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
| 1,459,296,000
| 24.714348
| 25.116965
| 24.702974
| 24.921343
| 182,404,400
|
AAPL
| 1,459,382,400
| 24.957739
| 24.998683
| 24.766665
| 24.791687
| 103,553,600
|
AAPL
| 1,459,468,800
| 24.743924
| 25.021434
| 24.611992
| 25.019159
| 103,496,000
|
AAPL
| 1,459,728,000
| 25.116969
| 25.519588
| 25.082849
| 25.276197
| 149,424,800
|
AAPL
| 1,459,814,400
| 24.909973
| 25.187484
| 24.8895
| 24.978212
| 106,314,800
|
AAPL
| 1,459,900,800
| 25.073751
| 25.244352
| 24.839458
| 25.239801
| 105,616,400
|
AAPL
| 1,459,987,200
| 25.01005
| 25.11696
| 24.593786
| 24.689322
| 127,207,600
|
AAPL
| 1,460,073,600
| 24.77349
| 24.969111
| 24.605163
| 24.716623
| 94,326,800
|
AAPL
| 1,460,332,800
| 24.787145
| 25.160192
| 24.7553
| 24.798517
| 117,630,000
|
AAPL
| 1,460,419,200
| 24.871307
| 25.13517
| 24.716631
| 25.121523
| 108,929,200
|
AAPL
| 1,460,505,600
| 25.203409
| 25.553707
| 25.203409
| 25.485468
| 133,029,200
|
AAPL
| 1,460,592,000
| 25.389928
| 25.565077
| 25.323962
| 25.499111
| 101,895,600
|
AAPL
| 1,460,678,400
| 25.501384
| 25.544603
| 24.960012
| 24.987307
| 187,756,000
|
AAPL
| 1,460,937,600
| 24.768942
| 24.782589
| 24.325381
| 24.448214
| 243,286,000
|
AAPL
| 1,461,024,000
| 24.5392
| 24.566497
| 24.16388
| 24.318558
| 129,539,600
|
AAPL
| 1,461,110,400
| 24.257144
| 24.586971
| 24.125212
| 24.368603
| 122,444,000
|
AAPL
| 1,461,196,800
| 24.323107
| 24.323107
| 24.002377
| 24.104738
| 126,210,000
|
AAPL
| 1,461,283,200
| 23.886366
| 24.220743
| 23.797654
| 24.038769
| 134,732,400
|
AAPL
| 1,461,542,400
| 23.884096
| 24.031951
| 23.772638
| 23.902294
| 112,126,400
|
AAPL
| 1,461,628,800
| 23.636154
| 23.952334
| 23.636154
| 23.736238
| 224,064,800
|
AAPL
| 1,461,715,200
| 21.836894
| 22.453331
| 21.764104
| 22.250885
| 458,408,400
|
AAPL
| 1,461,801,600
| 22.203107
| 22.264522
| 21.438816
| 21.570747
| 328,970,800
|
AAPL
| 1,461,888,000
| 21.379674
| 21.545726
| 21.043023
| 21.322807
| 274,126,000
|
AAPL
| 1,462,147,200
| 21.375131
| 21.400152
| 21.018007
| 21.300066
| 192,640,400
|
AAPL
| 1,462,233,600
| 21.427447
| 21.777747
| 21.309164
| 21.650366
| 227,325,200
|
AAPL
| 1,462,320,000
| 21.654908
| 21.814136
| 21.341003
| 21.425167
| 164,102,000
|
AAPL
| 1,462,406,400
| 21.512132
| 21.528151
| 21.210047
| 21.338203
| 143,562,000
|
AAPL
| 1,462,492,800
| 21.367958
| 21.386265
| 21.020102
| 21.219204
| 174,799,600
|
AAPL
| 1,462,752,000
| 21.283281
| 21.459496
| 21.18945
| 21.235222
| 131,745,600
|
AAPL
| 1,462,838,400
| 21.358806
| 21.41373
| 21.079606
| 21.379402
| 134,747,200
|
AAPL
| 1,462,924,800
| 21.393132
| 21.413728
| 21.159701
| 21.171144
| 114,876,400
|
AAPL
| 1,463,011,200
| 21.219206
| 21.232936
| 20.475435
| 20.674536
| 305,258,800
|
AAPL
| 1,463,097,600
| 20.596724
| 20.978908
| 20.596724
| 20.715727
| 177,571,200
|
AAPL
