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
| 1,471,564,800
| 25.027128
| 25.238815
| 24.932792
| 25.162884
| 101,472,400
|
AAPL
| 1,471,824,000
| 25.04784
| 25.103062
| 24.815446
| 24.967308
| 103,280,800
|
AAPL
| 1,471,910,400
| 24.985712
| 25.15368
| 24.971907
| 25.045536
| 85,030,800
|
AAPL
| 1,471,996,800
| 24.981115
| 25.022532
| 24.776333
| 24.856865
| 94,700,400
|
AAPL
| 1,472,083,200
| 24.709604
| 24.822348
| 24.546238
| 24.75102
| 100,344,800
|
AAPL
| 1,472,169,600
| 24.714204
| 24.838452
| 24.461101
| 24.60606
| 111,065,200
|
AAPL
| 1,472,428,800
| 24.532432
| 24.721107
| 24.456501
| 24.578449
| 99,881,200
|
AAPL
| 1,472,515,200
| 24.343757
| 24.50482
| 24.274728
| 24.389774
| 99,455,600
|
AAPL
| 1,472,601,600
| 24.311549
| 24.520932
| 24.306946
| 24.412788
| 118,649,600
|
AAPL
| 1,472,688,000
| 24.421992
| 24.573853
| 24.302344
| 24.557747
| 106,806,000
|
AAPL
| 1,472,774,400
| 24.78093
| 24.849958
| 24.578449
| 24.787834
| 107,210,000
|
AAPL
| 1,473,120,000
| 24.826955
| 24.918992
| 24.737219
| 24.780935
| 107,521,600
|
AAPL
| 1,473,206,400
| 24.810846
| 25.024832
| 24.635975
| 24.932795
| 169,457,200
|
AAPL
| 1,473,292,800
| 24.67739
| 24.681991
| 24.214904
| 24.279329
| 212,008,000
|
AAPL
| 1,473,379,200
| 24.076852
| 24.325352
| 23.729412
| 23.729412
| 186,228,000
|
AAPL
| 1,473,638,400
| 23.618968
| 24.325351
| 23.591356
| 24.260925
| 181,171,200
|
AAPL
| 1,473,724,800
| 24.737222
| 25.031739
| 24.675096
| 24.838461
| 248,704,800
|
AAPL
| 1,473,811,200
| 25.017927
| 26.007322
| 24.988013
| 25.717405
| 443,554,800
|
AAPL
| 1,473,897,600
| 26.198301
| 26.628574
| 26.113166
| 26.591759
| 359,934,400
|
AAPL
| 1,473,984,000
| 26.488217
| 26.720609
| 26.239717
| 26.442198
| 319,547,600
|
AAPL
| 1,474,243,200
| 26.504331
| 26.732122
| 26.057952
| 26.133883
| 188,092,000
|
AAPL
| 1,474,329,600
| 26.011926
| 26.258124
| 25.887676
| 26.131573
| 138,057,200
|
AAPL
| 1,474,416,000
| 26.195995
| 26.228208
| 25.871566
| 26.126968
| 144,012,800
|
AAPL
| 1,474,502,400
| 26.311045
| 26.4468
| 26.230513
| 26.373171
| 124,296,000
|
AAPL
| 1,474,588,800
| 26.32715
| 26.412285
| 25.666787
| 25.933693
| 209,924,800
|
AAPL
| 1,474,848,000
| 25.687501
| 26.090162
| 25.666793
| 25.972815
| 119,477,600
|
AAPL
| 1,474,934,400
| 26.000415
| 26.041831
| 25.848553
| 26.021122
| 98,429,600
|
AAPL
| 1,475,020,800
| 26.159187
| 26.377774
| 26.099362
| 26.219009
| 118,564,400
|
AAPL
| 1,475,107,200
| 26.03724
| 26.184499
| 25.724314
| 25.811749
| 143,548,000
|
AAPL
| 1,475,193,600
| 25.876168
| 26.085552
| 25.724308
| 26.011923
| 145,516,400
|
AAPL
| 1,475,452,800
| 25.933695
| 26.011927
| 25.834755
| 25.889977
| 86,807,200
|
AAPL
| 1,475,539,200
| 26.014225
| 26.30184
| 25.915285
| 26.00042
| 118,947,200
|
AAPL
| 1,475,625,600
| 26.092455
| 26.152279
| 25.92909
| 26.011923
| 85,812,400
|
AAPL
