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
| 1,421,712,000
| 23.988978
| 24.240347
| 23.690896
| 24.184734
| 199,599,600
|
AAPL
| 1,421,798,400
| 24.235904
| 24.705273
| 24.084638
| 24.369375
| 194,303,600
|
AAPL
| 1,421,884,800
| 24.527311
| 25.018925
| 24.407188
| 25.003353
| 215,185,600
|
AAPL
| 1,421,971,200
| 24.981104
| 25.303656
| 24.809817
| 25.13237
| 185,859,200
|
AAPL
| 1,422,230,400
| 25.301441
| 25.43936
| 25.092339
| 25.159073
| 222,460,000
|
AAPL
| 1,422,316,800
| 25.007799
| 25.021147
| 24.253694
| 24.278164
| 382,274,800
|
AAPL
| 1,422,403,200
| 26.166768
| 26.275769
| 25.650684
| 25.650684
| 585,908,400
|
AAPL
| 1,422,489,600
| 25.875355
| 26.513787
| 25.706293
| 26.449276
| 337,745,600
|
AAPL
| 1,422,576,000
| 26.338049
| 26.693968
| 25.993251
| 26.062212
| 334,982,000
|
AAPL
| 1,422,835,200
| 26.260196
| 26.509339
| 25.82197
| 26.389215
| 250,956,400
|
AAPL
| 1,422,921,600
| 26.360298
| 26.491542
| 26.162317
| 26.393665
| 207,662,800
|
AAPL
| 1,423,008,000
| 26.360292
| 26.807417
| 26.318026
| 26.596088
| 280,598,800
|
AAPL
| 1,423,094,400
| 26.80379
| 26.85069
| 26.631828
| 26.785925
| 168,984,800
|
AAPL
| 1,423,180,800
| 26.803786
| 26.855152
| 26.453162
| 26.56036
| 174,826,400
|
AAPL
| 1,423,440,000
| 26.475502
| 26.763594
| 26.448702
| 26.736795
| 155,559,200
|
AAPL
| 1,423,526,400
| 26.837287
| 27.279476
| 26.835055
| 27.250443
| 248,034,000
|
AAPL
| 1,423,612,800
| 27.417937
| 27.898092
| 27.357639
| 27.889158
| 294,247,200
|
AAPL
| 1,423,699,200
| 28.152684
| 28.469811
| 28.043254
| 28.242016
| 297,898,000
|
AAPL
| 1,423,785,600
| 28.42515
| 28.42515
| 28.061127
| 28.380486
| 217,088,800
|
AAPL
| 1,424,131,200
| 28.472045
| 28.782472
| 28.344748
| 28.547977
| 252,609,600
|
AAPL
| 1,424,217,600
| 28.50331
| 28.760138
| 28.463111
| 28.746738
| 179,566,800
|
AAPL
| 1,424,304,000
| 28.693139
| 28.81597
| 28.659641
| 28.68644
| 149,449,600
|
AAPL
| 1,424,390,400
| 28.724405
| 28.920935
| 28.59711
| 28.920935
| 195,793,600
|
AAPL
| 1,424,649,600
| 29.037064
| 29.702579
| 28.956666
| 29.702579
| 283,896,400
|
AAPL
| 1,424,736,000
| 29.689179
| 29.836576
| 29.293888
| 29.517216
| 276,912,400
|
AAPL
| 1,424,822,400
| 29.38099
| 29.389925
| 28.619441
| 28.762371
| 298,846,800
|
AAPL
| 1,424,908,800
| 28.762377
| 29.226899
| 28.275524
| 29.126402
| 365,150,000
|
AAPL
| 1,424,995,200
| 29.032592
| 29.159891
| 28.639537
| 28.688669
| 248,059,200
|
AAPL
| 1,425,254,400
| 28.865102
| 29.095129
| 28.652941
| 28.829369
| 192,386,800
|
AAPL
| 1,425,340,800
| 28.800336
| 28.925399
| 28.606039
| 28.889666
| 151,265,200
|
AAPL
| 1,425,427,200
| 28.8316
| 28.934329
| 28.657404
| 28.706533
| 126,665,200
|
AAPL
| 1,425,513,600
| 28.715473
| 28.753438
| 28.085689
| 28.230852
| 226,068,400
|
AAPL
| 1,425,600,000
| 28.675274
| 28.891902
| 28.197354
| 28.273285
| 291,368,400
|
AAPL
| 1,425,859,200
