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
| 1,358,985,600
| 13.965989
| 14.139957
| 13.66997
| 13.677562
| 1,460,852,400
|
AAPL
| 1,359,072,000
| 13.71369
| 13.851528
| 13.206967
| 13.355128
| 1,208,026,400
|
AAPL
| 1,359,331,200
| 13.292893
| 13.759842
| 13.233082
| 13.657223
| 785,517,600
|
AAPL
| 1,359,417,600
| 13.920445
| 13.972059
| 13.726743
| 13.913462
| 571,158,000
|
AAPL
| 1,359,504,000
| 13.874905
| 14.044927
| 13.799004
| 13.869744
| 417,155,200
|
AAPL
| 1,359,590,400
| 13.874299
| 13.944128
| 13.813577
| 13.829061
| 319,334,400
|
AAPL
| 1,359,676,800
| 13.938966
| 13.950199
| 13.612284
| 13.772285
| 539,484,400
|
AAPL
| 1,359,936,000
| 13.78109
| 13.842722
| 13.419492
| 13.429208
| 477,117,200
|
AAPL
| 1,360,022,400
| 13.481738
| 13.958101
| 13.426178
| 13.900414
| 573,347,600
|
AAPL
| 1,360,108,800
| 13.858812
| 14.163331
| 13.740708
| 13.88553
| 593,706,400
|
AAPL
| 1,360,195,200
| 14.146633
| 14.352762
| 13.867822
| 14.298406
| 704,580,800
|
AAPL
| 1,360,281,600
| 14.47491
| 14.621797
| 14.299317
| 14.504837
| 633,158,400
|
AAPL
| 1,360,540,800
| 14.551255
| 14.808995
| 14.452009
| 14.655999
| 517,490,400
|
AAPL
| 1,360,627,200
| 14.643179
| 14.730823
| 14.283749
| 14.288635
| 609,053,200
|
AAPL
| 1,360,713,600
| 14.267562
| 14.46392
| 14.145717
| 14.261455
| 475,207,600
|
AAPL
| 1,360,800,000
| 14.185411
| 14.40284
| 14.170143
| 14.248625
| 355,275,200
|
AAPL
| 1,360,886,400
| 14.317639
| 14.357644
| 14.044937
| 14.052266
| 391,745,200
|
AAPL
| 1,361,232,000
| 14.080974
| 14.130751
| 13.859576
| 14.047076
| 435,783,600
|
AAPL
| 1,361,318,400
| 13.976838
| 13.976838
| 13.705356
| 13.706884
| 476,302,400
|
AAPL
| 1,361,404,800
| 13.619854
| 13.716659
| 13.522744
| 13.621686
| 447,182,400
|
AAPL
| 1,361,491,200
| 13.719103
| 13.790866
| 13.638178
| 13.766742
| 330,654,800
|
AAPL
| 1,361,750,400
| 13.859577
| 13.89836
| 13.515111
| 13.522135
| 372,579,200
|
AAPL
| 1,361,836,800
| 13.553281
| 13.789033
| 13.365169
| 13.710551
| 501,499,600
|
AAPL
| 1,361,923,200
| 13.69406
| 13.816517
| 13.456477
| 13.576184
| 587,350,400
|
AAPL
| 1,362,009,600
| 13.560303
| 13.676956
| 13.479378
| 13.479378
| 322,515,200
|
AAPL
| 1,362,096,000
| 13.375551
| 13.381049
| 13.130639
| 13.145602
| 552,448,400
|
AAPL
| 1,362,355,200
| 13.064064
| 13.07628
| 12.795332
| 12.827397
| 582,755,600
|
AAPL
| 1,362,441,600
| 12.871067
| 13.289739
| 12.848774
| 13.166061
| 638,433,600
|
AAPL
| 1,362,528,000
| 13.268977
| 13.291575
| 12.961155
| 12.998717
| 460,250,000
|
AAPL
| 1,362,614,400
| 12.96329
| 13.19263
| 12.85824
| 13.14896
| 468,473,600
|
AAPL
| 1,362,700,800
| 13.125143
| 13.29707
| 13.088802
| 13.183775
| 391,482,000
|
AAPL
| 1,362,960,000
| 13.123615
| 13.406396
| 12.982836
| 13.371582
| 474,236,000
|
AAPL
| 1,363,046,400
| 13.302263
| 13.402427
| 13.057044
| 13.083306
| 465,911,600
|
AAPL
