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 | 1,446,508,800 | 27.211043 | 27.819287 | 27.190768 | 27.612034 | 182,076,000 |
AAPL | 1,446,595,200 | 27.73819 | 27.893631 | 27.398025 | 27.483629 | 179,544,400 |
AAPL | 1,446,681,600 | 27.567337 | 27.757379 | 27.189517 | 27.356934 | 158,210,800 |
AAPL | 1,446,768,000 | 27.399916 | 27.558283 | 27.289059 | 27.388603 | 132,169,200 |
AAPL | 1,447,027,200 | 27.365982 | 27.558285 | 27.160104 | 27.277748 | 135,485,600 |
AAPL | 1,447,113,600 | 26.44745 | 26.71215 | 26.257407 | 26.418037 | 236,511,600 |
AAPL | 1,447,200,000 | 26.327538 | 26.565089 | 26.065099 | 26.268715 | 180,872,000 |
AAPL | 1,447,286,400 | 26.302658 | 26.429352 | 26.164652 | 26.180489 | 130,102,400 |
AAPL | 1,447,372,800 | 26.062835 | 26.146544 | 25.399952 | 25.415789 | 183,249,600 |
AAPL | 1,447,632,000 | 25.198601 | 25.845647 | 25.11263 | 25.832073 | 152,426,800 |
AAPL | 1,447,718,400 | 25.99949 | 26.028903 | 25.637507 | 25.721216 | 110,467,600 |
AAPL | 1,447,804,800 | 26.189534 | 26.580928 | 26.130711 | 26.535681 | 186,698,800 |
AAPL | 1,447,891,200 | 26.614859 | 27.092225 | 26.415768 | 26.872772 | 173,183,200 |
AAPL | 1,447,977,600 | 26.967796 | 27.130689 | 26.888612 | 26.990421 | 137,148,400 |
AAPL | 1,448,236,800 | 26.98363 | 27.087701 | 26.546987 | 26.639746 | 129,930,000 |
AAPL | 1,448,323,200 | 26.544734 | 27.001738 | 26.497224 | 26.895405 | 171,212,800 |
AAPL | 1,448,409,600 | 26.970061 | 26.974587 | 26.678212 | 26.703098 | 85,553,200 |
AAPL | 1,448,582,400 | 26.76192 | 26.789069 | 26.605814 | 26.653324 | 52,185,600 |
AAPL | 1,448,841,600 | 26.694046 | 27.015308 | 26.639749 | 26.764181 | 156,721,200 |
AAPL | 1,448,928,000 | 26.865992 | 26.879566 | 26.438399 | 26.546993 | 139,409,600 |
AAPL | 1,449,014,400 | 26.546994 | 26.7212 | 26.261933 | 26.30718 | 133,546,400 |
AAPL | 1,449,100,800 | 26.368265 | 26.422562 | 25.841125 | 26.06284 | 166,278,000 |
AAPL | 1,449,187,200 | 26.083207 | 26.979117 | 26.042484 | 26.929344 | 231,108,000 |
AAPL | 1,449,446,400 | 26.918035 | 27.117126 | 26.653333 | 26.759666 | 128,336,800 |
AAPL | 1,449,532,800 | 26.587714 | 26.832054 | 26.438397 | 26.748346 | 137,238,000 |
AAPL | 1,449,619,200 | 26.614866 | 26.626178 | 26.035692 | 26.157862 | 185,445,600 |
AAPL | 1,449,705,600 | 26.252879 | 26.456495 | 26.132972 | 26.28229 | 116,850,800 |
AAPL | 1,449,792,000 | 26.060576 | 26.105823 | 25.531173 | 25.605833 | 187,544,800 |
AAPL | 1,450,051,200 | 25.379593 | 25.492713 | 24.83888 | 25.447466 | 257,274,800 |
AAPL | 1,450,137,600 | 25.325302 | 25.519869 | 24.96558 | 24.997253 | 213,292,400 |
AAPL | 1,450,224,000 | 25.128464 | 25.336605 | 24.614901 | 25.189548 | 224,954,000 |
AAPL | 1,450,310,400 | 25.343398 | 25.395434 | 24.65563 | 24.65563 | 179,091,200 |
AAPL | 1,450,396,800 | 24.639788 | 24.777793 | 23.938443 | 23.988216 | 385,813,200 |
