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 | 1,396,483,200 | 16.950838 | 16.985592 | 16.833427 | 16.869432 | 162,344,000 |
AAPL | 1,396,569,600 | 16.901368 | 16.907316 | 16.612378 | 16.651201 | 275,251,200 |
AAPL | 1,396,828,800 | 16.532223 | 16.622396 | 16.340295 | 16.389763 | 289,850,400 |
AAPL | 1,396,915,200 | 16.443626 | 16.472745 | 16.240424 | 16.388834 | 243,888,400 |
AAPL | 1,397,001,600 | 16.363786 | 16.609569 | 16.344374 | 16.604246 | 206,169,600 |
AAPL | 1,397,088,000 | 16.615513 | 16.664357 | 16.380377 | 16.390083 | 239,652,000 |
AAPL | 1,397,174,400 | 16.249809 | 16.369727 | 16.191574 | 16.268909 | 271,717,600 |
AAPL | 1,397,433,600 | 16.340611 | 16.34875 | 16.193768 | 16.333723 | 205,674,000 |
AAPL | 1,397,520,000 | 16.289573 | 16.332467 | 16.009663 | 16.217247 | 266,490,000 |
AAPL | 1,397,606,400 | 16.220068 | 16.31525 | 16.097646 | 16.250126 | 214,765,600 |
AAPL | 1,397,692,800 | 16.281125 | 16.52409 | 16.256076 | 16.435795 | 284,334,400 |
AAPL | 1,398,038,400 | 16.44832 | 16.661227 | 16.405112 | 16.630857 | 182,548,800 |
AAPL | 1,398,124,800 | 16.541308 | 16.651519 | 16.484638 | 16.647449 | 202,563,200 |
AAPL | 1,398,211,200 | 16.564793 | 16.629605 | 16.420454 | 16.429848 | 394,940,000 |
AAPL | 1,398,297,600 | 17.790573 | 17.846618 | 17.556375 | 17.776796 | 759,911,600 |
AAPL | 1,398,384,000 | 17.675356 | 17.908927 | 17.657511 | 17.907364 | 390,275,200 |
AAPL | 1,398,643,200 | 17.934282 | 18.652843 | 17.926453 | 18.600868 | 669,485,600 |
AAPL | 1,398,729,600 | 18.589903 | 18.660037 | 18.457462 | 18.545755 | 337,377,600 |
AAPL | 1,398,816,000 | 18.555469 | 18.768063 | 18.466548 | 18.475628 | 456,640,800 |
AAPL | 1,398,902,400 | 18.535435 | 18.623103 | 18.358849 | 18.519156 | 244,048,000 |
AAPL | 1,398,988,800 | 18.546074 | 18.604311 | 18.463729 | 18.553587 | 191,514,400 |
AAPL | 1,399,248,000 | 18.4772 | 18.817225 | 18.472816 | 18.815971 | 287,067,200 |
AAPL | 1,399,334,400 | 18.842261 | 18.923979 | 18.610882 | 18.610882 | 374,564,400 |
AAPL | 1,399,420,800 | 18.637181 | 18.701052 | 18.40173 | 18.545755 | 282,864,400 |
AAPL | 1,399,507,200 | 18.520885 | 18.714831 | 18.462639 | 18.512699 | 230,297,200 |
AAPL | 1,399,593,600 | 18.404079 | 18.457917 | 18.271527 | 18.435564 | 291,597,600 |
AAPL | 1,399,852,800 | 18.496959 | 18.691218 | 18.494124 | 18.665087 | 213,208,800 |
AAPL | 1,399,939,200 | 18.638959 | 18.71893 | 18.598031 | 18.694372 | 159,737,200 |
AAPL | 1,400,025,600 | 18.6525 | 18.808979 | 18.630776 | 18.697838 | 166,404,000 |
AAPL | 1,400,112,000 | 18.723967 | 18.783786 | 18.514278 | 18.538836 | 230,846,000 |
AAPL | 1,400,198,400 | 18.532853 | 18.813068 | 18.431158 | 18.812439 | 276,256,400 |
AAPL | 1,400,457,600 | 18.823141 | 19.121616 | 18.806769 | 19.035349 | 317,755,200 |
AAPL | 1,400,544,000 | 19.032838 | 19.092343 | 18.913825 | 19.039135 | 234,836,000 |
