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 | 1,333,584,000 | 18.86809 | 19.099209 | 18.760354 | 19.069717 | 641,298,000 |
AAPL | 1,333,929,600 | 18.842511 | 19.255094 | 18.817534 | 19.146456 | 597,536,800 |
AAPL | 1,334,016,000 | 19.257795 | 19.380276 | 18.838591 | 18.91202 | 889,725,200 |
AAPL | 1,334,102,400 | 19.145545 | 19.165707 | 18.758539 | 18.844608 | 696,614,800 |
AAPL | 1,334,188,800 | 18.808495 | 18.998989 | 18.673074 | 18.741386 | 614,336,800 |
AAPL | 1,334,275,200 | 18.78171 | 18.799466 | 18.161782 | 18.213543 | 859,644,800 |
AAPL | 1,334,534,400 | 18.358897 | 18.365517 | 17.401621 | 17.458197 | 1,050,786,800 |
AAPL | 1,334,620,800 | 17.422383 | 18.357088 | 17.210825 | 18.348061 | 1,025,528,000 |
AAPL | 1,334,707,200 | 18.469042 | 18.665554 | 18.13771 | 18.307138 | 954,531,200 |
AAPL | 1,334,793,600 | 18.062781 | 18.198503 | 17.590311 | 17.678185 | 834,719,200 |
AAPL | 1,334,880,000 | 17.796753 | 17.894256 | 17.165991 | 17.243031 | 1,030,985,200 |
AAPL | 1,335,139,200 | 17.171709 | 17.354076 | 16.750699 | 17.20451 | 966,529,200 |
AAPL | 1,335,225,600 | 16.930959 | 17.083835 | 16.701947 | 16.860842 | 1,076,149,200 |
AAPL | 1,335,312,000 | 18.526822 | 18.597843 | 18.23672 | 18.357094 | 905,777,600 |
AAPL | 1,335,398,400 | 18.485602 | 18.498242 | 18.120266 | 18.287888 | 536,068,400 |
AAPL | 1,335,484,800 | 18.208732 | 18.242136 | 18.071203 | 18.146437 | 406,722,400 |
AAPL | 1,335,744,000 | 17.989953 | 18.008009 | 17.544567 | 17.574059 | 506,144,800 |
AAPL | 1,335,830,400 | 17.601744 | 17.958653 | 17.491301 | 17.518385 | 610,999,200 |
AAPL | 1,335,916,800 | 17.461506 | 17.676976 | 17.419977 | 17.634243 | 427,389,200 |
AAPL | 1,336,003,200 | 17.77026 | 17.797344 | 17.463305 | 17.509047 | 390,549,600 |
AAPL | 1,336,089,600 | 17.366414 | 17.404933 | 17.007999 | 17.010406 | 529,992,400 |
AAPL | 1,336,348,800 | 16.897558 | 17.236713 | 16.889432 | 17.137705 | 460,118,400 |
AAPL | 1,336,435,200 | 17.14071 | 17.198489 | 16.814195 | 17.098579 | 497,252,000 |
AAPL | 1,336,521,600 | 16.963762 | 17.273125 | 16.877995 | 17.128674 | 480,704,000 |
AAPL | 1,336,608,000 | 17.291185 | 17.330307 | 17.106412 | 17.169004 | 333,200,000 |
AAPL | 1,336,694,400 | 17.002886 | 17.287873 | 16.983325 | 17.054346 | 399,546,000 |
AAPL | 1,336,953,600 | 16.929753 | 17.078414 | 16.780188 | 16.798845 | 352,626,400 |
AAPL | 1,337,040,000 | 16.896045 | 16.94931 | 16.604137 | 16.64687 | 476,336,000 |
AAPL | 1,337,126,400 | 16.673354 | 16.75882 | 16.281836 | 16.433508 | 560,896,000 |
AAPL | 1,337,212,800 | 16.41034 | 16.476245 | 15.953218 | 15.953218 | 717,220,000 |
AAPL | 1,337,299,200 | 16.068779 | 16.353164 | 15.714278 | 15.961044 | 732,292,400 |
AAPL | 1,337,558,400 | 16.085027 | 16.898757 | 16.071484 | 16.890932 | 631,106,000 |
AAPL | 1,337,644,800 | 17.139816 | 17.270122 | 16.629129 | 16.76124 | 694,870,400 |
