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 | 1,346,112,000 | 20.399786 | 20.433636 | 20.269525 | 20.394346 | 267,416,800 |
AAPL | 1,346,198,400 | 20.407952 | 20.48109 | 20.327861 | 20.354155 | 202,806,800 |
AAPL | 1,346,284,800 | 20.268622 | 20.296124 | 20.033185 | 20.064013 | 302,699,600 |
AAPL | 1,346,371,200 | 20.166166 | 20.206967 | 19.863938 | 20.105419 | 338,321,200 |
AAPL | 1,346,716,800 | 20.121135 | 20.404624 | 20.083054 | 20.399487 | 367,892,000 |
AAPL | 1,346,803,200 | 20.417619 | 20.441192 | 20.237188 | 20.256229 | 336,375,200 |
AAPL | 1,346,889,600 | 20.345087 | 20.499829 | 20.27346 | 20.438778 | 391,196,400 |
AAPL | 1,346,976,000 | 20.492571 | 20.62646 | 20.423665 | 20.564806 | 329,666,400 |
AAPL | 1,347,235,200 | 20.565107 | 20.650939 | 20.010518 | 20.029861 | 487,998,000 |
AAPL | 1,347,321,600 | 20.101495 | 20.252305 | 19.841276 | 19.964888 | 503,983,200 |
AAPL | 1,347,408,000 | 20.154069 | 20.246249 | 19.826153 | 20.242924 | 712,233,200 |
AAPL | 1,347,494,400 | 20.472019 | 20.717731 | 20.39344 | 20.641569 | 598,360,000 |
AAPL | 1,347,580,800 | 20.852523 | 21.064686 | 20.78996 | 20.892416 | 600,474,000 |
AAPL | 1,347,840,000 | 21.136316 | 21.149917 | 20.993061 | 21.149313 | 398,031,200 |
AAPL | 1,347,926,400 | 21.152339 | 21.226385 | 21.047768 | 21.213692 | 373,503,200 |
AAPL | 1,348,012,800 | 21.163825 | 21.276555 | 21.142971 | 21.219435 | 326,874,800 |
AAPL | 1,348,099,200 | 21.130576 | 21.157778 | 20.963142 | 21.116674 | 336,568,400 |
AAPL | 1,348,185,600 | 21.228801 | 21.309193 | 21.136621 | 21.158684 | 571,589,200 |
AAPL | 1,348,444,800 | 20.758835 | 21.008475 | 20.642174 | 20.877609 | 639,766,400 |
AAPL | 1,348,531,200 | 20.801154 | 20.937763 | 20.339954 | 20.356276 | 518,789,600 |
AAPL | 1,348,617,600 | 20.211202 | 20.330582 | 19.983322 | 20.103609 | 576,503,200 |
AAPL | 1,348,704,000 | 20.076712 | 20.617095 | 19.957634 | 20.591406 | 594,090,000 |
AAPL | 1,348,790,400 | 20.513728 | 20.585054 | 20.151054 | 20.161633 | 535,110,800 |
AAPL | 1,349,049,600 | 20.284336 | 20.453282 | 19.84127 | 19.928614 | 543,594,800 |
AAPL | 1,349,136,000 | 20.001758 | 20.13897 | 19.664471 | 19.986647 | 627,992,400 |
AAPL | 1,349,222,400 | 20.093928 | 20.305487 | 20.026531 | 20.293095 | 424,281,200 |
AAPL | 1,349,308,800 | 20.287054 | 20.377723 | 20.114786 | 20.152563 | 370,725,600 |
AAPL | 1,349,395,200 | 20.104212 | 20.12839 | 19.683511 | 19.723103 | 594,006,000 |
AAPL | 1,349,654,400 | 19.550525 | 19.571077 | 19.225025 | 19.287285 | 637,994,000 |
AAPL | 1,349,740,800 | 19.301785 | 19.357395 | 18.845421 | 19.217161 | 838,597,200 |
AAPL | 1,349,827,200 | 19.334733 | 19.493101 | 19.251923 | 19.370094 | 510,356,000 |
AAPL | 1,349,913,600 | 19.539046 | 19.560201 | 18.982944 | 18.982944 | 546,081,200 |
AAPL | 1,350,000,000 | 19.027071 | 19.202968 | 18.898323 | 19.031605 | 460,014,800 |