AAPL | 1,450,656,000 | 24.271017 | 24.291379 | 23.884147 | 24.28233 | 190,362,400 |
AAPL | 1,450,742,400 | 24.298169 | 24.370565 | 24.08324 | 24.259708 | 131,157,600 |
AAPL | 1,450,828,800 | 24.26876 | 24.626219 | 24.252923 | 24.571922 | 130,629,600 |
AAPL | 1,450,915,200 | 24.660148 | 24.660148 | 24.422595 | 24.440695 | 54,281,600 |
AAPL | 1,451,260,800 | 24.34115 | 24.363776 | 24.022153 | 24.166946 | 106,816,800 |
AAPL | 1,451,347,200 | 24.198623 | 24.757436 | 24.175999 | 24.60133 | 123,724,800 |
AAPL | 1,451,433,600 | 24.565136 | 24.592284 | 24.2484 | 24.280073 | 100,855,200 |
AAPL | 1,451,520,000 | 24.209934 | 24.214458 | 23.714468 | 23.814014 | 163,649,200 |
AAPL | 1,451,865,600 | 23.214484 | 23.838907 | 23.076478 | 23.834381 | 270,597,600 |
AAPL | 1,451,952,000 | 23.924868 | 23.947492 | 23.169228 | 23.237099 | 223,164,000 |
AAPL | 1,452,038,400 | 22.750683 | 23.160178 | 22.594578 | 22.782356 | 273,829,600 |
AAPL | 1,452,124,800 | 22.325353 | 22.6534 | 21.816313 | 21.820837 | 324,377,600 |
AAPL | 1,452,211,200 | 22.295946 | 22.42264 | 21.890977 | 21.936224 | 283,192,000 |
AAPL | 1,452,470,400 | 22.390966 | 22.411327 | 22.022194 | 22.29142 | 198,957,600 |
AAPL | 1,452,556,800 | 22.748423 | 22.780097 | 22.361551 | 22.614941 | 196,616,800 |
AAPL | 1,452,643,200 | 22.696387 | 22.893217 | 22.013144 | 22.033504 | 249,758,400 |
AAPL | 1,452,729,600 | 22.162464 | 22.73259 | 21.660211 | 22.515398 | 252,680,400 |
AAPL | 1,452,816,000 | 21.764284 | 22.105907 | 21.574244 | 21.974688 | 319,335,600 |
AAPL | 1,453,161,600 | 22.264269 | 22.318566 | 21.60591 | 21.868349 | 212,350,800 |
AAPL | 1,453,248,000 | 21.515416 | 22.214499 | 21.135333 | 21.897762 | 289,337,600 |
AAPL | 1,453,334,400 | 21.958844 | 22.144361 | 21.479217 | 21.786903 | 208,646,000 |
AAPL | 1,453,420,800 | 22.314042 | 22.954301 | 22.255221 | 22.945251 | 263,202,000 |
AAPL | 1,453,680,000 | 22.967877 | 22.97014 | 22.445263 | 22.497299 | 207,178,000 |
AAPL | 1,453,766,400 | 22.608151 | 22.823078 | 22.187345 | 22.621725 | 300,308,000 |
AAPL | 1,453,852,800 | 21.728083 | 21.861564 | 21.117234 | 21.135334 | 533,478,800 |
AAPL | 1,453,939,200 | 21.21904 | 21.384194 | 20.902304 | 21.286911 | 222,715,200 |
AAPL | 1,454,025,600 | 21.445287 | 22.022198 | 21.345741 | 22.022198 | 257,666,000 |
AAPL | 1,454,284,800 | 21.825365 | 21.879662 | 21.583288 | 21.816315 | 163,774,000 |
AAPL | 1,454,371,200 | 21.587813 | 21.728083 | 21.3299 | 21.375149 | 149,428,800 |
AAPL | 1,454,457,600 | 21.492792 | 21.909073 | 21.284652 | 21.798216 | 183,857,200 |
AAPL | 1,454,544,000 | 21.805042 | 22.13942 | 21.652639 | 21.973368 | 185,886,800 |
AAPL | 1,454,630,400 | 21.95517 | 22.046158 | 21.311438 | 21.386501 | 185,672,400 |
AAPL | 1,454,889,600 | 21.184054 | 21.768646 | 21.163583 | 21.611694 | 216,085,600 |
AAPL | 1,454,976,000 | 21.447911 | 21.823233 | 21.366023 | 21.607138 | 177,324,800 |
