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
| 1,346,112,000
| 20.399786
| 20.433636
| 20.269525
| 20.394346
| 267,416,800
|
AAPL
| 1,346,198,400
| 20.407952
| 20.48109
| 20.327861
| 20.354155
| 202,806,800
|
AAPL
| 1,346,284,800
| 20.268622
| 20.296124
| 20.033185
| 20.064013
| 302,699,600
|
AAPL
| 1,346,371,200
| 20.166166
| 20.206967
| 19.863938
| 20.105419
| 338,321,200
|
AAPL
| 1,346,716,800
| 20.121135
| 20.404624
| 20.083054
| 20.399487
| 367,892,000
|
AAPL
| 1,346,803,200
| 20.417619
| 20.441192
| 20.237188
| 20.256229
| 336,375,200
|
AAPL
| 1,346,889,600
| 20.345087
| 20.499829
| 20.27346
| 20.438778
| 391,196,400
|
AAPL
| 1,346,976,000
| 20.492571
| 20.62646
| 20.423665
| 20.564806
| 329,666,400
|
AAPL
| 1,347,235,200
| 20.565107
| 20.650939
| 20.010518
| 20.029861
| 487,998,000
|
AAPL
| 1,347,321,600
| 20.101495
| 20.252305
| 19.841276
| 19.964888
| 503,983,200
|
AAPL
| 1,347,408,000
| 20.154069
| 20.246249
| 19.826153
| 20.242924
| 712,233,200
|
AAPL
| 1,347,494,400
| 20.472019
| 20.717731
| 20.39344
| 20.641569
| 598,360,000
|
AAPL
| 1,347,580,800
| 20.852523
| 21.064686
| 20.78996
| 20.892416
| 600,474,000
|
AAPL
| 1,347,840,000
| 21.136316
| 21.149917
| 20.993061
| 21.149313
| 398,031,200
|
AAPL
| 1,347,926,400
| 21.152339
| 21.226385
| 21.047768
| 21.213692
| 373,503,200
|
AAPL
| 1,348,012,800
| 21.163825
| 21.276555
| 21.142971
| 21.219435
| 326,874,800
|
AAPL
| 1,348,099,200
| 21.130576
| 21.157778
| 20.963142
| 21.116674
| 336,568,400
|
AAPL
| 1,348,185,600
| 21.228801
| 21.309193
| 21.136621
| 21.158684
| 571,589,200
|
AAPL
| 1,348,444,800
| 20.758835
| 21.008475
| 20.642174
| 20.877609
| 639,766,400
|
AAPL
| 1,348,531,200
| 20.801154
| 20.937763
| 20.339954
| 20.356276
| 518,789,600
|
AAPL
| 1,348,617,600
| 20.211202
| 20.330582
| 19.983322
| 20.103609
| 576,503,200
|
AAPL
| 1,348,704,000
| 20.076712
| 20.617095
| 19.957634
| 20.591406
| 594,090,000
|
AAPL
| 1,348,790,400
| 20.513728
| 20.585054
| 20.151054
| 20.161633
| 535,110,800
|
AAPL
| 1,349,049,600
| 20.284336
| 20.453282
| 19.84127
| 19.928614
| 543,594,800
|
AAPL
| 1,349,136,000
| 20.001758
| 20.13897
| 19.664471
| 19.986647
| 627,992,400
|
AAPL
| 1,349,222,400
| 20.093928
| 20.305487
| 20.026531
| 20.293095
| 424,281,200
|
AAPL
| 1,349,308,800
| 20.287054
| 20.377723
| 20.114786
| 20.152563
| 370,725,600
|
AAPL
| 1,349,395,200
| 20.104212
| 20.12839
| 19.683511
| 19.723103
| 594,006,000
|
AAPL
| 1,349,654,400
| 19.550525
| 19.571077
| 19.225025
| 19.287285
| 637,994,000
|
AAPL
| 1,349,740,800
| 19.301785
| 19.357395
| 18.845421
| 19.217161
| 838,597,200
|
AAPL
| 1,349,827,200
| 19.334733
| 19.493101
| 19.251923
| 19.370094
| 510,356,000
|
AAPL
| 1,349,913,600
| 19.539046
| 19.560201
| 18.982944
| 18.982944
| 546,081,200
|
AAPL
| 1,350,000,000
| 19.027071
| 19.202968
| 18.898323
| 19.031605
| 460,014,800
|
AAPL