| 1,463,356,800
| 21.143685
| 21.60139
| 20.974334
| 21.484674
| 245,039,200
|
AAPL
| 1,463,443,200
| 21.638001
| 21.672328
| 21.285568
| 21.395416
| 187,667,600
|
AAPL
| 1,463,529,600
| 21.548744
| 21.789038
| 21.486953
| 21.640284
| 168,249,600
|
AAPL
| 1,463,616,000
| 21.658599
| 21.658599
| 21.413727
| 21.557903
| 121,768,400
|
AAPL
| 1,463,702,400
| 21.658601
| 21.839395
| 21.631138
| 21.791336
| 128,104,000
|
AAPL
| 1,463,961,600
| 21.940086
| 22.242171
| 21.894315
| 22.068243
| 152,074,400
|
AAPL
| 1,464,048,000
| 22.249034
| 22.448134
| 22.162069
| 22.404654
| 140,560,800
|
AAPL
| 1,464,134,400
| 22.58087
| 22.825742
| 22.452713
| 22.798281
| 152,675,200
|
AAPL
| 1,464,220,800
| 22.812013
| 23.052309
| 22.574007
| 22.979076
| 225,324,800
|
AAPL
| 1,464,307,200
| 22.757092
| 22.99281
| 22.71361
| 22.965347
| 145,364,800
|
AAPL
| 1,464,652,800
| 22.793705
| 22.976787
| 22.6152
| 22.853207
| 169,228,800
|
AAPL
| 1,464,739,200
| 22.660973
| 22.779977
| 22.503066
| 22.532816
| 116,693,200
|
AAPL
| 1,464,825,600
| 22.336007
| 22.390931
| 22.11402
| 22.36347
| 160,766,400
|
AAPL
| 1,464,912,000
| 22.379489
| 22.489337
| 22.301678
| 22.409239
| 114,019,600
|
AAPL
| 1,465,171,200
| 22.425258
| 23.317784
| 22.324565
| 22.571724
| 93,170,000
|
AAPL
| 1,465,257,600
| 22.713607
| 22.855496
| 22.64724
| 22.66326
| 89,638,000
|
AAPL
| 1,465,344,000
| 22.660971
| 22.784551
| 22.583162
| 22.642664
| 83,392,400
|
AAPL
| 1,465,430,400
| 22.54197
| 22.88296
| 22.532816
| 22.805151
| 106,405,600
|
AAPL
| 1,465,516,800
| 22.548838
| 22.736497
| 22.537397
| 22.617495
| 126,851,600
|
AAPL
| 1,465,776,000
| 22.585451
| 22.683858
| 22.221575
| 22.276499
| 152,082,000
|
AAPL
| 1,465,862,400
| 22.271927
| 22.537397
| 22.141481
| 22.303967
| 127,727,600
|
AAPL
| 1,465,948,800
| 22.386348
| 22.521372
| 22.205554
| 22.230728
| 117,780,800
|
AAPL
| 1,466,035,200
| 22.072819
| 22.370328
| 21.985856
| 22.324558
| 125,307,200
|
AAPL
| 1,466,121,600
| 22.111733
| 22.118598
| 21.809648
| 21.816513
| 244,032,800
|
AAPL
| 1,466,380,800
| 21.969838
| 22.100284
| 21.747851
| 21.76387
| 137,647,600
|
AAPL
| 1,466,467,200
| 21.727256
| 22.049937
| 21.667754
| 21.949244
| 142,185,600
|
AAPL
| 1,466,553,600
| 22.027052
| 22.173517
| 21.821084
| 21.866856
| 116,876,400
|
AAPL
| 1,466,640,000
| 21.956114
| 22.036212
| 21.798205
| 21.992729
| 128,960,800
|
AAPL
| 1,466,726,400
| 21.262693
| 21.663185
| 21.203191
| 21.37483
| 301,245,600
|
AAPL
| 1,466,985,600
| 21.283278
| 21.294721
| 20.939999
| 21.06358
| 181,958,400
|
AAPL
| 1,467,072,000
| 21.260392
| 21.43432
| 21.086463
| 21.418299
| 161,779,600
|
AAPL
| 1,467,158,400
| 21.505269
| 21.638004
| 21.427458
| 21.603676
| 146,124,000
|
AAPL
| 1,467,244,800
| 21.61283
| 21.917202
| 21.580791
| 21.878298
| 143,345,600
|
AAPL
| 1,467,331,200
| 21.853126
| 22.077403
| 21.816511
| 21.944668
