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 | 1,459,296,000 | 24.714348 | 25.116965 | 24.702974 | 24.921343 | 182,404,400 |
AAPL | 1,459,382,400 | 24.957739 | 24.998683 | 24.766665 | 24.791687 | 103,553,600 |
AAPL | 1,459,468,800 | 24.743924 | 25.021434 | 24.611992 | 25.019159 | 103,496,000 |
AAPL | 1,459,728,000 | 25.116969 | 25.519588 | 25.082849 | 25.276197 | 149,424,800 |
AAPL | 1,459,814,400 | 24.909973 | 25.187484 | 24.8895 | 24.978212 | 106,314,800 |
AAPL | 1,459,900,800 | 25.073751 | 25.244352 | 24.839458 | 25.239801 | 105,616,400 |
AAPL | 1,459,987,200 | 25.01005 | 25.11696 | 24.593786 | 24.689322 | 127,207,600 |
AAPL | 1,460,073,600 | 24.77349 | 24.969111 | 24.605163 | 24.716623 | 94,326,800 |
AAPL | 1,460,332,800 | 24.787145 | 25.160192 | 24.7553 | 24.798517 | 117,630,000 |
AAPL | 1,460,419,200 | 24.871307 | 25.13517 | 24.716631 | 25.121523 | 108,929,200 |
AAPL | 1,460,505,600 | 25.203409 | 25.553707 | 25.203409 | 25.485468 | 133,029,200 |
AAPL | 1,460,592,000 | 25.389928 | 25.565077 | 25.323962 | 25.499111 | 101,895,600 |
AAPL | 1,460,678,400 | 25.501384 | 25.544603 | 24.960012 | 24.987307 | 187,756,000 |
AAPL | 1,460,937,600 | 24.768942 | 24.782589 | 24.325381 | 24.448214 | 243,286,000 |
AAPL | 1,461,024,000 | 24.5392 | 24.566497 | 24.16388 | 24.318558 | 129,539,600 |
AAPL | 1,461,110,400 | 24.257144 | 24.586971 | 24.125212 | 24.368603 | 122,444,000 |
AAPL | 1,461,196,800 | 24.323107 | 24.323107 | 24.002377 | 24.104738 | 126,210,000 |
AAPL | 1,461,283,200 | 23.886366 | 24.220743 | 23.797654 | 24.038769 | 134,732,400 |
AAPL | 1,461,542,400 | 23.884096 | 24.031951 | 23.772638 | 23.902294 | 112,126,400 |
AAPL | 1,461,628,800 | 23.636154 | 23.952334 | 23.636154 | 23.736238 | 224,064,800 |
AAPL | 1,461,715,200 | 21.836894 | 22.453331 | 21.764104 | 22.250885 | 458,408,400 |
AAPL | 1,461,801,600 | 22.203107 | 22.264522 | 21.438816 | 21.570747 | 328,970,800 |
AAPL | 1,461,888,000 | 21.379674 | 21.545726 | 21.043023 | 21.322807 | 274,126,000 |
AAPL | 1,462,147,200 | 21.375131 | 21.400152 | 21.018007 | 21.300066 | 192,640,400 |
AAPL | 1,462,233,600 | 21.427447 | 21.777747 | 21.309164 | 21.650366 | 227,325,200 |
AAPL | 1,462,320,000 | 21.654908 | 21.814136 | 21.341003 | 21.425167 | 164,102,000 |
AAPL | 1,462,406,400 | 21.512132 | 21.528151 | 21.210047 | 21.338203 | 143,562,000 |
AAPL | 1,462,492,800 | 21.367958 | 21.386265 | 21.020102 | 21.219204 | 174,799,600 |
AAPL | 1,462,752,000 | 21.283281 | 21.459496 | 21.18945 | 21.235222 | 131,745,600 |
AAPL | 1,462,838,400 | 21.358806 | 21.41373 | 21.079606 | 21.379402 | 134,747,200 |
AAPL | 1,462,924,800 | 21.393132 | 21.413728 | 21.159701 | 21.171144 | 114,876,400 |
AAPL | 1,463,011,200 | 21.219206 | 21.232936 | 20.475435 | 20.674536 | 305,258,800 |
AAPL | 1,463,097,600 | 20.596724 | 20.978908 | 20.596724 | 20.715727 | 177,571,200 |
