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
1,509,062,400
37.297893
38.307086
37.159745
38.178303
177,816,800
AAPL
1,509,321,600
38.374996
39.353749
38.335191
39.037643
178,803,200
AAPL
1,509,408,000
39.313932
39.723696
39.089149
39.580864
144,187,200
AAPL
1,509,494,400
39.775215
39.791607
38.777733
39.077446
134,551,200
AAPL
1,509,580,800
39.009547
39.454432
38.700466
39.363113
165,573,600
AAPL
1,509,667,200
40.742271
40.803149
40.067915
40.391045
237,594,400
AAPL
1,509,926,400
40.360592
40.974069
40.208395
40.800797
140,105,200
AAPL
1,510,012,800
40.721189
41.03495
40.648602
40.931923
97,446,000
AAPL
1,510,099,200
40.896792
41.26675
40.819521
41.26675
97,638,000
AAPL
1,510,185,600
41.002179
41.23399
40.540901
41.182476
117,930,400
AAPL
1,510,272,000
41.14957
41.213019
40.952177
41.046173
100,582,000
AAPL
1,510,531,200
40.771244
41.006237
40.747743
40.881691
67,928,400
AAPL
1,510,617,600
40.663128
40.766526
40.226042
40.263641
99,130,000
AAPL
1,510,704,000
39.94171
40.023959
39.568073
39.732567
116,632,400
AAPL
1,510,790,400
40.226049
40.388194
40.019258
40.207253
94,550,000
AAPL
1,510,876,800
40.193144
40.275393
39.864156
39.984001
87,598,000
AAPL
1,511,136,000
40.016901
40.08035
39.845357
39.944054
65,049,600
AAPL
1,511,222,400
40.132051
40.818229
40.132051
40.686634
100,525,200
AAPL
1,511,308,800
40.738325
41.123713
40.665478
41.114315
102,355,600
AAPL
1,511,481,600
41.147219
41.241215
41.041469
41.116669
56,106,800
AAPL
1,511,740,800
41.135469
41.142518
40.733629
40.909874
82,867,200
AAPL
1,511,827,200
40.959233
41.093177
40.38585
40.670193
105,715,200
AAPL
1,511,913,600
40.56679
40.634936
39.28138
39.826561
166,665,600
AAPL
1,512,000,000
40.04981
40.451649
39.582177
40.383503
166,108,800
AAPL
1,512,086,400
39.93701
40.341198
39.596271
40.195503
159,037,200
AAPL
1,512,345,600
40.531531
40.56443
39.861804
39.901752
130,169,600
AAPL
1,512,432,000
39.727859
40.305942
39.572763
39.864155
109,400,800
AAPL
1,512,518,400
39.36128
39.99576
39.116889
39.716118
114,240,000
AAPL
1,512,604,800
39.72081
40.05215
39.692612
39.78896
102,693,200
AAPL
1,512,691,200
40.063911
40.183756
39.671473
39.800716
93,420,800
AAPL
1,512,950,400
39.760755
40.627878
39.664407
40.57618
141,095,200
AAPL
1,513,036,800
40.453997
40.510397
40.291855
40.348251
77,636,800
AAPL
1,513,123,200
40.53624
40.780631
40.418744
40.482193
95,273,600
AAPL
1,513,209,600
40.512741
40.684288
40.336496
40.470444
81,906,000
AAPL
1,513,296,000
40.801794
40.928689
40.526853
40.881691
160,677,200
AAPL
1,513,555,200
41.095526
41.640707
41.090825
41.457413
117,684,400
AAPL
1,513,641,600
41.130761
41.215359
40.909868
41.015614
109,745,600
AAPL
1,513,728,000
41.093175
41.222422
40.712488
40.970982
93,902,400
AAPL
1,513,814,400
40.928687
41.363425
40.912239
41.12608
83,799,600
AAPL
1,513,900,800
41.048532
41.222427
41.006235
41.12608
65,397,600
AAPL
1,514,246,400
40.136758
40.294202
39.873563
40.08271
132,742,000
AAPL
1,514,332,800
39.972256
40.132049
39.880609
40.089752
85,992,800
AAPL
1,514,419,200
40.183745
40.383491
40.061548
40.202545
65,920,800
AAPL
1,514,505,600
40.070942
40.087389
39.765451
39.767799
103,999,600
AAPL
1,514,851,200
39.986357
40.489241
39.774861
40.479839
102,223,600
AAPL
1,514,937,600
40.543277
41.017963
40.409333
40.472778
118,071,600
AAPL
1,515,024,000
40.54563
40.764175
40.437536
40.660778
89,738,400
AAPL
1,515,110,400
40.75713
41.210664
40.665483
41.123718
94,640,000
AAPL
1,515,369,600
40.970982
41.267071
40.872282
40.970982
82,271,200
AAPL
1,515,456,000
41.017965
41.13781
40.750074
40.966267