AAPL | 1,337,731,200 | 16.777182 | 17.237616 | 16.648684 | 17.170206 | 584,897,600 |
AAPL | 1,337,817,600 | 17.330001 | 17.348961 | 16.88943 | 17.012514 | 496,230,000 |
AAPL | 1,337,904,000 | 16.990544 | 17.028462 | 16.80637 | 16.921328 | 328,507,200 |
AAPL | 1,338,249,600 | 17.180437 | 17.273727 | 17.012215 | 17.221664 | 380,508,800 |
AAPL | 1,338,336,000 | 17.129277 | 17.453986 | 17.049829 | 17.42931 | 529,429,600 |
AAPL | 1,338,422,400 | 17.476559 | 17.499431 | 17.197292 | 17.385979 | 491,674,400 |
AAPL | 1,338,508,800 | 17.128065 | 17.233092 | 16.868057 | 16.8822 | 520,987,600 |
AAPL | 1,338,768,000 | 16.897559 | 17.07812 | 16.506343 | 16.98152 | 556,995,600 |
AAPL | 1,338,854,400 | 16.890637 | 17.047124 | 16.802162 | 16.937582 | 388,214,400 |
AAPL | 1,338,940,800 | 17.086243 | 17.269211 | 17.01793 | 17.197289 | 401,455,600 |
AAPL | 1,339,027,200 | 17.37273 | 17.373632 | 17.168394 | 17.205109 | 379,766,800 |
AAPL | 1,339,113,600 | 17.201499 | 17.47174 | 17.123256 | 17.463915 | 347,516,400 |
AAPL | 1,339,372,800 | 17.686606 | 17.710079 | 17.172307 | 17.188559 | 591,264,800 |
AAPL | 1,339,459,200 | 17.28757 | 17.352571 | 17.054043 | 17.338728 | 435,380,400 |
AAPL | 1,339,545,600 | 17.289374 | 17.408544 | 17.164786 | 17.218353 | 293,580,000 |
AAPL | 1,339,632,000 | 17.190663 | 17.258676 | 17.070892 | 17.19939 | 345,573,200 |
AAPL | 1,339,718,400 | 17.183444 | 17.292383 | 17.139808 | 17.277637 | 335,255,200 |
AAPL | 1,339,977,600 | 17.182248 | 17.691731 | 17.164491 | 17.628233 | 440,412,000 |
AAPL | 1,340,064,000 | 17.556602 | 17.75522 | 17.547575 | 17.677279 | 361,404,400 |
AAPL | 1,340,150,400 | 17.70136 | 17.732658 | 17.478366 | 17.627029 | 358,943,200 |
AAPL | 1,340,236,800 | 17.617994 | 17.701654 | 17.377245 | 17.384167 | 326,351,200 |
AAPL | 1,340,323,200 | 17.425395 | 17.520189 | 17.316456 | 17.517481 | 284,471,600 |
AAPL | 1,340,582,400 | 17.373028 | 17.448263 | 17.16448 | 17.176517 | 304,382,400 |
AAPL | 1,340,668,800 | 17.193369 | 17.288465 | 17.072995 | 17.214436 | 276,536,400 |
AAPL | 1,340,755,200 | 17.303815 | 17.356178 | 17.211128 | 17.288769 | 202,997,200 |
AAPL | 1,340,841,600 | 17.203602 | 17.27372 | 17.021235 | 17.124756 | 282,836,400 |
AAPL | 1,340,928,000 | 17.394095 | 17.574657 | 17.281244 | 17.574657 | 421,500,800 |
AAPL | 1,341,187,200 | 17.596628 | 17.859645 | 17.562622 | 17.831057 | 400,092,000 |
AAPL | 1,341,273,600 | 17.902079 | 18.056159 | 17.875598 | 18.038403 | 241,712,800 |
AAPL | 1,341,446,400 | 18.07302 | 18.487711 | 18.045635 | 18.355299 | 484,383,200 |
AAPL | 1,341,532,800 | 18.269518 | 18.310144 | 18.103703 | 18.233105 | 418,930,400 |
AAPL | 1,341,792,000 | 18.215657 | 18.474462 | 18.179846 | 18.474161 | 379,405,600 |
AAPL | 1,341,878,400 | 18.596944 | 18.654123 | 18.21596 | 18.303232 | 511,957,600 |
AAPL | 1,341,964,800 | 18.240326 | 18.28667 | 17.972494 | 18.189468 | 469,322,000 |
