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
| 1,396,483,200
| 16.950838
| 16.985592
| 16.833427
| 16.869432
| 162,344,000
|
AAPL
| 1,396,569,600
| 16.901368
| 16.907316
| 16.612378
| 16.651201
| 275,251,200
|
AAPL
| 1,396,828,800
| 16.532223
| 16.622396
| 16.340295
| 16.389763
| 289,850,400
|
AAPL
| 1,396,915,200
| 16.443626
| 16.472745
| 16.240424
| 16.388834
| 243,888,400
|
AAPL
| 1,397,001,600
| 16.363786
| 16.609569
| 16.344374
| 16.604246
| 206,169,600
|
AAPL
| 1,397,088,000
| 16.615513
| 16.664357
| 16.380377
| 16.390083
| 239,652,000
|
AAPL
| 1,397,174,400
| 16.249809
| 16.369727
| 16.191574
| 16.268909
| 271,717,600
|
AAPL
| 1,397,433,600
| 16.340611
| 16.34875
| 16.193768
| 16.333723
| 205,674,000
|
AAPL
| 1,397,520,000
| 16.289573
| 16.332467
| 16.009663
| 16.217247
| 266,490,000
|
AAPL
| 1,397,606,400
| 16.220068
| 16.31525
| 16.097646
| 16.250126
| 214,765,600
|
AAPL
| 1,397,692,800
| 16.281125
| 16.52409
| 16.256076
| 16.435795
| 284,334,400
|
AAPL
| 1,398,038,400
| 16.44832
| 16.661227
| 16.405112
| 16.630857
| 182,548,800
|
AAPL
| 1,398,124,800
| 16.541308
| 16.651519
| 16.484638
| 16.647449
| 202,563,200
|
AAPL
| 1,398,211,200
| 16.564793
| 16.629605
| 16.420454
| 16.429848
| 394,940,000
|
AAPL
| 1,398,297,600
| 17.790573
| 17.846618
| 17.556375
| 17.776796
| 759,911,600
|
AAPL
| 1,398,384,000
| 17.675356
| 17.908927
| 17.657511
| 17.907364
| 390,275,200
|
AAPL
| 1,398,643,200
| 17.934282
| 18.652843
| 17.926453
| 18.600868
| 669,485,600
|
AAPL
| 1,398,729,600
| 18.589903
| 18.660037
| 18.457462
| 18.545755
| 337,377,600
|
AAPL
| 1,398,816,000
| 18.555469
| 18.768063
| 18.466548
| 18.475628
| 456,640,800
|
AAPL
| 1,398,902,400
| 18.535435
| 18.623103
| 18.358849
| 18.519156
| 244,048,000
|
AAPL
| 1,398,988,800
| 18.546074
| 18.604311
| 18.463729
| 18.553587
| 191,514,400
|
AAPL
| 1,399,248,000
| 18.4772
| 18.817225
| 18.472816
| 18.815971
| 287,067,200
|
AAPL
| 1,399,334,400
| 18.842261
| 18.923979
| 18.610882
| 18.610882
| 374,564,400
|
AAPL
| 1,399,420,800
| 18.637181
| 18.701052
| 18.40173
| 18.545755
| 282,864,400
|
AAPL
| 1,399,507,200
| 18.520885
| 18.714831
| 18.462639
| 18.512699
| 230,297,200
|
AAPL
| 1,399,593,600
| 18.404079
| 18.457917
| 18.271527
| 18.435564
| 291,597,600
|
AAPL
| 1,399,852,800
| 18.496959
| 18.691218
| 18.494124
| 18.665087
| 213,208,800
|
AAPL
| 1,399,939,200
| 18.638959
| 18.71893
| 18.598031
| 18.694372
| 159,737,200
|
AAPL
| 1,400,025,600
| 18.6525
| 18.808979
| 18.630776
| 18.697838
| 166,404,000
|
AAPL
| 1,400,112,000
| 18.723967
| 18.783786
| 18.514278
| 18.538836
| 230,846,000
|
AAPL
| 1,400,198,400
| 18.532853
| 18.813068
| 18.431158
| 18.812439
| 276,256,400
|
AAPL
| 1,400,457,600
| 18.823141
| 19.121616
| 18.806769
| 19.035349
| 317,755,200
|
AAPL
| 1,400,544,000
| 19.032838
| 19.092343
| 18.913825
| 19.039135
| 234,836,000
|
AAPL