AAPL | 1,400,630,400 | 19.01142 | 19.10178 | 18.955693 | 19.089502 | 196,859,600 |
AAPL | 1,400,716,800 | 19.098636 | 19.200962 | 19.019925 | 19.11973 | 200,760,000 |
AAPL | 1,400,803,200 | 19.119107 | 19.354613 | 19.094549 | 19.335722 | 232,209,600 |
AAPL | 1,401,148,800 | 19.390808 | 19.705025 | 19.382937 | 19.697784 | 348,866,000 |
AAPL | 1,401,235,200 | 19.710069 | 19.830027 | 19.639544 | 19.646786 | 315,481,600 |
AAPL | 1,401,321,600 | 19.767685 | 20.051677 | 19.765166 | 20.004765 | 376,474,000 |
AAPL | 1,401,408,000 | 20.086632 | 20.281522 | 19.80075 | 19.929838 | 564,020,800 |
AAPL | 1,401,667,200 | 19.960058 | 19.987449 | 19.599243 | 19.792873 | 369,350,800 |
AAPL | 1,401,753,600 | 19.786892 | 20.110556 | 19.78028 | 20.072773 | 292,709,200 |
AAPL | 1,401,840,000 | 20.069624 | 20.39864 | 20.027749 | 20.301981 | 335,482,000 |
AAPL | 1,401,926,400 | 20.345434 | 20.445241 | 20.232405 | 20.381641 | 303,805,600 |
AAPL | 1,402,012,800 | 20.461928 | 20.504748 | 20.290966 | 20.325598 | 349,938,400 |
AAPL | 1,402,272,000 | 20.43044 | 20.690504 | 20.221067 | 20.650833 | 301,660,000 |
AAPL | 1,402,358,400 | 20.877842 | 20.948368 | 20.622185 | 20.772053 | 251,108,000 |
AAPL | 1,402,444,800 | 20.745598 | 20.884446 | 20.600139 | 20.686092 | 182,724,000 |
AAPL | 1,402,531,200 | 20.725764 | 20.743396 | 20.254123 | 20.340076 | 218,996,000 |
AAPL | 1,402,617,600 | 20.320242 | 20.373138 | 20.029324 | 20.117481 | 218,100,000 |
AAPL | 1,402,876,800 | 20.168179 | 20.441466 | 20.154955 | 20.32025 | 142,244,000 |
AAPL | 1,402,963,200 | 20.344482 | 20.430435 | 20.232083 | 20.293793 | 118,904,000 |
AAPL | 1,403,049,600 | 20.335667 | 20.340076 | 20.132905 | 20.315832 | 134,056,000 |
AAPL | 1,403,136,000 | 20.340081 | 20.342285 | 20.130706 | 20.245312 | 142,112,000 |
AAPL | 1,403,222,400 | 20.243103 | 20.397379 | 20.03373 | 20.035934 | 403,592,000 |
AAPL | 1,403,481,600 | 20.126299 | 20.192417 | 19.967616 | 20.018307 | 174,776,000 |
AAPL | 1,403,568,000 | 20.000668 | 20.218857 | 19.877249 | 19.897083 | 156,144,000 |
AAPL | 1,403,654,400 | 19.881661 | 19.989653 | 19.758242 | 19.914721 | 147,476,000 |
AAPL | 1,403,740,800 | 19.916922 | 20.066789 | 19.791298 | 20.03373 | 130,516,000 |
AAPL | 1,403,827,200 | 20.016106 | 20.27617 | 20.005086 | 20.271763 | 256,116,000 |
AAPL | 1,404,086,400 | 20.298202 | 20.657444 | 20.295998 | 20.481129 | 197,929,200 |
AAPL | 1,404,172,800 | 20.61116 | 20.732377 | 20.525207 | 20.61116 | 152,892,000 |
AAPL | 1,404,259,200 | 20.688302 | 20.730175 | 20.516393 | 20.602348 | 113,860,000 |
AAPL | 1,404,345,600 | 20.644228 | 20.738997 | 20.540643 | 20.72357 | 91,567,200 |
AAPL | 1,404,691,200 | 20.747805 | 21.155532 | 20.738989 | 21.151125 | 225,872,000 |
AAPL | 1,404,777,600 | 21.217236 | 21.334046 | 20.699313 | 21.014475 | 260,888,000 |
AAPL | 1,404,864,000 | 21.034315 | 21.146714 | 20.884447 | 21.023294 | 145,744,000 |