| 1,475,712,000
| 26.161488
| 26.308747
| 26.030335
| 26.205206
| 115,117,200
|
AAPL
| 1,475,798,400
| 26.301837
| 26.35936
| 26.117765
| 26.244314
| 97,433,600
|
AAPL
| 1,476,057,600
| 26.465205
| 26.863266
| 26.396179
| 26.702202
| 144,944,000
|
AAPL
| 1,476,144,000
| 27.081849
| 27.309642
| 26.736711
| 26.759722
| 256,164,000
|
AAPL
| 1,476,230,400
| 27.001327
| 27.146286
| 26.863272
| 26.999025
| 150,347,200
|
AAPL
| 1,476,316,800
| 26.872473
| 27.022033
| 26.626274
| 26.916191
| 140,769,600
|
AAPL
| 1,476,403,200
| 27.123273
| 27.19
| 26.950704
| 27.06575
| 142,608,800
|
AAPL
| 1,476,662,400
| 26.99672
| 27.114066
| 26.870168
| 27.04734
| 94,499,600
|
AAPL
| 1,476,748,800
| 27.1923
| 27.199202
| 27.024332
| 27.028934
| 98,214,000
|
AAPL
| 1,476,835,200
| 26.978314
| 27.095661
| 26.184496
| 26.948402
| 80,138,400
|
AAPL
| 1,476,921,600
| 26.888577
| 27.008225
| 26.766629
| 26.934595
| 96,503,200
|
AAPL
| 1,477,008,000
| 26.877072
| 26.900082
| 26.755123
| 26.828753
| 92,770,800
|
AAPL
| 1,477,267,200
| 26.943795
| 27.091054
| 26.920787
| 27.070347
| 94,154,800
|
AAPL
| 1,477,353,600
| 27.139376
| 27.233715
| 26.992117
| 27.208405
| 192,516,000
|
AAPL
| 1,477,440,000
| 26.301838
| 26.621666
| 26.071746
| 26.596355
| 264,536,800
|
AAPL
| 1,477,526,400
| 26.550341
| 26.658484
| 26.253521
| 26.340958
| 138,248,000
|
AAPL
| 1,477,612,800
| 26.200604
| 26.508927
| 26.103964
| 26.16609
| 151,446,800
|
AAPL
| 1,477,872,000
| 26.149984
| 26.283438
| 26.046442
| 26.124674
| 105,677,600
|
AAPL
| 1,477,958,400
| 26.106267
| 26.177595
| 25.432096
| 25.652985
| 175,303,200
|
AAPL
| 1,478,044,800
| 25.632271
| 25.850858
| 25.593156
| 25.675987
| 113,326,800
|
AAPL
| 1,478,131,200
| 25.666741
| 25.777751
| 25.33602
| 25.400776
| 107,730,400
|
AAPL
| 1,478,217,600
| 25.10012
| 25.497911
| 25.002985
| 25.171814
| 123,348,000
|
AAPL
| 1,478,476,800
| 25.458595
| 25.558043
| 25.315205
| 25.534916
| 130,240,000
|
AAPL
| 1,478,563,200
| 25.511787
| 25.837883
| 25.37071
| 25.685242
| 97,016,800
|
AAPL
| 1,478,649,600
| 25.412342
| 25.745377
| 24.989113
| 25.643616
| 236,705,600
|
AAPL
| 1,478,736,000
| 25.692178
| 25.692178
| 24.47568
| 24.928976
| 228,538,000
|
AAPL
| 1,478,822,400
| 24.774024
| 25.178753
| 24.642198
| 25.076992
| 136,575,600
|
AAPL
| 1,479,081,600
| 24.910475
| 24.933602
| 24.070952
| 24.447927
| 204,702,000
|
AAPL
| 1,479,168,000
| 24.646829
| 24.903543
| 24.552008
| 24.771717
| 129,058,000
|
AAPL
| 1,479,254,400
| 24.676894
| 25.493291
| 24.653767
| 25.437784
| 235,362,000
|
AAPL
| 1,479,340,800
| 25.396148
| 25.521036
| 25.169501
| 25.428526
| 110,528,000
|
AAPL
| 1,479,427,200
| 25.375336
| 25.56498
| 25.36146
| 25.453968
| 113,715,600
|
AAPL
| 1,479,686,400
| 25.467846
| 25.900326
| 25.442406
| 25.840197
| 117,058,400
|
AAPL
| 1,479,772,800
| 25.891078
| 25.999777
| 25.763878