| 1,400,630,400
| 19.01142
| 19.10178
| 18.955693
| 19.089502
| 196,859,600
|
AAPL
| 1,400,716,800
| 19.098636
| 19.200962
| 19.019925
| 19.11973
| 200,760,000
|
AAPL
| 1,400,803,200
| 19.119107
| 19.354613
| 19.094549
| 19.335722
| 232,209,600
|
AAPL
| 1,401,148,800
| 19.390808
| 19.705025
| 19.382937
| 19.697784
| 348,866,000
|
AAPL
| 1,401,235,200
| 19.710069
| 19.830027
| 19.639544
| 19.646786
| 315,481,600
|
AAPL
| 1,401,321,600
| 19.767685
| 20.051677
| 19.765166
| 20.004765
| 376,474,000
|
AAPL
| 1,401,408,000
| 20.086632
| 20.281522
| 19.80075
| 19.929838
| 564,020,800
|
AAPL
| 1,401,667,200
| 19.960058
| 19.987449
| 19.599243
| 19.792873
| 369,350,800
|
AAPL
| 1,401,753,600
| 19.786892
| 20.110556
| 19.78028
| 20.072773
| 292,709,200
|
AAPL
| 1,401,840,000
| 20.069624
| 20.39864
| 20.027749
| 20.301981
| 335,482,000
|
AAPL
| 1,401,926,400
| 20.345434
| 20.445241
| 20.232405
| 20.381641
| 303,805,600
|
AAPL
| 1,402,012,800
| 20.461928
| 20.504748
| 20.290966
| 20.325598
| 349,938,400
|
AAPL
| 1,402,272,000
| 20.43044
| 20.690504
| 20.221067
| 20.650833
| 301,660,000
|
AAPL
| 1,402,358,400
| 20.877842
| 20.948368
| 20.622185
| 20.772053
| 251,108,000
|
AAPL
| 1,402,444,800
| 20.745598
| 20.884446
| 20.600139
| 20.686092
| 182,724,000
|
AAPL
| 1,402,531,200
| 20.725764
| 20.743396
| 20.254123
| 20.340076
| 218,996,000
|
AAPL
| 1,402,617,600
| 20.320242
| 20.373138
| 20.029324
| 20.117481
| 218,100,000
|
AAPL
| 1,402,876,800
| 20.168179
| 20.441466
| 20.154955
| 20.32025
| 142,244,000
|
AAPL
| 1,402,963,200
| 20.344482
| 20.430435
| 20.232083
| 20.293793
| 118,904,000
|
AAPL
| 1,403,049,600
| 20.335667
| 20.340076
| 20.132905
| 20.315832
| 134,056,000
|
AAPL
| 1,403,136,000
| 20.340081
| 20.342285
| 20.130706
| 20.245312
| 142,112,000
|
AAPL
| 1,403,222,400
| 20.243103
| 20.397379
| 20.03373
| 20.035934
| 403,592,000
|
AAPL
| 1,403,481,600
| 20.126299
| 20.192417
| 19.967616
| 20.018307
| 174,776,000
|
AAPL
| 1,403,568,000
| 20.000668
| 20.218857
| 19.877249
| 19.897083
| 156,144,000
|
AAPL
| 1,403,654,400
| 19.881661
| 19.989653
| 19.758242
| 19.914721
| 147,476,000
|
AAPL
| 1,403,740,800
| 19.916922
| 20.066789
| 19.791298
| 20.03373
| 130,516,000
|
AAPL
| 1,403,827,200
| 20.016106
| 20.27617
| 20.005086
| 20.271763
| 256,116,000
|
AAPL
| 1,404,086,400
| 20.298202
| 20.657444
| 20.295998
| 20.481129
| 197,929,200
|
AAPL
| 1,404,172,800
| 20.61116
| 20.732377
| 20.525207
| 20.61116
| 152,892,000
|
AAPL
| 1,404,259,200
| 20.688302
| 20.730175
| 20.516393
| 20.602348
| 113,860,000
|
AAPL
| 1,404,345,600
| 20.644228
| 20.738997
| 20.540643
| 20.72357
| 91,567,200
|
AAPL
| 1,404,691,200
| 20.747805
| 21.155532
| 20.738989
| 21.151125
| 225,872,000
|
AAPL
| 1,404,777,600
| 21.217236
| 21.334046
| 20.699313
| 21.014475
| 260,888,000
|
AAPL
| 1,404,864,000
| 21.034315
| 21.146714
| 20.884447
| 21.023294