AAPL | 1,455,062,400 | 21.818695 | 21.916506 | 21.404704 | 21.443373 | 169,374,400 |
AAPL | 1,455,148,800 | 21.334178 | 21.545723 | 21.061216 | 21.313705 | 200,298,800 |
AAPL | 1,455,235,200 | 21.425166 | 21.49568 | 21.156754 | 21.379671 | 161,405,600 |
AAPL | 1,455,580,800 | 21.61397 | 22.030236 | 21.520709 | 21.982468 | 196,231,600 |
AAPL | 1,455,667,200 | 21.989291 | 22.339592 | 21.871009 | 22.31912 | 179,452,800 |
AAPL | 1,455,753,600 | 22.48289 | 22.494264 | 21.857354 | 21.896025 | 156,084,000 |
AAPL | 1,455,840,000 | 21.836887 | 22.009762 | 21.791394 | 21.845985 | 141,496,800 |
AAPL | 1,456,099,200 | 21.907403 | 22.04161 | 21.818691 | 22.03706 | 137,123,200 |
AAPL | 1,456,185,600 | 21.92787 | 21.950616 | 21.507055 | 21.5389 | 127,770,400 |
AAPL | 1,456,272,000 | 21.37741 | 21.923331 | 21.22728 | 21.85964 | 145,022,800 |
AAPL | 1,456,358,400 | 21.84826 | 22.009762 | 21.666285 | 22.009762 | 110,330,800 |
AAPL | 1,456,444,800 | 22.109848 | 22.296372 | 21.96882 | 22.043884 | 115,964,400 |
AAPL | 1,456,704,000 | 22.032506 | 22.344138 | 21.984738 | 21.993837 | 140,865,200 |
AAPL | 1,456,790,400 | 22.212206 | 22.921903 | 22.159887 | 22.867311 | 201,628,400 |
AAPL | 1,456,876,800 | 22.862767 | 22.949204 | 22.664869 | 22.917358 | 132,678,400 |
AAPL | 1,456,963,200 | 22.878688 | 23.135725 | 22.849116 | 23.087957 | 147,822,800 |
AAPL | 1,457,049,600 | 23.285856 | 23.59976 | 23.058388 | 23.431435 | 184,220,400 |
AAPL | 1,457,308,800 | 23.2904 | 23.390486 | 22.965121 | 23.172117 | 143,315,600 |
AAPL | 1,457,395,200 | 22.924176 | 23.147095 | 22.837739 | 22.981043 | 126,247,600 |
AAPL | 1,457,481,600 | 23.044736 | 23.106153 | 22.808169 | 23.001518 | 108,806,800 |
AAPL | 1,457,568,000 | 23.067485 | 23.256282 | 22.780876 | 23.012892 | 134,054,400 |
AAPL | 1,457,654,400 | 23.256278 | 23.265377 | 23.087952 | 23.260828 | 109,632,800 |
AAPL | 1,457,913,600 | 23.181225 | 23.408693 | 23.151653 | 23.319979 | 100,304,400 |
AAPL | 1,458,000,000 | 23.64753 | 23.925041 | 23.622509 | 23.788561 | 160,270,800 |
AAPL | 1,458,086,400 | 23.795382 | 24.182076 | 23.790832 | 24.104738 | 153,214,000 |
AAPL | 1,458,172,800 | 24.002378 | 24.218473 | 23.874997 | 24.066071 | 137,682,800 |
AAPL | 1,458,259,200 | 24.188899 | 24.225294 | 23.927312 | 24.093363 | 176,820,800 |
AAPL | 1,458,518,400 | 24.095636 | 24.48688 | 23.915936 | 24.091087 | 142,010,800 |
AAPL | 1,458,604,800 | 23.940958 | 24.404992 | 23.931859 | 24.275335 | 129,777,600 |
AAPL | 1,458,691,200 | 24.220745 | 24.35495 | 24.088814 | 24.14113 | 102,814,000 |
AAPL | 1,458,777,600 | 23.990999 | 24.168423 | 23.859067 | 24.036491 | 104,532,000 |
AAPL | 1,459,123,200 | 24.111563 | 24.154782 | 23.897743 | 23.927315 | 77,645,600 |
AAPL | 1,459,209,600 | 23.859073 | 24.518729 | 23.856798 | 24.493708 | 124,760,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.