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
1,521,763,200
39.73175
40.092755
38.917721
38.917721
164,115,200
AAPL
1,522,022,400
39.656249
40.843081
39.271648
40.765217
150,164,800
AAPL
1,522,108,800
40.979928
41.326776
39.384902
39.719952
163,690,400
AAPL
1,522,195,200
39.462765
40.11635
38.976707
39.281082
166,674,000
AAPL
1,522,281,600
39.594896
40.524543
39.38018
39.587818
153,594,000
AAPL
1,522,627,200
39.318837
39.861525
38.806825
39.328274
150,347,200
AAPL
1,522,713,600
39.554784
39.816689
38.903561
39.731747
121,112,000
AAPL
1,522,800,000
38.903568
40.585895
38.877614
40.491516
138,422,000
AAPL
1,522,886,400
40.72038
41.109697
40.602404
40.772289
107,732,800
AAPL
1,522,972,800
40.340512
40.696797
39.686928
39.729401
140,021,200
AAPL
1,523,232,000
40.083317
40.840717
40.076239
40.123428
116,070,800
AAPL
1,523,318,400
40.819484
41.055434
40.472636
40.878471
113,634,400
AAPL
1,523,404,800
40.6378
41.036557
40.512746
40.687351
89,726,400
AAPL
1,523,491,200
40.91622
41.291381
40.828916
41.088463
91,557,200
AAPL
1,523,577,600
41.239475
41.489582
41.020042
41.227676
100,497,200
AAPL
1,523,836,800
41.298472
41.572175
41.251282
41.484875
86,313,600
AAPL
1,523,923,200
41.642956
42.221035
41.62408
42.05587
106,421,600
AAPL
1,524,009,600
41.954409
42.192721
41.734976
41.961487
83,018,000
AAPL
1,524,096,000
40.9988
41.383401
40.739256
40.772289
139,235,200
AAPL
1,524,182,400
40.253198
40.399486
39.033329
39.101757
261,964,400
AAPL
1,524,441,600
39.363671
39.384906
38.717165
38.98851
146,062,000
AAPL
1,524,528,000
39.089968
39.245697
38.039988
38.445824
134,768,000
AAPL
1,524,614,400
38.370321
39.030984
38.320773
38.61335
113,528,400
AAPL
1,524,700,800
38.724241
39.104121
38.547277
38.747837
111,852,000
AAPL
1,524,787,200
38.695933
38.773797
37.90078
38.299538
142,623,200
AAPL
1,525,046,400
38.254709
39.465134
38.186281
38.993233
169,709,600
AAPL
1,525,132,800
39.264569
39.92287
38.995585
39.899277
214,277,600
AAPL
1,525,219,200
41.345658
41.940255
41.00825
41.661835
266,157,600
AAPL
1,525,305,600
41.499019
41.881258
41.159249
41.737328
136,272,800
AAPL
1,525,392,000
42.058223
43.473927
42.039346
43.374828
224,805,200
AAPL
1,525,651,200
43.693368
44.280887
43.591911
43.688652
169,805,600
AAPL
1,525,737,600
43.648536
43.938755
43.337079
43.898643
113,611,200
AAPL
1,525,824,000
44.016617
44.217173
43.702802
44.207737
92,844,800
AAPL
1,525,910,400
44.297404
44.917952
44.276166
44.840088
111,957,200
AAPL
1,525,996,800
44.882721
45.01773
44.399523
44.669544
104,848,800
AAPL
1,526,256,000
44.769027
44.892196
44.496639
44.565327
83,115,200
AAPL
1,526,342,400
44.240821
44.309513
43.842897
44.16029
94,780,800
AAPL
1,526,428,800
44.072661
44.638758
44.056079
44.572433
76,732,400
AAPL
1,526,515,200
44.52979
44.745334
44.141338
44.290562
69,176,000
AAPL
1,526,601,600
44.337932
44.484785
44.086861
44.129494
73,190,800
AAPL
1,526,860,800
44.529799
44.830613
44.271622
44.442162
73,603,200
AAPL
1,526,947,200
44.6198
44.73823
44.240821
44.33083
60,962,800
AAPL
1,527,033,600
44.138974
44.648223
43.999224
44.615063
80,233,600
AAPL
1,527,120,000
44.712183
44.728761
44.10582
44.565327
92,936,000
AAPL
1,527,206,400
44.584269
44.92061
44.446889
44.667171
69,844,000
AAPL
1,527,552,000
44.435063
44.707452
44.262153
44.506119
90,056,400
AAPL
1,527,638,400
44.463467
44.529788
44.240818
44.411358
74,762,000
AAPL
1,527,724,800
44.345052
44.58428
44.089243
44.26215
109,931,200
AAPL
1,527,811,200
44.527427
45.065098
44.47058
45.060364
93,770,000
AAPL
1,528,070,400
45.391966
45.813577