| 1,350,259,200
| 19.111396
| 19.195415
| 18.854502
| 19.184233
| 432,502,000
|
AAPL
| 1,350,345,600
| 19.202665
| 19.653892
| 19.07059
| 19.638477
| 549,771,600
|
AAPL
| 1,350,432,000
| 19.610666
| 19.729139
| 19.463481
| 19.481916
| 389,037,600
|
AAPL
| 1,350,518,400
| 19.330206
| 19.404855
| 19.040369
| 19.120157
| 476,624,400
|
AAPL
| 1,350,604,800
| 19.072107
| 19.093867
| 18.424432
| 18.431082
| 744,086,000
|
AAPL
| 1,350,864,000
| 18.509046
| 19.202961
| 18.458876
| 19.162161
| 546,730,800
|
AAPL
| 1,350,950,400
| 19.070586
| 19.158233
| 18.487288
| 18.537457
| 707,145,600
|
AAPL
| 1,351,036,800
| 18.781658
| 18.936096
| 18.455251
| 18.64233
| 558,527,200
|
AAPL
| 1,351,123,200
| 18.738135
| 18.798582
| 18.301416
| 18.422005
| 656,325,600
|
AAPL
| 1,351,209,600
| 18.418689
| 18.556808
| 17.861684
| 18.25458
| 1,018,432,800
|
AAPL
| 1,351,641,600
| 17.978944
| 18.192922
| 17.761945
| 17.992243
| 510,003,200
|
AAPL
| 1,351,728,000
| 18.079888
| 18.224352
| 17.957486
| 18.029114
| 361,298,000
|
AAPL
| 1,351,814,400
| 18.009469
| 18.041505
| 17.37056
| 17.432516
| 599,373,600
|
AAPL
| 1,352,073,600
| 17.635614
| 17.764061
| 17.456695
| 17.668859
| 529,135,600
|
AAPL
| 1,352,160,000
| 17.838409
| 17.853822
| 17.53195
| 17.615364
| 374,917,200
|
AAPL
| 1,352,246,400
| 17.422264
| 17.443517
| 16.873036
| 16.941349
| 793,648,800
|
AAPL
| 1,352,332,800
| 17.021196
| 17.069774
| 16.251853
| 16.32654
| 1,056,146,000
|
AAPL
| 1,352,419,200
| 16.407613
| 16.846631
| 16.204195
| 16.609209
| 929,913,600
|
AAPL
| 1,352,678,400
| 16.824466
| 16.835093
| 16.353873
| 16.480782
| 515,802,000
|
AAPL
| 1,352,764,800
| 16.361763
| 16.713037
| 16.284342
| 16.482903
| 532,949,200
|
AAPL
| 1,352,851,200
| 16.561844
| 16.621047
| 16.27888
| 16.300133
| 477,170,400
|
AAPL
| 1,352,937,600
| 16.319866
| 16.379677
| 15.867187
| 15.958268
| 789,910,800
|
AAPL
| 1,353,024,000
| 15.945508
| 16.091241
| 15.35499
| 16.020803
| 1,266,893,600
|
AAPL
| 1,353,283,200
| 16.416412
| 17.229779
| 16.391213
| 17.176041
| 823,317,600
|
AAPL
| 1,353,369,600
| 17.363672
| 17.364886
| 16.837518
| 17.029701
| 642,754,000
|
AAPL
| 1,353,456,000
| 17.131101
| 17.225826
| 16.898839
| 17.05368
| 373,002,000
|
AAPL
| 1,353,628,800
| 17.219761
| 17.366405
| 17.081013
| 17.351223
| 272,826,400
|
AAPL
| 1,353,888,000
| 17.484814
| 17.912901
| 17.418323
| 17.898632
| 630,579,600
|
AAPL
| 1,353,974,400
| 17.899238
| 17.925653
| 17.612329
| 17.754417
| 533,330,000
|
AAPL
| 1,354,060,800
| 17.5264
| 17.785379
| 17.374293
| 17.698547
| 520,864,400
|
AAPL
| 1,354,147,200
| 17.919579
| 18.041931
| 17.768685
| 17.893467
| 514,698,800
|
AAPL
| 1,354,233,600
| 17.815437
| 17.864319
| 17.690654
| 17.769592
| 391,319,600
|
AAPL
| 1,354,492,800
| 18.023713
| 18.052252
| 17.776271
| 17.79722
| 364,280,000
|
AAPL
| 1,354,579,200
| 17.66394
| 17.66394
| 17.370352
| 17.483294