AAPL | 1,404,950,400 | 20.664053 | 21.058556 | 20.611157 | 20.946156 | 158,744,000 |
AAPL | 1,405,036,800 | 21.016681 | 21.133489 | 20.906485 | 20.985826 | 136,072,000 |
AAPL | 1,405,296,000 | 21.126877 | 21.353882 | 21.080595 | 21.256908 | 171,240,000 |
AAPL | 1,405,382,400 | 21.33406 | 21.345079 | 20.943963 | 21.007877 | 181,911,600 |
AAPL | 1,405,468,800 | 21.371514 | 21.400165 | 20.880037 | 20.888853 | 213,585,200 |
AAPL | 1,405,555,200 | 20.943959 | 20.999057 | 20.401792 | 20.516396 | 229,192,000 |
AAPL | 1,405,641,600 | 20.6332 | 20.880039 | 20.500963 | 20.811718 | 199,952,000 |
AAPL | 1,405,900,800 | 20.935138 | 20.937342 | 20.655239 | 20.703726 | 156,316,000 |
AAPL | 1,405,987,200 | 20.866817 | 20.9131 | 20.743398 | 20.875633 | 220,788,000 |
AAPL | 1,406,073,600 | 21.029911 | 21.572078 | 20.974813 | 21.420008 | 371,672,000 |
AAPL | 1,406,160,000 | 21.386947 | 21.448657 | 21.250303 | 21.384743 | 182,916,000 |
AAPL | 1,406,246,400 | 21.345067 | 21.563256 | 21.298785 | 21.525789 | 173,876,000 |
AAPL | 1,406,505,600 | 21.558851 | 21.871809 | 21.499346 | 21.823322 | 221,272,000 |
AAPL | 1,406,592,000 | 21.891643 | 21.915886 | 21.653618 | 21.682268 | 172,572,000 |
AAPL | 1,406,678,400 | 21.695495 | 21.752796 | 21.525791 | 21.63158 | 132,040,000 |
AAPL | 1,406,764,800 | 21.413389 | 21.477301 | 21.010069 | 21.069574 | 227,372,000 |
AAPL | 1,406,851,200 | 20.9153 | 21.294376 | 20.895464 | 21.186382 | 194,044,000 |
AAPL | 1,407,110,400 | 21.239285 | 21.285567 | 20.974812 | 21.067377 | 159,832,000 |
AAPL | 1,407,196,800 | 21.016681 | 21.087207 | 20.796288 | 20.963787 | 223,732,000 |
AAPL | 1,407,283,200 | 20.882244 | 21.043131 | 20.873428 | 20.928526 | 154,232,000 |
AAPL | 1,407,369,600 | 21.025979 | 21.251897 | 20.842143 | 20.92631 | 186,844,000 |
AAPL | 1,407,456,000 | 20.877592 | 21.001625 | 20.660531 | 20.983906 | 167,460,000 |
AAPL | 1,407,715,200 | 21.101291 | 21.280698 | 21.00605 | 21.260763 | 146,340,000 |
AAPL | 1,407,801,600 | 21.271831 | 21.457881 | 21.17659 | 21.256327 | 135,180,000 |
AAPL | 1,407,888,000 | 21.296202 | 21.537624 | 21.271838 | 21.537624 | 127,664,000 |
AAPL | 1,407,974,400 | 21.557553 | 21.610709 | 21.440163 | 21.595205 | 112,464,000 |
AAPL | 1,408,060,800 | 21.683803 | 21.748035 | 21.453454 | 21.701523 | 195,804,000 |
AAPL | 1,408,320,000 | 21.814486 | 22.009397 | 21.701527 | 21.962885 | 190,288,000 |
AAPL | 1,408,406,400 | 22.018252 | 22.299543 | 21.998317 | 22.266319 | 277,596,000 |
AAPL | 1,408,492,800 | 22.24639 | 22.390356 | 22.137859 | 22.275183 | 210,796,000 |
AAPL | 1,408,579,200 | 22.275186 | 22.357137 | 22.173301 | 22.277401 | 133,912,000 |
AAPL | 1,408,665,600 | 22.213166 | 22.474523 | 22.191017 | 22.441299 | 176,736,000 |
AAPL | 1,408,924,800 | 22.545401 | 22.629566 | 22.432441 | 22.490028 | 161,080,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.