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
1,484,179,200
27.498427
27.590937
27.338848
27.579372
108,344,800
AAPL
1,484,265,600
27.546998
27.664949
27.477616
27.530809
104,447,600
AAPL
1,484,611,200
27.368917
27.808338
27.341166
27.752832
137,759,200
AAPL
1,484,697,600
27.752828
27.868465
27.685759
27.750515
94,852,000
AAPL
1,484,784,000
27.614065
27.773642
27.607127
27.701948
102,389,200
AAPL
1,484,870,400
27.856905
27.856905
27.690389
27.752832
130,391,600
AAPL
1,485,129,600
27.752831
27.940162
27.699638
27.771334
88,200,800
AAPL
1,485,216,000
27.648753
27.775953
27.637189
27.745888
92,844,000
AAPL
1,485,302,400
27.849961
28.238501
27.817583
28.18762
129,510,400
AAPL
1,485,388,800
28.139055
28.317137
28.122866
28.2015
105,350,400
AAPL
1,485,475,200
28.24776
28.296327
28.122872
28.203817
82,251,600
AAPL
1,485,734,400
27.967912
28.129803
27.905469
28.129803
121,510,000
AAPL
1,485,820,800
28.018792
28.074297
27.896218
28.065046
196,804,000
AAPL
1,485,907,200
29.378687
30.178895
29.374062
29.776478
447,940,000
AAPL
1,485,993,600
29.598392
29.924487
29.552136
29.725592
134,841,600
AAPL
1,486,080,000
29.674713
29.878235
29.640023
29.852795
98,029,200
AAPL
1,486,339,200
29.86436
30.181204
29.811165
30.132635
107,383,600
AAPL
1,486,425,600
30.190449
30.548923
30.169635
30.419411
152,735,200
AAPL
1,486,512,000
30.377778
30.578985
30.347711
30.537354
92,016,400
AAPL
1,486,598,400
30.579178
30.765
30.456072
30.758032
113,399,600
AAPL
1,486,684,800
30.767314
30.878806
30.67208
30.688337
80,262,000
AAPL
1,486,944,000
30.911328
31.083214
30.834676
30.960104
92,141,600
AAPL
1,487,030,400
31.001925
31.378211
30.950824
31.361954
132,904,800
AAPL
1,487,116,800
31.478088
31.652296
31.269038
31.475763
142,492,400
AAPL
1,487,203,200
31.512912
31.566334
31.320122
31.438585
90,338,400
AAPL
1,487,289,600
31.380526
31.550087
31.380526
31.524536
88,792,800
AAPL
1,487,635,200
31.643
31.763785
31.584931
31.752171
98,028,800
AAPL
1,487,721,600
31.689455
31.849726
31.615128
31.847404
83,347,600
AAPL
1,487,808,000
31.910113
31.933339
31.659254
31.712677
83,152,800
AAPL
1,487,894,400
31.568678
31.742886
31.422343
31.742886
87,106,400
AAPL
1,488,153,600
31.854375
31.924059
31.654617
31.805595
81,029,600
AAPL
1,488,240,000
31.84044
31.92406
31.752174
31.819536
93,931,600
AAPL
1,488,326,400
32.028582
32.553525
31.961224
32.469906
145,658,400
AAPL
1,488,412,800
32.518688
32.583725
32.230664
32.277122
104,844,000
AAPL
1,488,499,200
32.23531
32.479201
32.191177
32.467587
84,432,400
AAPL
1,488,758,400
32.37234
32.465252
32.19349
32.365372
87,000,000
AAPL
1,488,844,800
32.300336
32.51403
32.23762
32.407185
69,785,200
AAPL
1,488,931,200
32.274793
32.472229
32.244599
32.286407
74,828,800
AAPL
1,489,017,600
32.226014
32.237625
31.833466
32.212074
88,623,600
AAPL
1,489,104,000
32.344471
32.370021
32.202782
32.31892
78,451,200
AAPL
1,489,363,200
32.251564
32.386282
32.244596
32.332859
69,686,800
AAPL
1,489,449,600
32.356089
32.437384
32.249241
32.284084
61,236,400
AAPL
1,489,536,000
32.381647
32.692896
32.293381
32.625538
102,767,200
AAPL
1,489,622,400
32.685915
32.755599
32.579067
32.678947
76,928,000
AAPL
1,489,708,800
32.750951
32.750951
32.493125
32.516354
175,540,000
AAPL
1,489,968,000
32.611595
32.8671
32.572109
32.857811
86,168,000
AAPL
1,490,054,400
33.008794
33.169065
32.455975
32.481525
158,119,600
AAPL
1,490,140,800
32.483843
32.890326
32.462935
32.848515
103,440,800
AAPL
1,490,227,200
32.811353
32.885683
32.660375
32.73238
81,385,200
AAPL
1,490,313,600
32.867089
32.922837
32.599973
