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
| 1,409,011,200
| 22.463453
| 22.481172
| 22.339419
| 22.346064
| 132,608,000
|
AAPL
| 1,409,097,600
| 22.374859
| 22.718168
| 22.303982
| 22.620712
| 209,476,000
|
AAPL
| 1,409,184,000
| 22.501104
| 22.764676
| 22.494459
| 22.647287
| 273,840,000
|
AAPL
| 1,409,270,400
| 22.78239
| 22.79125
| 22.636206
| 22.702654
| 178,380,000
|
AAPL
| 1,409,616,000
| 22.826692
| 22.977305
| 22.751386
| 22.87985
| 214,256,000
|
AAPL
| 1,409,702,400
| 22.835549
| 22.857697
| 21.834418
| 21.914154
| 501,684,000
|
AAPL
| 1,409,788,800
| 21.894215
| 22.168861
| 21.659437
| 21.732529
| 342,872,000
|
AAPL
| 1,409,875,200
| 21.883143
| 22.013821
| 21.774612
| 21.920795
| 233,828,000
|
AAPL
| 1,410,134,400
| 21.993891
| 21.996104
| 21.717029
| 21.78569
| 185,426,800
|
AAPL
| 1,410,220,800
| 21.945161
| 22.831119
| 21.293982
| 21.703737
| 759,385,200
|
AAPL
| 1,410,307,200
| 21.70817
| 22.394786
| 21.652797
| 22.370422
| 403,478,400
|
AAPL
| 1,410,393,600
| 22.239749
| 22.467883
| 22.064772
| 22.465668
| 249,412,400
|
AAPL
| 1,410,480,000
| 22.416938
| 22.633998
| 22.388145
| 22.516609
| 250,504,400
|
AAPL
| 1,410,739,200
| 22.771318
| 22.824476
| 22.467878
| 22.50996
| 245,266,000
|
AAPL
| 1,410,825,600
| 22.104644
| 22.428018
| 21.903088
| 22.339422
| 267,632,400
|
AAPL
| 1,410,912,000
| 22.430223
| 22.547614
| 22.27961
| 22.498886
| 243,706,000
|
AAPL
| 1,410,998,400
| 22.576407
| 22.669432
| 22.494455
| 22.545399
| 149,197,600
|
AAPL
| 1,411,084,800
| 22.656142
| 22.669431
| 22.259676
| 22.361561
| 283,609,600
|
AAPL
| 1,411,344,000
| 22.54762
| 22.622926
| 22.277403
| 22.383717
| 211,153,600
|
AAPL
| 1,411,430,400
| 22.281823
| 22.800109
| 22.268534
| 22.733662
| 253,608,800
|
AAPL
| 1,411,516,800
| 22.627349
| 22.780175
| 22.414717
| 22.536537
| 240,687,200
|
AAPL
| 1,411,603,200
| 22.261898
| 22.306195
| 21.643942
| 21.677166
| 400,368,000
|
AAPL
| 1,411,689,600
| 21.823347
| 22.315054
| 21.794554
| 22.315054
| 249,482,000
|
AAPL
| 1,411,948,800
| 21.849927
| 22.246394
| 21.845497
| 22.173302
| 199,065,200
|
AAPL
| 1,412,035,200
| 22.328343
| 22.490031
| 22.266326
| 22.315054
| 221,056,400
|
AAPL
| 1,412,121,600
| 22.279609
| 22.301759
| 21.860994
| 21.96731
| 205,965,200
|
AAPL
| 1,412,208,000
| 21.987244
| 22.19766
| 21.714813
| 22.126783
| 191,031,200
|
AAPL
| 1,412,294,400
| 22.024902
| 22.195448
| 21.936306
| 22.06477
| 173,878,400
|
AAPL
| 1,412,553,600
| 22.13786
| 22.292904
| 22.020471
| 22.06477
| 148,204,800
|
AAPL
| 1,412,640,000
| 22.022689
| 22.175517
| 21.867647
| 21.872076
| 168,376,800
|
AAPL
| 1,412,726,400
| 21.874282
| 22.394782
| 21.774611
| 22.32612
| 229,618,800
|
AAPL
| 1,412,812,800
| 22.490029
| 22.676079
| 22.284043
| 22.374853
| 309,506,000
|
AAPL
| 1,412,899,200
| 22.301763
| 22.598558
| 22.215383
| 22.310623
| 265,326,400
|
AAPL