AAPL | 1,342,051,200 | 18.063382 | 18.160583 | 17.835874 | 18.023056 | 428,041,600 |
AAPL | 1,342,137,600 | 18.144939 | 18.272534 | 18.056162 | 18.205727 | 311,427,200 |
AAPL | 1,342,396,800 | 18.210237 | 18.405845 | 18.207227 | 18.264105 | 301,260,400 |
AAPL | 1,342,483,200 | 18.380868 | 18.402236 | 18.150953 | 18.265009 | 293,624,800 |
AAPL | 1,342,569,600 | 18.25447 | 18.307134 | 18.163286 | 18.244539 | 252,700,000 |
AAPL | 1,342,656,000 | 18.39561 | 18.518091 | 18.236715 | 18.487095 | 436,861,600 |
AAPL | 1,342,742,400 | 18.448278 | 18.490711 | 18.167506 | 18.185562 | 397,471,200 |
AAPL | 1,343,001,600 | 17.88764 | 18.233717 | 17.686314 | 18.171423 | 487,975,600 |
AAPL | 1,343,088,000 | 18.278252 | 18.347469 | 18.011322 | 18.083849 | 565,132,400 |
AAPL | 1,343,174,400 | 17.287567 | 17.478359 | 17.153349 | 17.302914 | 877,312,800 |
AAPL | 1,343,260,800 | 17.447059 | 17.466319 | 17.16418 | 17.300203 | 406,632,800 |
AAPL | 1,343,347,200 | 17.304122 | 17.629735 | 17.201202 | 17.609571 | 403,936,400 |
AAPL | 1,343,606,400 | 17.782909 | 18.039306 | 17.689617 | 17.906593 | 379,142,400 |
AAPL | 1,343,692,800 | 18.15336 | 18.408254 | 18.138013 | 18.379965 | 462,327,600 |
AAPL | 1,343,779,200 | 18.534944 | 18.549689 | 18.146434 | 18.261091 | 384,501,600 |
AAPL | 1,343,865,600 | 18.141632 | 18.377865 | 18.063689 | 18.290594 | 332,158,400 |
AAPL | 1,343,952,000 | 18.466341 | 18.597248 | 18.404047 | 18.528635 | 344,920,800 |
AAPL | 1,344,211,200 | 18.576478 | 18.804589 | 18.51539 | 18.734772 | 302,103,200 |
AAPL | 1,344,297,600 | 18.741386 | 18.808495 | 18.599044 | 18.685413 | 290,446,800 |
AAPL | 1,344,384,000 | 18.639675 | 18.774797 | 18.570761 | 18.65382 | 244,706,000 |
AAPL | 1,344,470,400 | 18.673153 | 18.790418 | 18.671642 | 18.760195 | 221,642,400 |
AAPL | 1,344,556,800 | 18.699153 | 18.791331 | 18.698851 | 18.789518 | 194,938,800 |
AAPL | 1,344,816,000 | 18.840593 | 19.040365 | 18.836361 | 19.040365 | 278,832,400 |
AAPL | 1,344,902,400 | 19.096885 | 19.300587 | 19.046715 | 19.091444 | 340,169,200 |
AAPL | 1,344,988,800 | 19.079658 | 19.161259 | 18.972367 | 19.065453 | 257,342,400 |
AAPL | 1,345,075,200 | 19.076938 | 19.244674 | 19.055479 | 19.231981 | 254,534,000 |
AAPL | 1,345,161,600 | 19.342599 | 19.590123 | 19.306634 | 19.587706 | 442,761,200 |
AAPL | 1,345,420,800 | 19.645122 | 20.102695 | 19.641797 | 20.102695 | 613,384,800 |
AAPL | 1,345,507,200 | 20.274062 | 20.396767 | 19.654795 | 19.827972 | 812,719,600 |
AAPL | 1,345,593,600 | 19.778408 | 20.219057 | 19.587703 | 20.215128 | 565,322,800 |
AAPL | 1,345,680,000 | 20.13171 | 20.246254 | 19.981804 | 20.026535 | 420,128,800 |
AAPL | 1,345,766,400 | 19.932239 | 20.23356 | 19.812557 | 20.044365 | 437,340,400 |
AAPL | 1,346,025,600 | 20.551205 | 20.577802 | 20.356269 | 20.420946 | 427,008,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.