| 28.577015
| 28.936575
| 27.929364
| 28.393887
| 354,114,000
|
AAPL
| 1,425,945,600
| 28.230847
| 28.411742
| 27.647962
| 27.806524
| 275,426,400
|
AAPL
| 1,426,032,000
| 27.860127
| 27.864593
| 27.270542
| 27.299574
| 275,756,000
|
AAPL
| 1,426,118,400
| 27.315215
| 27.893635
| 27.163352
| 27.793137
| 193,450,800
|
AAPL
| 1,426,204,800
| 27.781967
| 28.005295
| 27.375511
| 27.60107
| 207,309,200
|
AAPL
| 1,426,464,000
| 27.665834
| 27.904795
| 27.440274
| 27.904795
| 143,497,200
|
AAPL
| 1,426,550,400
| 28.116952
| 28.434077
| 28.06112
| 28.371546
| 204,092,400
|
AAPL
| 1,426,636,800
| 28.36262
| 28.845009
| 28.221924
| 28.690912
| 261,083,600
|
AAPL
| 1,426,723,200
| 28.753441
| 28.865105
| 28.451949
| 28.474281
| 183,238,000
|
AAPL
| 1,426,809,600
| 28.641776
| 28.675274
| 27.951695
| 28.116957
| 274,780,400
|
AAPL
| 1,427,068,800
| 28.389415
| 28.552443
| 28.255417
| 28.409513
| 150,838,800
|
AAPL
| 1,427,155,200
| 28.413986
| 28.594879
| 28.264355
| 28.293388
| 131,369,200
|
AAPL
| 1,427,241,600
| 28.259883
| 28.322415
| 27.554167
| 27.554167
| 206,620,800
|
AAPL
| 1,427,328,000
| 27.415705
| 27.889159
| 27.379972
| 27.746229
| 190,291,600
|
AAPL
| 1,427,414,400
| 27.819931
| 27.848963
| 27.449208
| 27.525139
| 158,184,800
|
AAPL
| 1,427,673,600
| 27.703796
| 28.228616
| 27.692629
| 28.221916
| 188,398,800
|
AAPL
| 1,427,760,000
| 28.159385
| 28.248716
| 27.773029
| 27.788662
| 168,362,400
|
AAPL
| 1,427,846,400
| 27.875761
| 27.94276
| 27.491637
| 27.748465
| 162,485,600
|
AAPL
| 1,427,932,800
| 27.922658
| 28.041021
| 27.735063
| 27.987423
| 128,880,400
|
AAPL
| 1,428,278,400
| 27.797596
| 28.476512
| 27.76633
| 28.440779
| 148,776,000
|
AAPL
| 1,428,364,800
| 28.505537
| 28.612734
| 28.134814
| 28.141514
| 140,049,200
|
AAPL
| 1,428,451,200
| 28.105787
| 28.228618
| 27.90926
| 28.049955
| 149,316,800
|
AAPL
| 1,428,537,600
| 28.105788
| 28.268818
| 27.84003
| 28.264351
| 129,936,000
|
AAPL
| 1,428,624,000
| 28.128125
| 28.409519
| 27.97403
| 28.384953
| 160,752,000
|
AAPL
| 1,428,883,200
| 28.668576
| 28.713244
| 28.275521
| 28.329119
| 145,460,400
|
AAPL
| 1,428,969,600
| 28.362616
| 28.427381
| 28.11919
| 28.206287
| 102,098,400
|
AAPL
| 1,429,056,000
| 28.230848
| 28.391643
| 28.141517
| 28.313478
| 115,881,600
|
AAPL
| 1,429,142,400
| 28.201822
| 28.38495
| 28.163857
| 28.177256
| 113,476,000
|
AAPL
| 1,429,228,800
| 28.038787
| 28.17055
| 27.795359
| 27.860125
| 207,828,000
|
AAPL
| 1,429,488,000
| 28.043258
| 28.612742
| 27.953926
| 28.496613
| 188,217,200
|
AAPL
| 1,429,574,400
| 28.608276
| 28.630607
| 28.288916
| 28.342516
| 129,740,400
|
AAPL
| 1,429,660,800
| 28.36038
| 28.780235
| 28.210751
| 28.724403
| 150,618,000
|
AAPL
| 1,429,747,200
| 28.652943
| 29.126396
| 28.617209
| 28.9589
| 183,083,600
|
AAPL
| 1,429,833,600
| 29.142026
| 29.173291
| 28.86063
| 29.095125