| 104,106,000
|
AAPL
| 1,467,676,800
| 21.830233
| 21.832522
| 21.6174
| 21.738691
| 110,820,800
|
AAPL
| 1,467,763,200
| 21.649449
| 21.892034
| 21.596814
| 21.862282
| 123,796,400
|
AAPL
| 1,467,849,600
| 21.901182
| 22.084265
| 21.882875
| 21.956108
| 100,558,400
|
AAPL
| 1,467,936,000
| 22.081973
| 22.173515
| 21.981279
| 22.125456
| 115,648,400
|
AAPL
| 1,468,195,200
| 22.141472
| 22.34744
| 22.136896
| 22.194109
| 95,179,600
|
AAPL
| 1,468,281,600
| 22.237598
| 22.35889
| 22.226157
| 22.294811
| 96,670,000
|
AAPL
| 1,468,368,000
| 22.292526
| 22.352026
| 22.162078
| 22.168945
| 103,568,800
|
AAPL
| 1,468,454,400
| 22.287942
| 22.654105
| 22.271922
| 22.608335
| 155,676,000
|
AAPL
| 1,468,540,800
| 22.63809
| 22.725055
| 22.541972
| 22.60605
| 120,548,000
|
AAPL
| 1,468,800,000
| 22.58774
| 22.914999
| 22.564855
| 22.846344
| 145,975,600
|
AAPL
| 1,468,886,400
| 22.784552
| 22.885248
| 22.734204
| 22.855497
| 95,119,600
|
AAPL
| 1,468,972,800
| 22.885253
| 22.990525
| 22.825751
| 22.876099
| 105,104,000
|
AAPL
| 1,469,059,200
| 22.846342
| 23.114099
| 22.686144
| 22.754801
| 130,808,000
|
AAPL
| 1,469,145,600
| 22.7159
| 22.725054
| 22.498489
| 22.578588
| 113,254,800
|
AAPL
| 1,469,404,800
| 22.484755
| 22.619778
| 22.180381
| 22.276499
| 161,531,600
|
AAPL
| 1,469,491,200
| 22.157497
| 22.420678
| 22.065956
| 22.123169
| 224,959,200
|
AAPL
| 1,469,577,600
| 23.862453
| 23.880761
| 23.514598
| 23.560368
| 369,379,200
|
AAPL
| 1,469,664,000
| 23.532907
| 23.903647
| 23.530618
| 23.878473
| 159,479,200
|
AAPL
| 1,469,750,400
| 23.844139
| 23.926526
| 23.727423
| 23.848715
| 110,934,800
|
AAPL
| 1,470,009,600
| 23.894488
| 24.292691
| 23.894488
| 24.269806
| 152,671,600
|
AAPL
| 1,470,096,000
| 24.269815
| 24.274391
| 23.800667
| 23.910517
| 135,266,400
|
AAPL
| 1,470,182,400
| 23.986024
| 24.221742
| 23.97687
| 24.2103
| 120,810,400
|
AAPL
| 1,470,268,800
| 24.29314
| 24.389778
| 24.224112
| 24.359867
| 109,634,800
|
AAPL
| 1,470,355,200
| 24.451899
| 24.769428
| 24.431192
| 24.730312
| 162,213,600
|
AAPL
| 1,470,614,400
| 24.739517
| 24.935097
| 24.656685
| 24.935097
| 112,148,800
|
AAPL
| 1,470,700,800
| 24.902885
| 25.06625
| 24.852264
| 25.036337
| 105,260,800
|
AAPL
| 1,470,787,200
| 25.013331
| 25.057049
| 24.794744
| 24.849966
| 96,034,000
|
AAPL
| 1,470,873,600
| 24.969608
| 25.063947
| 24.815447
| 24.833855
| 109,938,000
|
AAPL
| 1,470,960,000
| 24.799335
| 24.951197
| 24.799335
| 24.891373
| 74,641,600
|
AAPL
| 1,471,219,200
| 24.882174
| 25.204303
| 24.868369
| 25.190498
| 103,472,800
|
AAPL
| 1,471,305,600
| 25.225005
| 25.363062
| 25.128367
| 25.167482
| 135,177,600
|
AAPL
| 1,471,392,000
| 25.103061
| 25.165187
| 24.92819
| 25.130672
| 101,424,000
|
AAPL
| 1,471,478,400
| 25.132977
| 25.21811
| 25.084656
| 25.098463
| 87,938,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.