AAPL | 1,350,259,200 | 19.111396 | 19.195415 | 18.854502 | 19.184233 | 432,502,000 |
AAPL | 1,350,345,600 | 19.202665 | 19.653892 | 19.07059 | 19.638477 | 549,771,600 |
AAPL | 1,350,432,000 | 19.610666 | 19.729139 | 19.463481 | 19.481916 | 389,037,600 |
AAPL | 1,350,518,400 | 19.330206 | 19.404855 | 19.040369 | 19.120157 | 476,624,400 |
AAPL | 1,350,604,800 | 19.072107 | 19.093867 | 18.424432 | 18.431082 | 744,086,000 |
AAPL | 1,350,864,000 | 18.509046 | 19.202961 | 18.458876 | 19.162161 | 546,730,800 |
AAPL | 1,350,950,400 | 19.070586 | 19.158233 | 18.487288 | 18.537457 | 707,145,600 |
AAPL | 1,351,036,800 | 18.781658 | 18.936096 | 18.455251 | 18.64233 | 558,527,200 |
AAPL | 1,351,123,200 | 18.738135 | 18.798582 | 18.301416 | 18.422005 | 656,325,600 |
AAPL | 1,351,209,600 | 18.418689 | 18.556808 | 17.861684 | 18.25458 | 1,018,432,800 |
AAPL | 1,351,641,600 | 17.978944 | 18.192922 | 17.761945 | 17.992243 | 510,003,200 |
AAPL | 1,351,728,000 | 18.079888 | 18.224352 | 17.957486 | 18.029114 | 361,298,000 |
AAPL | 1,351,814,400 | 18.009469 | 18.041505 | 17.37056 | 17.432516 | 599,373,600 |
AAPL | 1,352,073,600 | 17.635614 | 17.764061 | 17.456695 | 17.668859 | 529,135,600 |
AAPL | 1,352,160,000 | 17.838409 | 17.853822 | 17.53195 | 17.615364 | 374,917,200 |
AAPL | 1,352,246,400 | 17.422264 | 17.443517 | 16.873036 | 16.941349 | 793,648,800 |
AAPL | 1,352,332,800 | 17.021196 | 17.069774 | 16.251853 | 16.32654 | 1,056,146,000 |
AAPL | 1,352,419,200 | 16.407613 | 16.846631 | 16.204195 | 16.609209 | 929,913,600 |
AAPL | 1,352,678,400 | 16.824466 | 16.835093 | 16.353873 | 16.480782 | 515,802,000 |
AAPL | 1,352,764,800 | 16.361763 | 16.713037 | 16.284342 | 16.482903 | 532,949,200 |
AAPL | 1,352,851,200 | 16.561844 | 16.621047 | 16.27888 | 16.300133 | 477,170,400 |
AAPL | 1,352,937,600 | 16.319866 | 16.379677 | 15.867187 | 15.958268 | 789,910,800 |
AAPL | 1,353,024,000 | 15.945508 | 16.091241 | 15.35499 | 16.020803 | 1,266,893,600 |
AAPL | 1,353,283,200 | 16.416412 | 17.229779 | 16.391213 | 17.176041 | 823,317,600 |
AAPL | 1,353,369,600 | 17.363672 | 17.364886 | 16.837518 | 17.029701 | 642,754,000 |
AAPL | 1,353,456,000 | 17.131101 | 17.225826 | 16.898839 | 17.05368 | 373,002,000 |
AAPL | 1,353,628,800 | 17.219761 | 17.366405 | 17.081013 | 17.351223 | 272,826,400 |
AAPL | 1,353,888,000 | 17.484814 | 17.912901 | 17.418323 | 17.898632 | 630,579,600 |
AAPL | 1,353,974,400 | 17.899238 | 17.925653 | 17.612329 | 17.754417 | 533,330,000 |
AAPL | 1,354,060,800 | 17.5264 | 17.785379 | 17.374293 | 17.698547 | 520,864,400 |
AAPL | 1,354,147,200 | 17.919579 | 18.041931 | 17.768685 | 17.893467 | 514,698,800 |
AAPL | 1,354,233,600 | 17.815437 | 17.864319 | 17.690654 | 17.769592 | 391,319,600 |
AAPL | 1,354,492,800 | 18.023713 | 18.052252 | 17.776271 | 17.79722 | 364,280,000 |
AAPL | 1,354,579,200 | 17.66394 | 17.66394 | 17.370352 | 17.483294 | 557,068,400 |