| 145,744,000
|
AAPL
| 1,404,950,400
| 20.664053
| 21.058556
| 20.611157
| 20.946156
| 158,744,000
|
AAPL
| 1,405,036,800
| 21.016681
| 21.133489
| 20.906485
| 20.985826
| 136,072,000
|
AAPL
| 1,405,296,000
| 21.126877
| 21.353882
| 21.080595
| 21.256908
| 171,240,000
|
AAPL
| 1,405,382,400
| 21.33406
| 21.345079
| 20.943963
| 21.007877
| 181,911,600
|
AAPL
| 1,405,468,800
| 21.371514
| 21.400165
| 20.880037
| 20.888853
| 213,585,200
|
AAPL
| 1,405,555,200
| 20.943959
| 20.999057
| 20.401792
| 20.516396
| 229,192,000
|
AAPL
| 1,405,641,600
| 20.6332
| 20.880039
| 20.500963
| 20.811718
| 199,952,000
|
AAPL
| 1,405,900,800
| 20.935138
| 20.937342
| 20.655239
| 20.703726
| 156,316,000
|
AAPL
| 1,405,987,200
| 20.866817
| 20.9131
| 20.743398
| 20.875633
| 220,788,000
|
AAPL
| 1,406,073,600
| 21.029911
| 21.572078
| 20.974813
| 21.420008
| 371,672,000
|
AAPL
| 1,406,160,000
| 21.386947
| 21.448657
| 21.250303
| 21.384743
| 182,916,000
|
AAPL
| 1,406,246,400
| 21.345067
| 21.563256
| 21.298785
| 21.525789
| 173,876,000
|
AAPL
| 1,406,505,600
| 21.558851
| 21.871809
| 21.499346
| 21.823322
| 221,272,000
|
AAPL
| 1,406,592,000
| 21.891643
| 21.915886
| 21.653618
| 21.682268
| 172,572,000
|
AAPL
| 1,406,678,400
| 21.695495
| 21.752796
| 21.525791
| 21.63158
| 132,040,000
|
AAPL
| 1,406,764,800
| 21.413389
| 21.477301
| 21.010069
| 21.069574
| 227,372,000
|
AAPL
| 1,406,851,200
| 20.9153
| 21.294376
| 20.895464
| 21.186382
| 194,044,000
|
AAPL
| 1,407,110,400
| 21.239285
| 21.285567
| 20.974812
| 21.067377
| 159,832,000
|
AAPL
| 1,407,196,800
| 21.016681
| 21.087207
| 20.796288
| 20.963787
| 223,732,000
|
AAPL
| 1,407,283,200
| 20.882244
| 21.043131
| 20.873428
| 20.928526
| 154,232,000
|
AAPL
| 1,407,369,600
| 21.025979
| 21.251897
| 20.842143
| 20.92631
| 186,844,000
|
AAPL
| 1,407,456,000
| 20.877592
| 21.001625
| 20.660531
| 20.983906
| 167,460,000
|
AAPL
| 1,407,715,200
| 21.101291
| 21.280698
| 21.00605
| 21.260763
| 146,340,000
|
AAPL
| 1,407,801,600
| 21.271831
| 21.457881
| 21.17659
| 21.256327
| 135,180,000
|
AAPL
| 1,407,888,000
| 21.296202
| 21.537624
| 21.271838
| 21.537624
| 127,664,000
|
AAPL
| 1,407,974,400
| 21.557553
| 21.610709
| 21.440163
| 21.595205
| 112,464,000
|
AAPL
| 1,408,060,800
| 21.683803
| 21.748035
| 21.453454
| 21.701523
| 195,804,000
|
AAPL
| 1,408,320,000
| 21.814486
| 22.009397
| 21.701527
| 21.962885
| 190,288,000
|
AAPL
| 1,408,406,400
| 22.018252
| 22.299543
| 21.998317
| 22.266319
| 277,596,000
|
AAPL
| 1,408,492,800
| 22.24639
| 22.390356
| 22.137859
| 22.275183
| 210,796,000
|
AAPL
| 1,408,579,200
| 22.275186
| 22.357137
| 22.173301
| 22.277401
| 133,912,000
|
AAPL
| 1,408,665,600
| 22.213166
| 22.474523
| 22.191017
| 22.441299
| 176,736,000
|
AAPL
| 1,408,924,800
| 22.545401
| 22.629566
| 22.432441
| 22.490028
| 161,080,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.