| 1,413,158,400
| 22.443512
| 22.543182
| 22.106848
| 22.106848
| 214,333,600
|
AAPL
| 1,413,244,800
| 22.235318
| 22.264111
| 21.832208
| 21.872076
| 254,754,400
|
AAPL
| 1,413,331,200
| 21.699303
| 21.960661
| 21.081348
| 21.604063
| 403,734,400
|
AAPL
| 1,413,417,600
| 21.163307
| 21.643939
| 21.132299
| 21.320564
| 288,618,000
|
AAPL
| 1,413,504,000
| 21.595204
| 21.927438
| 21.442375
| 21.632856
| 272,718,800
|
AAPL
| 1,413,763,200
| 21.77683
| 22.140073
| 21.754682
| 22.095776
| 310,069,200
|
AAPL
| 1,413,849,600
| 22.817834
| 22.817834
| 22.430228
| 22.696016
| 378,495,600
|
AAPL
| 1,413,936,000
| 22.777958
| 23.059251
| 22.724801
| 22.811182
| 273,052,400
|
AAPL
| 1,414,022,400
| 23.05261
| 23.267455
| 22.952939
| 23.218727
| 284,298,800
|
AAPL
| 1,414,108,800
| 23.296242
| 23.364903
| 23.152273
| 23.305101
| 188,215,600
|
AAPL
| 1,414,368,000
| 23.223153
| 23.362692
| 23.189929
| 23.280741
| 136,750,800
|
AAPL
| 1,414,454,400
| 23.344975
| 23.641769
| 23.333899
| 23.641769
| 192,243,600
|
AAPL
| 1,414,540,800
| 23.621841
| 23.781314
| 23.557609
| 23.774668
| 210,751,600
|
AAPL
| 1,414,627,200
| 23.690498
| 23.776879
| 23.45572
| 23.694929
| 162,619,200
|
AAPL
| 1,414,713,600
| 23.923062
| 23.929707
| 23.74587
| 23.920847
| 178,557,200
|
AAPL
| 1,414,972,800
| 23.969575
| 24.430273
| 23.923062
| 24.230932
| 209,130,400
|
AAPL
| 1,415,059,200
| 24.222072
| 24.250865
| 23.85883
| 24.05374
| 166,297,600
|
AAPL
| 1,415,145,600
| 24.164487
| 24.208786
| 23.949642
| 24.11133
| 149,743,600
|
AAPL
| 1,415,232,000
| 24.158038
| 24.200304
| 23.980079
| 24.180283
| 139,874,000
|
AAPL
| 1,415,318,400
| 24.191409
| 24.318205
| 24.14692
| 24.249247
| 134,766,000
|
AAPL
| 1,415,577,600
| 24.251476
| 24.320436
| 24.173619
| 24.209211
| 108,782,000
|
AAPL
| 1,415,664,000
| 24.180283
| 24.413856
| 24.113549
| 24.402733
| 109,769,200
|
AAPL
| 1,415,750,400
| 24.33155
| 24.787573
| 24.329327
| 24.747532
| 187,769,600
|
AAPL
| 1,415,836,800
| 24.869885
| 25.236925
| 24.825394
| 25.096783
| 238,091,600
|
AAPL
| 1,415,923,200
| 25.170188
| 25.401536
| 24.738635
| 25.399311
| 176,254,400
|
AAPL
| 1,416,182,400
| 25.419336
| 26.08891
| 25.203561
| 25.35705
| 186,986,800
|
AAPL
| 1,416,268,800
| 25.345928
| 25.735215
| 25.334804
| 25.686275
| 176,896,000
|
AAPL
| 1,416,355,200
| 25.679598
| 25.746331
| 25.31478
| 25.50831
| 167,476,800
|
AAPL
| 1,416,441,600
| 25.561702
| 25.995479
| 25.548354
| 25.873131
| 173,582,000
|
AAPL
| 1,416,528,000
| 26.140066
| 26.153412
| 25.81084
| 25.908718
| 228,717,200
|
AAPL
| 1,416,787,200
| 25.993255
| 26.420358
| 25.942093
| 26.389215
| 189,803,200
|
AAPL
| 1,416,873,600
| 26.487091
| 26.638357
| 26.126722
| 26.160089
| 275,361,600
|
AAPL
| 1,416,960,000
| 26.235729
| 26.49377
| 26.211259
| 26.471525
| 163,073,200
|
AAPL
| 1,417,132,800
| 26.531584
| 26.560503
| 26.260197
| 26.455952