| 25.856388
| 103,862,000
|
AAPL
| 1,479,859,200
| 25.754625
| 25.789316
| 25.516413
| 25.72456
| 109,705,600
|
AAPL
| 1,480,032,000
| 25.701424
| 25.872567
| 25.659794
| 25.854065
| 45,903,600
|
AAPL
| 1,480,291,200
| 25.770812
| 26.011337
| 25.761561
| 25.80319
| 108,776,000
|
AAPL
| 1,480,377,600
| 25.620488
| 25.90958
| 25.456284
| 25.777754
| 114,115,200
|
AAPL
| 1,480,464,000
| 25.810126
| 25.94889
| 25.502532
| 25.56035
| 144,649,200
|
AAPL
| 1,480,550,400
| 25.525664
| 25.657489
| 25.215756
| 25.322142
| 148,347,600
|
AAPL
| 1,480,636,800
| 25.248137
| 25.460908
| 25.174129
| 25.416967
| 106,112,000
|
AAPL
| 1,480,896,000
| 25.440096
| 25.447034
| 25.035367
| 25.234262
| 137,298,000
|
AAPL
| 1,480,982,400
| 25.324454
| 25.523349
| 25.252759
| 25.428526
| 104,782,000
|
AAPL
| 1,481,068,800
| 25.268953
| 25.715311
| 25.245826
| 25.678307
| 119,994,800
|
AAPL
| 1,481,155,200
| 25.638994
| 26.002093
| 25.578862
| 25.930399
| 108,273,200
|
AAPL
| 1,481,241,600
| 25.974334
| 26.527078
| 25.974334
| 26.353622
| 137,610,400
|
AAPL
| 1,481,500,800
| 26.200982
| 26.596459
| 26.015962
| 26.203295
| 105,497,600
|
AAPL
| 1,481,587,200
| 26.328179
| 26.809229
| 26.307365
| 26.6404
| 174,935,200
|
AAPL
| 1,481,673,600
| 26.605709
| 26.873985
| 26.591833
| 26.6404
| 136,127,200
|
AAPL
| 1,481,760,000
| 26.684339
| 26.99656
| 26.64965
| 26.7861
| 186,098,000
|
AAPL
| 1,481,846,400
| 26.936432
| 26.94337
| 26.746788
| 26.820795
| 177,404,400
|
AAPL
| 1,482,105,600
| 26.781481
| 27.146892
| 26.769917
| 26.97575
| 111,117,600
|
AAPL
| 1,482,192,000
| 26.998876
| 27.174645
| 26.985
| 27.047443
| 85,700,000
|
AAPL
| 1,482,278,400
| 27.012756
| 27.151519
| 27.008129
| 27.072886
| 95,132,800
|
AAPL
| 1,482,364,800
| 26.908684
| 26.945688
| 26.74448
| 26.894808
| 104,343,600
|
AAPL
| 1,482,451,200
| 26.73291
| 26.947994
| 26.73291
| 26.947994
| 56,998,000
|
AAPL
| 1,482,796,800
| 26.947997
| 27.244029
| 26.941059
| 27.119141
| 73,187,600
|
AAPL
| 1,482,883,200
| 27.179272
| 27.294909
| 26.873991
| 27.003506
| 83,623,600
|
AAPL
| 1,482,969,600
| 26.931809
| 27.08445
| 26.920246
| 26.996567
| 60,158,000
|
AAPL
| 1,483,056,000
| 26.978058
| 27.105257
| 26.695904
| 26.7861
| 122,345,200
|
AAPL
| 1,483,401,600
| 26.781483
| 26.904058
| 26.540959
| 26.862429
| 115,127,600
|
AAPL
| 1,483,488,000
| 26.793041
| 26.945683
| 26.769914
| 26.832357
| 84,472,400
|
AAPL
| 1,483,574,400
| 26.80923
| 27.026628
| 26.78379
| 26.968809
| 88,774,400
|
AAPL
| 1,483,660,800
| 27.008128
| 27.327287
| 26.936434
| 27.269468
| 127,007,600
|
AAPL
| 1,483,920,000
| 27.278713
| 27.620998
| 27.276401
| 27.519238
| 134,247,600
|
AAPL
| 1,484,006,400
| 27.468359
| 27.609436
| 27.359662
| 27.546993
| 97,848,400
|
AAPL
| 1,484,092,800
| 27.461424
| 27.73664
| 27.429046
| 27.695011
| 110,354,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.