| 1,363,132,800
| 13.083918
| 13.26867
| 12.989556
| 13.080863
| 405,549,200
|
AAPL
| 1,363,219,200
| 13.217671
| 13.272945
| 13.144991
| 13.207595
| 303,875,600
|
AAPL
| 1,363,305,600
| 13.373411
| 13.5658
| 13.352645
| 13.548393
| 643,960,800
|
AAPL
| 1,363,564,800
| 13.480908
| 13.969818
| 13.473274
| 13.916683
| 606,197,200
|
AAPL
| 1,363,651,200
| 14.032114
| 14.077006
| 13.696199
| 13.879122
| 526,775,200
|
AAPL
| 1,363,737,600
| 13.968597
| 13.97501
| 13.729485
| 13.805524
| 308,660,800
|
AAPL
| 1,363,824,000
| 13.748725
| 13.985697
| 13.74506
| 13.825374
| 383,255,600
|
AAPL
| 1,363,910,400
| 13.881872
| 14.111515
| 13.836982
| 14.105714
| 395,105,200
|
AAPL
| 1,364,169,600
| 14.190608
| 14.351238
| 14.101744
| 14.156712
| 501,135,600
|
AAPL
| 1,364,256,000
| 14.213508
| 14.225723
| 14.063568
| 14.082196
| 294,294,000
|
AAPL
| 1,364,342,400
| 13.93928
| 13.949662
| 13.764298
| 13.805524
| 331,237,200
|
AAPL
| 1,364,428,800
| 13.736508
| 13.797584
| 13.486098
| 13.517858
| 442,839,600
|
AAPL
| 1,364,774,400
| 13.49465
| 13.549618
| 13.062235
| 13.097964
| 389,732,000
|
AAPL
| 1,364,860,800
| 13.05796
| 13.379827
| 13.021313
| 13.124837
| 529,519,200
|
AAPL
| 1,364,947,200
| 13.173086
| 13.353564
| 13.140716
| 13.192019
| 363,216,000
|
AAPL
| 1,365,033,600
| 13.246072
| 13.283938
| 12.986195
| 13.061623
| 358,447,600
|
AAPL
| 1,365,120,000
| 12.96329
| 12.977033
| 12.816098
| 12.923592
| 383,695,200
|
AAPL
| 1,365,379,200
| 12.973983
| 13.054908
| 12.901914
| 13.015514
| 300,829,200
|
AAPL
| 1,365,465,600
| 13.020087
| 13.085437
| 12.909846
| 13.039021
| 306,614,000
|
AAPL
| 1,365,552,000
| 13.073225
| 13.346844
| 13.009401
| 13.305007
| 375,928,000
|
AAPL
| 1,365,638,400
| 13.244849
| 13.375246
| 13.167894
| 13.263478
| 328,364,400
|
AAPL
| 1,365,724,800
| 13.257982
| 13.257982
| 13.103461
| 13.125143
| 238,613,200
|
AAPL
| 1,365,984,000
| 13.039633
| 13.066812
| 12.812127
| 12.821288
| 317,520,000
|
AAPL
| 1,366,070,400
| 12.873816
| 13.027726
| 12.843278
| 13.016428
| 305,771,200
|
AAPL
| 1,366,156,800
| 12.834115
| 12.844193
| 12.157397
| 12.300619
| 945,056,000
|
AAPL
| 1,366,243,200
| 12.367501
| 12.391931
| 11.901799
| 11.972342
| 666,299,200
|
AAPL
| 1,366,329,600
| 11.847745
| 12.202899
| 11.7601
| 11.925921
| 609,274,400
|
AAPL
| 1,366,588,800
| 11.990356
| 12.282298
| 11.94852
| 12.174499
| 429,920,400
|
AAPL
| 1,366,675,200
| 12.336959
| 12.47102
| 12.178773
| 12.40231
| 664,238,400
|
AAPL
| 1,366,761,600
| 12.017841
| 12.680816
| 11.986081
| 12.381851
| 969,651,200
|
AAPL
| 1,366,848,000
| 12.558054
| 12.640812
| 12.428879
| 12.471022
| 384,837,600
|
AAPL
| 1,366,934,400
| 12.51469
| 12.788308
| 12.467051
| 12.740364
| 764,097,600
|
AAPL
| 1,367,193,600
| 12.839611
| 13.241794
| 12.825869
| 13.134912
| 640,326,400
|
AAPL
| 1,367,280,000
| 13.28699
| 13.596948
| 13.19446
| 13.52152