| 557,068,400
|
AAPL
| 1,354,665,600
| 17.27259
| 17.282913
| 16.357514
| 16.358122
| 1,044,638,000
|
AAPL
| 1,354,752,000
| 16.059068
| 16.79896
| 15.746046
| 16.614672
| 1,177,212,400
|
AAPL
| 1,354,838,400
| 16.801695
| 16.856344
| 16.091251
| 16.189924
| 787,040,800
|
AAPL
| 1,355,097,600
| 15.939443
| 16.349618
| 15.835609
| 16.085783
| 630,484,400
|
AAPL
| 1,355,184,000
| 16.387876
| 16.68511
| 16.31501
| 16.437061
| 592,345,600
|
AAPL
| 1,355,270,400
| 16.63076
| 16.637744
| 16.281611
| 16.364496
| 487,144,000
|
AAPL
| 1,355,356,800
| 16.12616
| 16.323203
| 15.963729
| 16.081833
| 625,259,600
|
AAPL
| 1,355,443,200
| 15.628246
| 15.730866
| 15.349838
| 15.477656
| 1,009,579,200
|
AAPL
| 1,355,702,400
| 15.451539
| 15.787633
| 15.217761
| 15.75211
| 757,607,200
|
AAPL
| 1,355,788,800
| 15.939442
| 16.240014
| 15.795227
| 16.209654
| 625,685,200
|
AAPL
| 1,355,875,200
| 16.135882
| 16.203587
| 15.954627
| 15.979219
| 449,369,200
|
AAPL
| 1,355,961,600
| 16.091247
| 16.097319
| 15.753635
| 15.840163
| 481,689,600
|
AAPL
| 1,356,048,000
| 15.55902
| 15.777618
| 15.491315
| 15.767296
| 596,268,400
|
AAPL
| 1,356,307,200
| 15.798268
| 15.916674
| 15.748475
| 15.792802
| 175,753,200
|
AAPL
| 1,356,480,000
| 15.757278
| 15.771245
| 15.518035
| 15.575113
| 302,436,400
|
AAPL
| 1,356,566,400
| 15.591509
| 15.673787
| 15.321905
| 15.637658
| 455,120,400
|
AAPL
| 1,356,652,800
| 15.492832
| 15.620044
| 15.426948
| 15.471579
| 354,278,400
|
AAPL
| 1,356,912,000
| 15.500117
| 16.255192
| 15.453665
| 16.157125
| 659,492,400
|
AAPL
| 1,357,084,800
| 16.814441
| 16.850267
| 16.444343
| 16.669012
| 560,518,000
|
AAPL
| 1,357,171,200
| 16.634098
| 16.688444
| 16.425216
| 16.458612
| 352,965,200
|
AAPL
| 1,357,257,600
| 16.302866
| 16.353265
| 15.964645
| 16.000168
| 594,333,600
|
AAPL
| 1,357,516,800
| 15.848358
| 16.069991
| 15.641904
| 15.906044
| 484,156,400
|
AAPL
| 1,357,603,200
| 16.067264
| 16.148631
| 15.825593
| 15.948856
| 458,707,200
|
AAPL
| 1,357,689,600
| 15.86354
| 15.939746
| 15.665891
| 15.699593
| 407,604,400
|
AAPL
| 1,357,776,000
| 16.047224
| 16.052385
| 15.651623
| 15.894207
| 601,146,000
|
AAPL
| 1,357,862,400
| 15.818007
| 15.949166
| 15.757892
| 15.796755
| 350,506,800
|
AAPL
| 1,358,121,600
| 15.261786
| 15.408126
| 15.135182
| 15.233552
| 734,207,600
|
AAPL
| 1,358,208,000
| 15.128813
| 15.149762
| 14.675828
| 14.752946
| 876,772,400
|
AAPL
| 1,358,294,400
| 15.017684
| 15.467025
| 14.952713
| 15.365315
| 690,804,800
|
AAPL
| 1,358,380,800
| 15.49344
| 15.506799
| 15.242053
| 15.261786
| 453,678,400
|
AAPL
| 1,358,467,200
| 15.135491
| 15.247826
| 15.071126
| 15.180426
| 472,922,800
|
AAPL
| 1,358,812,800
| 15.318869
| 15.419666
| 15.078108
| 15.325245
| 461,546,400
|
AAPL
| 1,358,899,200
| 15.447902
| 15.635532
| 15.325245
| 15.605779
| 861,509,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.