32.667332
89,582,400
AAPL
1,490,572,800
32.376991
32.802057
32.198137
32.723083
94,300,400
AAPL
1,490,659,200
32.73004
33.457062
32.662677
33.401318
133,499,200
AAPL
1,490,745,600
33.373452
33.561599
33.259639
33.475655
116,760,000
AAPL
1,490,832,000
33.491916
33.563922
33.331645
33.431522
84,829,200
AAPL
1,490,918,400
33.382752
33.510505
33.217835
33.368816
78,646,800
AAPL
1,491,177,600
33.380438
33.475668
33.227135
33.378113
79,942,800
AAPL
1,491,264,000
33.273576
33.654509
33.254993
33.626637
79,565,600
AAPL
1,491,350,400
33.498889
33.786913
33.403655
33.452435
110,871,600
AAPL
1,491,436,800
33.515148
33.568574
33.320037
33.368816
84,596,000
AAPL
1,491,523,200
33.385067
33.489591
33.278222
33.294479
66,688,800
AAPL
1,491,782,400
33.354874
33.419911
33.192278
33.254993
75,733,600
AAPL
1,491,868,800
33.201567
33.296801
32.53261
32.897285
121,517,600
AAPL
1,491,955,200
32.890328
33.018077
32.753283
32.936783
81,400,000
AAPL
1,492,041,600
32.962327
33.071497
32.762569
32.762569
71,291,600
AAPL
1,492,387,200
32.862447
32.955359
32.720758
32.943745
66,328,400
AAPL
1,492,473,600
32.846192
32.992524
32.776509
32.797413
58,790,000
AAPL
1,492,560,000
32.955366
32.983238
32.623209
32.676632
69,313,600
AAPL
1,492,646,400
32.802057
33.196926
32.788121
33.085434
93,278,400
AAPL
1,492,732,800
33.085435
33.141179
32.948392
33.045948
69,283,600
AAPL
1,492,992,000
33.33164
33.436164
33.25731
33.364159
68,537,200
AAPL
1,493,078,400
33.426878
33.65683
33.417585
33.570889
75,486,000
AAPL
1,493,164,800
33.556959
33.587156
33.303779
33.373459
80,164,800
AAPL
1,493,251,200
33.429203
33.484951
33.287514
33.399006
56,985,200
AAPL
1,493,337,600
33.46868
33.51746
33.278215
33.366478
83,441,600
AAPL
1,493,596,800
33.70329
34.191068
33.670772
34.047058
134,411,600
AAPL
1,493,683,200
34.270041
34.397794
34.107448
34.263073
181,408,800
AAPL
1,493,769,600
33.8171
34.258427
33.510497
34.158546
182,788,000
AAPL
1,493,856,000
34.033125
34.177135
33.868207
34.035446
93,487,600
AAPL
1,493,942,400
34.088866
34.604519
34.088866
34.599876
109,310,800
AAPL
1,494,201,600
34.616134
35.700863
34.616134
35.540592
195,009,600
AAPL
1,494,288,000
35.740343
35.974945
35.642788
35.768219
156,521,600
AAPL
1,494,374,400
35.6846
35.756605
35.331539
35.598656
103,222,800
AAPL
1,494,460,800
35.55668
35.934523
35.524027
35.906532
109,020,400
AAPL
1,494,547,200
36.081447
36.482611
36.07445
36.407978
130,108,000
AAPL
1,494,806,400
36.386992
36.536262
36.163088
36.31469
104,038,800
AAPL
1,494,892,800
36.37068
36.398667
36.086132
36.261059
80,194,000
AAPL
1,494,979,200
35.824903
36.051141
34.917618
35.043564
203,070,800
AAPL
1,495,065,600
35.281469
35.764264
35.248816
35.577675
134,272,800
AAPL
1,495,152,000
35.773577
35.913516
35.598651
35.69894
107,843,200
AAPL
1,495,411,200
35.91819
36.053467
35.663965
35.915859
91,865,600
AAPL
1,495,497,600
36.128096
36.128096
35.757254
35.87154
79,675,600
AAPL
1,495,584,000
35.880881
35.957849
35.607996
35.764263
76,712,000
AAPL
1,495,670,400
35.855222
35.99983
35.691958
35.887875
76,942,400
AAPL
1,495,756,800
35.918194
35.974172
35.757261
35.827232
87,710,400
AAPL
1,496,102,400
35.782912
36.018478
35.761922
35.841221
80,507,600
AAPL
1,496,188,800
35.911199
35.957845
35.540356
35.628983
97,804,800
AAPL
1,496,275,200
35.724613
35.761931
35.50304
35.726944
65,616,400
AAPL
1,496,361,600
35.820237
36.256386
35.659305
36.256386
111,082,800
AAPL
1,496,620,800
35.997498
36.023154
35.792254
35.901871
101,326,800
AAPL
1,496,707,200
35.894875
36.340355
35.866888
36.023155
106,499,600