| 691,538,400
|
AAPL
| 1,367,366,400
| 13.572825
| 13.587178
| 13.26531
| 13.414945
| 506,909,200
|
AAPL
| 1,367,452,800
| 13.490985
| 13.698946
| 13.455867
| 13.605197
| 421,828,400
|
AAPL
| 1,367,539,200
| 13.782007
| 13.840641
| 13.716046
| 13.741393
| 361,300,800
|
AAPL
| 1,367,798,400
| 13.916379
| 14.11457
| 13.873627
| 14.06907
| 496,641,600
|
AAPL
| 1,367,884,800
| 14.199155
| 14.222974
| 13.854994
| 14.006461
| 483,753,200
|
AAPL
| 1,367,971,200
| 14.018068
| 14.211372
| 13.919431
| 14.164649
| 472,598,000
|
AAPL
| 1,368,057,600
| 14.134524
| 14.232583
| 14.004494
| 14.041074
| 398,487,600
|
AAPL
| 1,368,144,000
| 14.077962
| 14.13145
| 13.84772
| 13.924262
| 334,852,000
|
AAPL
| 1,368,403,200
| 13.879384
| 14.075812
| 13.879077
| 13.978673
| 316,948,800
|
AAPL
| 1,368,489,600
| 13.951314
| 13.992813
| 13.591656
| 13.644222
| 447,118,000
|
AAPL
| 1,368,576,000
| 13.499745
| 13.556306
| 12.983314
| 13.182816
| 741,613,600
|
AAPL
| 1,368,662,400
| 13.010365
| 13.459475
| 12.876954
| 13.358955
| 603,204,000
|
AAPL
| 1,368,748,800
| 13.496365
| 13.528334
| 13.249216
| 13.31838
| 427,904,400
|
AAPL
| 1,369,008,000
| 13.276879
| 13.703857
| 13.221239
| 13.615633
| 451,578,400
|
AAPL
| 1,369,094,400
| 13.468696
| 13.694019
| 13.347273
| 13.515113
| 456,022,000
|
AAPL
| 1,369,180,800
| 13.650064
| 13.782246
| 13.47085
| 13.567066
| 443,038,400
|
AAPL
| 1,369,267,200
| 13.401072
| 13.714926
| 13.396153
| 13.591352
| 353,021,200
|
AAPL
| 1,369,353,600
| 13.551696
| 13.699554
| 13.536633
| 13.683877
| 276,166,800
|
AAPL
| 1,369,699,200
| 13.829891
| 13.867085
| 13.551694
| 13.56983
| 386,145,200
|
AAPL
| 1,369,785,600
| 13.525567
| 13.756117
| 13.507123
| 13.67773
| 330,576,400
|
AAPL
| 1,369,872,000
| 13.699246
| 13.971296
| 13.664203
| 13.881535
| 353,519,600
|
AAPL
| 1,369,958,400
| 13.909814
| 14.051219
| 13.817595
| 13.824666
| 384,302,800
|
AAPL
| 1,370,217,600
| 13.855408
| 13.905514
| 13.601804
| 13.855101
| 372,352,400
|
AAPL
| 1,370,304,000
| 13.931945
| 13.969141
| 13.752732
| 13.811752
| 292,728,800
|
AAPL
| 1,370,390,400
| 13.699247
| 13.855099
| 13.639612
| 13.682648
| 290,589,600
|
AAPL
| 1,370,476,800
| 13.693714
| 13.740746
| 13.342664
| 13.478227
| 416,934,000
|
AAPL
| 1,370,563,200
| 13.417975
| 13.625162
| 13.303315
| 13.581204
| 404,535,600
|
AAPL
| 1,370,822,400
| 13.670964
| 13.804682
| 13.427197
| 13.491443
| 450,153,200
|
AAPL
| 1,370,908,800
| 13.394617
| 13.61041
| 13.320225
| 13.451792
| 286,112,400
|
AAPL
| 1,370,995,200
| 13.510198
| 13.563992
| 13.264278
| 13.285488
| 265,227,200
|
AAPL
| 1,371,081,600
| 13.295017
| 13.43765
| 13.179742
| 13.401377
| 285,832,400
|
AAPL
| 1,371,168,000
| 13.38416
| 13.411519
| 13.172054
| 13.219702
| 271,866,000
|
AAPL
| 1,371,427,200
| 13.262429
| 13.393381
| 13.22923
| 13.279643
| 259,414,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.