| 178,103,600
|
AAPL
| 1,430,092,800
| 29.548484
| 29.731614
| 29.289423
| 29.624414
| 387,816,800
|
AAPL
| 1,430,179,200
| 30.028647
| 30.046511
| 28.936575
| 29.157667
| 475,696,000
|
AAPL
| 1,430,265,600
| 29.068331
| 29.387688
| 28.652942
| 28.728872
| 253,544,400
|
AAPL
| 1,430,352,000
| 28.728868
| 28.728868
| 27.822159
| 27.949455
| 332,781,600
|
AAPL
| 1,430,438,400
| 28.16162
| 29.061632
| 27.982959
| 28.798103
| 234,050,400
|
AAPL
| 1,430,697,600
| 28.920938
| 29.1599
| 28.644011
| 28.742275
| 203,953,200
|
AAPL
| 1,430,784,000
| 28.619442
| 28.686441
| 28.090156
| 28.094624
| 197,085,600
|
AAPL
| 1,430,870,400
| 28.264345
| 28.306778
| 27.549697
| 27.918188
| 288,564,000
|
AAPL
| 1,430,956,800
| 27.980985
| 28.274767
| 27.812789
| 28.090874
| 175,763,600
|
AAPL
| 1,431,043,200
| 28.409321
| 28.620127
| 28.281493
| 28.620127
| 222,201,600
|
AAPL
| 1,431,302,400
| 28.568549
| 28.606673
| 28.17385
| 28.32859
| 168,143,200
|
AAPL
| 1,431,388,800
| 28.167123
| 28.454176
| 27.9922
| 28.227674
| 192,640,000
|
AAPL
| 1,431,475,200
| 28.29047
| 28.523701
| 28.227677
| 28.259073
| 138,776,800
|
AAPL
| 1,431,561,600
| 28.573034
| 28.918394
| 28.516969
| 28.918394
| 180,814,000
|
AAPL
| 1,431,648,000
| 28.94531
| 29.039499
| 28.752445
| 28.878031
| 152,832,000
|
AAPL
| 1,431,907,200
| 28.790567
| 29.315336
| 28.786081
| 29.196478
| 203,531,600
|
AAPL
| 1,431,993,600
| 29.308604
| 29.351214
| 29.07313
| 29.169563
| 178,532,800
|
AAPL
| 1,432,080,000
| 29.153869
| 29.373643
| 29.005856
| 29.167324
| 145,819,600
|
AAPL
| 1,432,166,400
| 29.169566
| 29.519411
| 29.115742
| 29.465588
| 158,921,600
|
AAPL
| 1,432,252,800
| 29.512688
| 29.819924
| 29.467833
| 29.72349
| 182,384,000
|
AAPL
| 1,432,598,400
| 29.736946
| 29.806466
| 28.956517
| 29.068647
| 282,790,400
|
AAPL
| 1,432,684,800
| 29.230126
| 29.660706
| 29.165092
| 29.611368
| 183,332,800
|
AAPL
| 1,432,771,200
| 29.57099
| 29.591173
| 29.400554
| 29.553049
| 122,933,200
|
AAPL
| 1,432,857,600
| 29.429712
| 29.47905
| 29.131445
| 29.216665
| 203,538,000
|
AAPL
| 1,433,116,800
| 29.216663
| 29.465592
| 29.165084
| 29.274969
| 128,451,200
|
AAPL
| 1,433,203,200
| 29.122478
| 29.301887
| 29.001378
| 29.144905
| 134,670,400
|
AAPL
| 1,433,289,600
| 29.301879
| 29.364672
| 29.131439
| 29.180777
| 123,934,000
|
AAPL
| 1,433,376,000
| 29.059675
| 29.283936
| 28.909421
| 29.010338
| 153,800,400
|
AAPL
| 1,433,462,400
| 29.041739
| 29.084349
| 28.786082
| 28.851116
| 142,507,200
|
AAPL
| 1,433,721,600
| 28.907182
| 28.976706
| 28.442965
| 28.660498
| 210,699,200
|
AAPL
| 1,433,808,000
| 28.413809
| 28.72329
| 28.171609
| 28.575277
| 224,301,600
|
AAPL
| 1,433,894,400
| 28.687407
| 29.005856
| 28.671709
| 28.902699
| 156,349,200
|
AAPL
| 1,433,980,800
| 28.969969
| 29.194229
| 28.812987
| 28.837656
| 141,563,600
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.