AAPL | 1,463,356,800 | 21.143685 | 21.60139 | 20.974334 | 21.484674 | 245,039,200 |
AAPL | 1,463,443,200 | 21.638001 | 21.672328 | 21.285568 | 21.395416 | 187,667,600 |
AAPL | 1,463,529,600 | 21.548744 | 21.789038 | 21.486953 | 21.640284 | 168,249,600 |
AAPL | 1,463,616,000 | 21.658599 | 21.658599 | 21.413727 | 21.557903 | 121,768,400 |
AAPL | 1,463,702,400 | 21.658601 | 21.839395 | 21.631138 | 21.791336 | 128,104,000 |
AAPL | 1,463,961,600 | 21.940086 | 22.242171 | 21.894315 | 22.068243 | 152,074,400 |
AAPL | 1,464,048,000 | 22.249034 | 22.448134 | 22.162069 | 22.404654 | 140,560,800 |
AAPL | 1,464,134,400 | 22.58087 | 22.825742 | 22.452713 | 22.798281 | 152,675,200 |
AAPL | 1,464,220,800 | 22.812013 | 23.052309 | 22.574007 | 22.979076 | 225,324,800 |
AAPL | 1,464,307,200 | 22.757092 | 22.99281 | 22.71361 | 22.965347 | 145,364,800 |
AAPL | 1,464,652,800 | 22.793705 | 22.976787 | 22.6152 | 22.853207 | 169,228,800 |
AAPL | 1,464,739,200 | 22.660973 | 22.779977 | 22.503066 | 22.532816 | 116,693,200 |
AAPL | 1,464,825,600 | 22.336007 | 22.390931 | 22.11402 | 22.36347 | 160,766,400 |
AAPL | 1,464,912,000 | 22.379489 | 22.489337 | 22.301678 | 22.409239 | 114,019,600 |
AAPL | 1,465,171,200 | 22.425258 | 23.317784 | 22.324565 | 22.571724 | 93,170,000 |
AAPL | 1,465,257,600 | 22.713607 | 22.855496 | 22.64724 | 22.66326 | 89,638,000 |
AAPL | 1,465,344,000 | 22.660971 | 22.784551 | 22.583162 | 22.642664 | 83,392,400 |
AAPL | 1,465,430,400 | 22.54197 | 22.88296 | 22.532816 | 22.805151 | 106,405,600 |
AAPL | 1,465,516,800 | 22.548838 | 22.736497 | 22.537397 | 22.617495 | 126,851,600 |
AAPL | 1,465,776,000 | 22.585451 | 22.683858 | 22.221575 | 22.276499 | 152,082,000 |
AAPL | 1,465,862,400 | 22.271927 | 22.537397 | 22.141481 | 22.303967 | 127,727,600 |
AAPL | 1,465,948,800 | 22.386348 | 22.521372 | 22.205554 | 22.230728 | 117,780,800 |
AAPL | 1,466,035,200 | 22.072819 | 22.370328 | 21.985856 | 22.324558 | 125,307,200 |
AAPL | 1,466,121,600 | 22.111733 | 22.118598 | 21.809648 | 21.816513 | 244,032,800 |
AAPL | 1,466,380,800 | 21.969838 | 22.100284 | 21.747851 | 21.76387 | 137,647,600 |
AAPL | 1,466,467,200 | 21.727256 | 22.049937 | 21.667754 | 21.949244 | 142,185,600 |
AAPL | 1,466,553,600 | 22.027052 | 22.173517 | 21.821084 | 21.866856 | 116,876,400 |
AAPL | 1,466,640,000 | 21.956114 | 22.036212 | 21.798205 | 21.992729 | 128,960,800 |
AAPL | 1,466,726,400 | 21.262693 | 21.663185 | 21.203191 | 21.37483 | 301,245,600 |
AAPL | 1,466,985,600 | 21.283278 | 21.294721 | 20.939999 | 21.06358 | 181,958,400 |
AAPL | 1,467,072,000 | 21.260392 | 21.43432 | 21.086463 | 21.418299 | 161,779,600 |
AAPL | 1,467,158,400 | 21.505269 | 21.638004 | 21.427458 | 21.603676 | 146,124,000 |
AAPL | 1,467,244,800 | 21.61283 | 21.917202 | 21.580791 | 21.878298 | 143,345,600 |
AAPL | 1,467,331,200 | 21.853126 | 22.077403 | 21.816511 | 21.944668 | 104,106,000 |