AAPL | 1,354,665,600 | 17.27259 | 17.282913 | 16.357514 | 16.358122 | 1,044,638,000 |
AAPL | 1,354,752,000 | 16.059068 | 16.79896 | 15.746046 | 16.614672 | 1,177,212,400 |
AAPL | 1,354,838,400 | 16.801695 | 16.856344 | 16.091251 | 16.189924 | 787,040,800 |
AAPL | 1,355,097,600 | 15.939443 | 16.349618 | 15.835609 | 16.085783 | 630,484,400 |
AAPL | 1,355,184,000 | 16.387876 | 16.68511 | 16.31501 | 16.437061 | 592,345,600 |
AAPL | 1,355,270,400 | 16.63076 | 16.637744 | 16.281611 | 16.364496 | 487,144,000 |
AAPL | 1,355,356,800 | 16.12616 | 16.323203 | 15.963729 | 16.081833 | 625,259,600 |
AAPL | 1,355,443,200 | 15.628246 | 15.730866 | 15.349838 | 15.477656 | 1,009,579,200 |
AAPL | 1,355,702,400 | 15.451539 | 15.787633 | 15.217761 | 15.75211 | 757,607,200 |
AAPL | 1,355,788,800 | 15.939442 | 16.240014 | 15.795227 | 16.209654 | 625,685,200 |
AAPL | 1,355,875,200 | 16.135882 | 16.203587 | 15.954627 | 15.979219 | 449,369,200 |
AAPL | 1,355,961,600 | 16.091247 | 16.097319 | 15.753635 | 15.840163 | 481,689,600 |
AAPL | 1,356,048,000 | 15.55902 | 15.777618 | 15.491315 | 15.767296 | 596,268,400 |
AAPL | 1,356,307,200 | 15.798268 | 15.916674 | 15.748475 | 15.792802 | 175,753,200 |
AAPL | 1,356,480,000 | 15.757278 | 15.771245 | 15.518035 | 15.575113 | 302,436,400 |
AAPL | 1,356,566,400 | 15.591509 | 15.673787 | 15.321905 | 15.637658 | 455,120,400 |
AAPL | 1,356,652,800 | 15.492832 | 15.620044 | 15.426948 | 15.471579 | 354,278,400 |
AAPL | 1,356,912,000 | 15.500117 | 16.255192 | 15.453665 | 16.157125 | 659,492,400 |
AAPL | 1,357,084,800 | 16.814441 | 16.850267 | 16.444343 | 16.669012 | 560,518,000 |
AAPL | 1,357,171,200 | 16.634098 | 16.688444 | 16.425216 | 16.458612 | 352,965,200 |
AAPL | 1,357,257,600 | 16.302866 | 16.353265 | 15.964645 | 16.000168 | 594,333,600 |
AAPL | 1,357,516,800 | 15.848358 | 16.069991 | 15.641904 | 15.906044 | 484,156,400 |
AAPL | 1,357,603,200 | 16.067264 | 16.148631 | 15.825593 | 15.948856 | 458,707,200 |
AAPL | 1,357,689,600 | 15.86354 | 15.939746 | 15.665891 | 15.699593 | 407,604,400 |
AAPL | 1,357,776,000 | 16.047224 | 16.052385 | 15.651623 | 15.894207 | 601,146,000 |
AAPL | 1,357,862,400 | 15.818007 | 15.949166 | 15.757892 | 15.796755 | 350,506,800 |
AAPL | 1,358,121,600 | 15.261786 | 15.408126 | 15.135182 | 15.233552 | 734,207,600 |
AAPL | 1,358,208,000 | 15.128813 | 15.149762 | 14.675828 | 14.752946 | 876,772,400 |
AAPL | 1,358,294,400 | 15.017684 | 15.467025 | 14.952713 | 15.365315 | 690,804,800 |
AAPL | 1,358,380,800 | 15.49344 | 15.506799 | 15.242053 | 15.261786 | 453,678,400 |
AAPL | 1,358,467,200 | 15.135491 | 15.247826 | 15.071126 | 15.180426 | 472,922,800 |
AAPL | 1,358,812,800 | 15.318869 | 15.419666 | 15.078108 | 15.325245 | 461,546,400 |
AAPL | 1,358,899,200 | 15.447902 | 15.635532 | 15.325245 | 15.605779 | 861,509,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.