| 99,257,600
|
AAPL
| 1,417,392,000
| 26.429254
| 26.527132
| 24.751982
| 25.597292
| 335,256,000
|
AAPL
| 1,417,478,400
| 25.248049
| 25.748561
| 25.081211
| 25.499416
| 237,395,600
|
AAPL
| 1,417,564,800
| 25.748558
| 25.882027
| 25.60619
| 25.788599
| 172,253,600
|
AAPL
| 1,417,651,200
| 25.753011
| 26.071114
| 25.646236
| 25.690725
| 168,178,000
|
AAPL
| 1,417,737,600
| 25.801945
| 25.821966
| 25.501638
| 25.58172
| 153,275,600
|
AAPL
| 1,417,996,800
| 25.381517
| 25.503865
| 24.829843
| 25.003353
| 230,659,600
|
AAPL
| 1,418,083,200
| 24.511736
| 25.426004
| 24.324877
| 25.385963
| 240,832,000
|
AAPL
| 1,418,169,600
| 25.450476
| 25.548352
| 24.812044
| 24.903248
| 178,261,200
|
AAPL
| 1,418,256,000
| 24.972209
| 25.314782
| 24.767554
| 24.829842
| 165,606,800
|
AAPL
| 1,418,342,400
| 24.5718
| 24.885455
| 24.376045
| 24.409412
| 224,112,400
|
AAPL
| 1,418,601,600
| 24.625186
| 24.825392
| 23.65753
| 24.075737
| 268,872,400
|
AAPL
| 1,418,688,000
| 23.661987
| 24.505072
| 23.637517
| 23.746517
| 243,162,800
|
AAPL
| 1,418,774,400
| 23.828818
| 24.43388
| 23.762082
| 24.338228
| 213,647,200
|
AAPL
| 1,418,860,800
| 24.885453
| 25.058964
| 24.616289
| 25.058964
| 236,024,800
|
AAPL
| 1,418,947,200
| 24.972213
| 25.190213
| 24.838744
| 24.865437
| 353,719,200
|
AAPL
| 1,419,206,400
| 24.949958
| 25.245815
| 24.907692
| 25.123468
| 180,670,000
|
AAPL
| 1,419,292,800
| 25.187993
| 25.210238
| 25.016706
| 25.034502
| 104,113,600
|
AAPL
| 1,419,379,200
| 25.043396
| 25.072313
| 24.916599
| 24.916599
| 57,918,400
|
AAPL
| 1,419,552,000
| 24.93662
| 25.474948
| 24.9166
| 25.35705
| 134,884,000
|
AAPL
| 1,419,811,200
| 25.312556
| 25.530556
| 25.292535
| 25.339251
| 110,395,600
|
AAPL
| 1,419,897,600
| 25.279189
| 25.341475
| 24.938841
| 25.030045
| 119,526,000
|
AAPL
| 1,419,984,000
| 25.096781
| 25.16574
| 24.516187
| 24.554003
| 165,613,600
|
AAPL
| 1,420,156,800
| 24.778679
| 24.789802
| 23.879981
| 24.320433
| 212,818,400
|
AAPL
| 1,420,416,000
| 24.08908
| 24.169162
| 23.448426
| 23.635283
| 257,142,000
|
AAPL
| 1,420,502,400
| 23.699798
| 23.897778
| 23.274918
| 23.637512
| 263,188,400
|
AAPL
| 1,420,588,800
| 23.84661
| 24.06906
| 23.735385
| 23.968958
| 160,423,600
|
AAPL
| 1,420,675,200
| 24.298189
| 24.947741
| 24.180289
| 24.889904
| 237,458,000
|
AAPL
| 1,420,761,600
| 25.063415
| 25.192437
| 24.516189
| 24.916599
| 214,798,000
|
AAPL
| 1,421,020,800
| 25.047843
| 25.054517
| 24.202535
| 24.302637
| 198,603,200
|
AAPL
| 1,421,107,200
| 24.787578
| 25.092334
| 24.227005
| 24.518414
| 268,367,600
|
AAPL
| 1,421,193,600
| 24.255918
| 24.578469
| 24.135795
| 24.42498
| 195,826,400
|
AAPL
| 1,421,280,000
| 24.469471
| 24.482818
| 23.72649
| 23.762081
| 240,056,000
|
AAPL
| 1,421,366,400
| 23.808792
| 23.93114
| 23.401709
| 23.577444
| 314,053,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.