AAPL | 1,467,676,800 | 21.830233 | 21.832522 | 21.6174 | 21.738691 | 110,820,800 |
AAPL | 1,467,763,200 | 21.649449 | 21.892034 | 21.596814 | 21.862282 | 123,796,400 |
AAPL | 1,467,849,600 | 21.901182 | 22.084265 | 21.882875 | 21.956108 | 100,558,400 |
AAPL | 1,467,936,000 | 22.081973 | 22.173515 | 21.981279 | 22.125456 | 115,648,400 |
AAPL | 1,468,195,200 | 22.141472 | 22.34744 | 22.136896 | 22.194109 | 95,179,600 |
AAPL | 1,468,281,600 | 22.237598 | 22.35889 | 22.226157 | 22.294811 | 96,670,000 |
AAPL | 1,468,368,000 | 22.292526 | 22.352026 | 22.162078 | 22.168945 | 103,568,800 |
AAPL | 1,468,454,400 | 22.287942 | 22.654105 | 22.271922 | 22.608335 | 155,676,000 |
AAPL | 1,468,540,800 | 22.63809 | 22.725055 | 22.541972 | 22.60605 | 120,548,000 |
AAPL | 1,468,800,000 | 22.58774 | 22.914999 | 22.564855 | 22.846344 | 145,975,600 |
AAPL | 1,468,886,400 | 22.784552 | 22.885248 | 22.734204 | 22.855497 | 95,119,600 |
AAPL | 1,468,972,800 | 22.885253 | 22.990525 | 22.825751 | 22.876099 | 105,104,000 |
AAPL | 1,469,059,200 | 22.846342 | 23.114099 | 22.686144 | 22.754801 | 130,808,000 |
AAPL | 1,469,145,600 | 22.7159 | 22.725054 | 22.498489 | 22.578588 | 113,254,800 |
AAPL | 1,469,404,800 | 22.484755 | 22.619778 | 22.180381 | 22.276499 | 161,531,600 |
AAPL | 1,469,491,200 | 22.157497 | 22.420678 | 22.065956 | 22.123169 | 224,959,200 |
AAPL | 1,469,577,600 | 23.862453 | 23.880761 | 23.514598 | 23.560368 | 369,379,200 |
AAPL | 1,469,664,000 | 23.532907 | 23.903647 | 23.530618 | 23.878473 | 159,479,200 |
AAPL | 1,469,750,400 | 23.844139 | 23.926526 | 23.727423 | 23.848715 | 110,934,800 |
AAPL | 1,470,009,600 | 23.894488 | 24.292691 | 23.894488 | 24.269806 | 152,671,600 |
AAPL | 1,470,096,000 | 24.269815 | 24.274391 | 23.800667 | 23.910517 | 135,266,400 |
AAPL | 1,470,182,400 | 23.986024 | 24.221742 | 23.97687 | 24.2103 | 120,810,400 |
AAPL | 1,470,268,800 | 24.29314 | 24.389778 | 24.224112 | 24.359867 | 109,634,800 |
AAPL | 1,470,355,200 | 24.451899 | 24.769428 | 24.431192 | 24.730312 | 162,213,600 |
AAPL | 1,470,614,400 | 24.739517 | 24.935097 | 24.656685 | 24.935097 | 112,148,800 |
AAPL | 1,470,700,800 | 24.902885 | 25.06625 | 24.852264 | 25.036337 | 105,260,800 |
AAPL | 1,470,787,200 | 25.013331 | 25.057049 | 24.794744 | 24.849966 | 96,034,000 |
AAPL | 1,470,873,600 | 24.969608 | 25.063947 | 24.815447 | 24.833855 | 109,938,000 |
AAPL | 1,470,960,000 | 24.799335 | 24.951197 | 24.799335 | 24.891373 | 74,641,600 |
AAPL | 1,471,219,200 | 24.882174 | 25.204303 | 24.868369 | 25.190498 | 103,472,800 |
AAPL | 1,471,305,600 | 25.225005 | 25.363062 | 25.128367 | 25.167482 | 135,177,600 |
AAPL | 1,471,392,000 | 25.103061 | 25.165187 | 24.92819 | 25.130672 | 101,424,000 |
AAPL | 1,471,478,400 | 25.132977 | 25.21811 | 25.084656 | 25.098463 | 87,938,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.