45.323278
45.43697
105,064,800
AAPL
1,528,156,800
45.730685
45.936752
45.562512
45.787529
86,264,000
AAPL
1,528,243,200
45.863321
45.969908
45.458288
45.94622
83,734,400
AAPL
1,528,329,600
45.984111
45.998322
45.557761
45.823048
85,388,800
AAPL
1,528,416,000
45.280645
45.47724
44.949042
45.406181
106,627,200
AAPL
1,528,675,200
45.323279
45.470131
45.053258
45.294853
73,234,000
AAPL
1,528,761,600
45.332758
45.621728
45.27591
45.543564
67,644,400
AAPL
1,528,848,000
45.57672
45.685677
45.107737
45.169319
86,553,600
AAPL
1,528,934,400
45.37065
45.375388
45.055625
45.193005
86,440,400
AAPL
1,529,020,800
45.010613
45.041406
44.591369
44.728748
246,876,800
AAPL
1,529,280,000
44.501378
44.81877
44.340311
44.705078
73,939,600
AAPL
1,529,366,400
43.85238
44.134245
43.452085
43.982655
134,314,000
AAPL
1,529,452,800
44.138979
44.340309
43.992123
44.174507
82,514,800
AAPL
1,529,539,200
44.352152
44.6127
43.805005
43.928173
102,847,600
AAPL
1,529,625,600
44.084491
44.091596
43.748149
43.800259
108,801,600
AAPL
1,529,884,800
43.440237
43.800266
42.807819
43.148899
126,652,400
AAPL
1,529,971,200
43.343128
44.181613
43.236538
43.684204
98,276,800
AAPL
1,530,057,600
43.87369
44.359255
43.589458
43.620251
101,141,200
AAPL
1,530,144,000
43.606038
44.105814
43.534979
43.937641
69,460,800
AAPL
1,530,230,400
44.124758
44.337935
43.324172
43.845264
90,950,800
AAPL
1,530,489,600
43.539716
44.363989
43.444969
44.335564
70,925,200
AAPL
1,530,576,000
44.480054
44.517952
43.473396
43.563404
55,819,200
AAPL
1,530,748,800
43.880795
44.153187
43.648673
43.913956
66,416,800
AAPL
1,530,835,200
43.918695
44.631644
43.866585
44.52269
69,940,800
AAPL
1,531,094,400
44.885086
45.16458
44.837715
45.140896
79,026,400
AAPL
1,531,180,800
45.171692
45.306701
45.046152
45.086422
63,756,400
AAPL
1,531,267,200
44.648233
44.951415
44.437428
44.501381
75,326,000
AAPL
1,531,353,600
44.892184
45.337483
44.840074
45.247475
72,164,400
AAPL
1,531,440,000
45.259335
45.439348
45.216698
45.31855
50,055,600
AAPL
1,531,699,200
45.363548
45.631198
45.103
45.219063
60,172,400
AAPL
1,531,785,600
44.9443
45.446443
44.814026
45.346962
62,138,000
AAPL
1,531,872,000
45.425135
45.429874
44.986942
45.098267
65,573,600
AAPL
1,531,958,400
44.930085
45.607507
44.930085
45.448811
81,147,200
AAPL
1,532,044,800
45.425132
45.57909
45.043787
45.344601
82,704,800
AAPL
1,532,304,000
45.164579
45.467764
44.899296
45.384861
63,957,600
AAPL
1,532,390,400
45.583826
45.870429
45.489083
45.7141
74,791,600
AAPL
1,532,476,800
45.728318
46.152301
45.579095
46.145195
66,839,600
AAPL
1,532,563,200
46.095445
46.415208
45.858584
46.000702
76,304,000
AAPL
1,532,649,600
46.185463
46.232834
45.027214
45.235649
96,096,000
AAPL
1,532,908,800
45.453547
45.524606
44.783235
44.982197
84,118,000
AAPL
1,532,995,200
45.074579
45.510402
44.847192
45.072208
157,492,000
AAPL
1,533,081,600
47.166047
47.788988
46.734959
47.727406
271,742,800
AAPL
1,533,168,000
47.509504
49.357018
47.455027
49.122524
249,616,000
AAPL
1,533,254,400
49.037261
49.442294
48.670126
49.264648
133,789,600
AAPL
1,533,513,600
49.267008
49.563084
49.046729
49.520451
101,701,600
AAPL
1,533,600,000
49.579665
49.622299
48.973299
49.056202
102,349,600
AAPL
1,533,686,400
48.805139
49.222012
48.442742
49.089371
90,102,000
AAPL
1,533,772,800
49.629418
49.688633
49.077532
49.47546
93,970,400
AAPL
1,533,859,200
49.287676
49.70126
49.123668
49.328083
98,444,800
AAPL
1,534,118,400
49.751176
50.14099
49.368493
49.646591
103,563,600
AAPL
1,534,204,800
49.953209
50.048284
49.501593
49.855755
82,992,000