,455,600
|
AAPL
| 1,339,027,200
| 17.37273
| 17.373632
| 17.168394
| 17.205109
| 379,766,800
|
AAPL
| 1,339,113,600
| 17.201499
| 17.47174
| 17.123256
| 17.463915
| 347,516,400
|
AAPL
| 1,339,372,800
| 17.686606
| 17.710079
| 17.172307
| 17.188559
| 591,264,800
|
AAPL
| 1,339,459,200
| 17.28757
| 17.352571
| 17.054043
| 17.338728
| 435,380,400
|
AAPL
| 1,339,545,600
| 17.289374
| 17.408544
| 17.164786
| 17.218353
| 293,580,000
|
AAPL
| 1,339,632,000
| 17.190663
| 17.258676
| 17.070892
| 17.19939
| 345,573,200
|
AAPL
| 1,339,718,400
| 17.183444
| 17.292383
| 17.139808
| 17.277637
| 335,255,200
|
AAPL
| 1,339,977,600
| 17.182248
| 17.691731
| 17.164491
| 17.628233
| 440,412,000
|
AAPL
| 1,340,064,000
| 17.556602
| 17.75522
| 17.547575
| 17.677279
| 361,404,400
|
AAPL
| 1,340,150,400
| 17.70136
| 17.732658
| 17.478366
| 17.627029
| 358,943,200
|
AAPL
| 1,340,236,800
| 17.617994
| 17.701654
| 17.377245
| 17.384167
| 326,351,200
|
AAPL
| 1,340,323,200
| 17.425395
| 17.520189
| 17.316456
| 17.517481
| 284,471,600
|
AAPL
| 1,340,582,400
| 17.373028
| 17.448263
| 17.16448
| 17.176517
| 304,382,400
|
AAPL
| 1,340,668,800
| 17.193369
| 17.288465
| 17.072995
| 17.214436
| 276,536,400
|
AAPL
| 1,340,755,200
| 17.303815
| 17.356178
| 17.211128
| 17.288769
| 202,997,200
|
AAPL
| 1,340,841,600
| 17.203602
| 17.27372
| 17.021235
| 17.124756
| 282,836,400
|
AAPL
| 1,340,928,000
| 17.394095
| 17.574657
| 17.281244
| 17.574657
| 421,500,800
|
AAPL
| 1,341,187,200
| 17.596628
| 17.859645
| 17.562622
| 17.831057
| 400,092,000
|
AAPL
| 1,341,273,600
| 17.902079
| 18.056159
| 17.875598
| 18.038403
| 241,712,800
|
AAPL
| 1,341,446,400
| 18.07302
| 18.487711
| 18.045635
| 18.355299
| 484,383,200
|
AAPL
| 1,341,532,800
| 18.269518
| 18.310144
| 18.103703
| 18.233105
| 418,930,400
|
AAPL
| 1,341,792,000
| 18.215657
| 18.474462
| 18.179846
| 18.474161
| 379,405,600
|
AAPL
| 1,341,878,400
| 18.596944
| 18.654123
| 18.21596
| 18.303232
| 511,957,600
|
AAPL
| 1,341,964,800
| 18.240326
| 18.28667
| 17.972494
| 18.189468
| 469,322,000
|
AAPL
| 1,342,051,200
| 18.063382
| 18.160583
| 17.835874
| 18.023056
| 428,041,600
|
AAPL
| 1,342,137,600
| 18.144939
| 18.272534
| 18.056162
| 18.205727
| 311,427,200
|
AAPL
| 1,342,396,800
| 18.210237
| 18.405845
| 18.207227
| 18.264105
| 301,260,400
|
AAPL
| 1,342,483,200
| 18.380868
| 18.402236
| 18.150953
| 18.265009
| 293,624,800
|
AAPL
| 1,342,569,600
| 18.25447
| 18.307134
| 18.163286
| 18.244539
| 252,700,000
|
AAPL
| 1,342,656,000
| 18.39561
| 18.518091
| 18.236715
| 18.487095
| 436,861,600
|
AAPL
| 1,342,742,400
| 18.448278
| 18.490711
| 18.167506
| 18.185562
| 397,471,200
|
AAPL
| 1,343,001,600
| 17.88764
| 18.233717
| 17.686314
| 18.171423
| 487,975,600
|
AAPL
| 1,343,088,000
| 18.278252
| 18.347469
| 18.011322
| 18.083849
| 565,132,400
|
AAPL
| 1,343,174,400
| 17.287567
| 17.478359
| 17.153349
| 17.302914
| 877,312,800
|
AAPL
| 1,343,260,800
| 17.447059
| 17.466319
| 17.16418
| 17.300203
| 406,632,800
|
AAPL
| 1,343,347,200
| 17.304122
| 17.629735
| 17.201202
| 17.609571
| 403,936,400
|
AAPL
| 1,343,606,400
| 17.782909
| 18.039306
| 17.689617
| 17.906593
| 379,142,400
|
AAPL
| 1,343,692,800
| 18.15336
| 18.408254
| 18.138013
| 18.379965
| 462,327,600
|
AAPL
| 1,343,779,200
| 18.534944
| 18.549689
| 18.146434
| 18.261091
| 384,501,600
|
AAPL
| 1,343,865,600
| 18.141632
| 18.377865
| 18.063689
| 18.290594
| 332,158,400
|
AAPL
| 1,343,952,000
| 18.466341
| 18.597248
| 18.404047
| 18.528635
| 344,920,800
|
AAPL
| 1,344,211,200
| 18.576478
| 18.804589
| 18.51539
| 18.734772
| 302,103,200
|
AAPL
| 1,344,297,600
| 18.741386
| 18.808495
| 18.599044
| 18.685413
| 290,446,800
|
AAPL
| 1,344,384,000
| 18.639675
| 18.774797
| 18.570761
| 18.65382
| 244,706,000
|
AAPL
| 1,344,470,400
| 18.673153
| 18.790418
| 18.671642
| 18.760195
| 221,642,400
|
AAPL
| 1,344,556,800
| 18.699153
| 18.791331
| 18.698851
| 18.789518
| 194,938,800
|
AAPL
| 1,344,816,000
| 18.840593
| 19.040365
| 18.836361
| 19.040365
| 278,832,400
|
AAPL
| 1,344,902,400
| 19.096885
| 19.300587
| 19.046715
| 19.091444
| 340,169,200
|
AAPL
| 1,344,988,800
| 19.079658
| 19.161259
| 18.972367
| 19.065453
| 257,342,400
|
AAPL
| 1,345,075,200
| 19.076938
| 19.244674
| 19.055479
| 19.231981
| 254,534,000
|
AAPL
| 1,345,161,600
| 19.342599
| 19.590123
| 19.306634
| 19.587706
| 442,761,200
|
AAPL
| 1,345,420,800
| 19.645122
| 20.102695
| 19.641797
| 20.102695
| 613,384,800
|
AAPL
| 1,345,507,200
| 20.274062
| 20.396767
| 19.654795
| 19.827972
| 812,719,600
|
AAPL
| 1,345,593,600
| 19.778408
| 20.219057
| 19.587703
| 20.215128
| 565,322,800
|
AAPL
| 1,345,680,000
| 20.13171
| 20.246254
| 19.981804
| 20.026535
| 420,128,800
|
AAPL
| 1,345,766,400
| 19.932239
| 20.23356
| 19.812557
| 20.044365
| 437,340,400
|
AAPL
| 1,346,025,600
| 20.551205
| 20.577802
| 20.356269
| 20.420946
| 427,008,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.