86,336,000
AAPL
1,515,542,400
40.691336
40.959227
40.653736
40.956875
95,839,600
AAPL
1,515,628,800
41.027376
41.238872
41.003879
41.189522
74,670,800
AAPL
1,515,715,200
41.401009
41.678302
41.276463
41.614853
101,672,400
AAPL
1,516,060,800
41.805198
42.155338
41.391612
41.403362
118,263,600
AAPL
1,516,147,200
41.393954
42.122432
41.140165
42.087185
137,547,200
AAPL
1,516,233,600
42.150636
42.322183
41.887445
42.124786
124,773,600
AAPL
1,516,320,000
41.972034
42.199977
41.690044
41.936787
129,700,400
AAPL
1,516,579,200
41.664199
41.776994
41.499705
41.5937
108,434,400
AAPL
1,516,665,600
41.664204
42.167088
41.551409
41.603104
130,756,400
AAPL
1,516,752,000
41.652465
41.664215
40.700744
40.940437
204,420,400
AAPL
1,516,838,400
41.008572
41.11197
40.073302
40.209599
166,116,000
AAPL
1,516,924,800
40.418733
40.418733
39.962846
40.303585
156,572,000
AAPL
1,517,184,000
39.986363
39.986363
39.260236
39.469379
202,561,600
AAPL
1,517,270,400
38.898327
39.330713
38.703283
39.236717
184,192,800
AAPL
1,517,356,800
39.213223
39.582163
39.126277
39.344818
129,915,600
AAPL
1,517,443,200
39.283725
39.624464
39.187377
39.427071
188,923,200
AAPL
1,517,529,600
39.00878
39.196774
37.622324
37.71632
346,375,200
AAPL
1,517,788,800
37.387321
38.510586
36.658843
36.773991
290,954,000
AAPL
1,517,875,200
36.38392
38.473005
36.188876
38.31086
272,975,200
AAPL
1,517,961,600
38.324963
38.39781
37.380295
37.490738
206,434,400
AAPL
1,518,048,000
37.666972
37.833819
36.430912
36.45911
217,562,000
AAPL
1,518,134,400
37.060792
37.25427
35.449248
36.905064
282,690,400
AAPL
1,518,393,600
37.398201
38.669976
37.164609
38.391556
243,278,000
AAPL
1,518,480,000
38.212224
38.872887
38.141438
38.776146
130,196,800
AAPL
1,518,566,400
38.469414
39.531192
38.431665
39.491081
162,579,600
AAPL
1,518,652,800
40.062086
40.840724
39.875686
40.817131
204,588,800
AAPL
1,518,739,200
40.668483
41.248923
40.529273
40.684998
160,704,400
AAPL
1,519,084,800
40.595339
41.116788
40.446688
40.548149
135,722,000
AAPL
1,519,171,200
40.779366
41.083741
40.349934
40.364094
149,886,400
AAPL
1,519,257,600
40.53635
41.043643
40.515116
40.701515
123,967,600
AAPL
1,519,344,000
40.977565
41.444746
40.94689
41.409355
135,249,600
AAPL
1,519,603,200
41.609914
42.327203
41.576881
42.228104
152,648,800
AAPL
1,519,689,600
42.258789
42.584399
42.036995
42.091263
155,712,400
AAPL
1,519,776,000
42.296533
42.617427
42.011035
42.02755
151,128,400
AAPL
1,519,862,400
42.126658
42.419238
40.739269
41.291393
195,208,000
AAPL
1,519,948,800
40.772296
41.598124
40.689712
41.576889
153,816,000
AAPL
1,520,208,000
41.340937
41.937892
41.17813
41.720818
113,605,600
AAPL
1,520,294,400
41.978005
42.058227
41.558013
41.685425
95,154,000
AAPL
1,520,380,800
41.277227
41.491943
41.119141
41.298462
126,814,000
AAPL
1,520,467,200
41.404641
41.7916
41.307903
41.74913
95,096,400
AAPL
1,520,553,600
41.989801
42.471139
41.855308
42.466419
128,740,800
AAPL
1,520,812,800
42.539568
43.035066
42.520695
42.87698
128,828,400
AAPL
1,520,899,200
43.082252
43.296968
42.291819
42.464062
126,774,000
AAPL
1,520,985,600
42.546646
42.593836
41.954408
42.103058
117,473,600
AAPL
1,521,072,000
42.117216
42.527771
42.015759
42.152607
90,975,200
AAPL
1,521,158,400
42.152602
42.2635
41.909573
42.003956
157,618,800
AAPL
1,521,417,600
41.838797
41.874188
40.975216
41.362175
133,787,200
AAPL
1,521,504,000
41.348015
41.716097
41.277229
41.348015
78,597,600
AAPL
1,521,590,400
41.300833
41.312631
40.408939
40.411301
148,219,600
AAPL
1,521,676,800
40.111628
40.743974
39.781299
39.840286
165,963,200