symbol
stringclasses 516
values | time
int64 -252,374,400
1.76B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
VRSK
| 1,747,678,980
| 314.184998
| 314.329987
| 314.184998
| 314.269989
| 1,179
|
VRSK
| 1,747,679,040
| 314.350006
| 314.350006
| 314.350006
| 314.350006
| 5,430
|
VRSK
| 1,747,679,220
| 314.25
| 314.25
| 314.119995
| 314.119995
| 3,091
|
VRSK
| 1,747,679,340
| 314.359985
| 314.429993
| 314.359985
| 314.429993
| 2,765
|
VRSK
| 1,747,679,460
| 314.375
| 314.375
| 314.375
| 314.375
| 409
|
VRSK
| 1,747,679,520
| 314.48999
| 314.48999
| 314.48999
| 314.48999
| 1,603
|
VRSK
| 1,747,679,700
| 314.535004
| 314.535004
| 314.535004
| 314.535004
| 521
|
VRSK
| 1,747,679,880
| 314.399994
| 314.434998
| 314.399994
| 314.434998
| 2,209
|
VRSK
| 1,747,680,180
| 314.394989
| 314.394989
| 314.394989
| 314.394989
| 240
|
VRSK
| 1,747,680,240
| 314.394989
| 314.394989
| 314.394989
| 314.394989
| 1,296
|
VRSK
| 1,747,680,360
| 314.394989
| 314.394989
| 314.390015
| 314.390015
| 1,172
|
VRSK
| 1,747,680,420
| 314.345001
| 314.399994
| 314.190002
| 314.190002
| 1,256
|
VRSK
| 1,747,680,480
| 314.236511
| 314.236511
| 314.236511
| 314.236511
| 403
|
VRSK
| 1,747,680,540
| 314.309998
| 314.309998
| 314.190002
| 314.290009
| 2,608
|
VRSK
| 1,747,680,660
| 314.32251
| 314.32251
| 314.32251
| 314.32251
| 476
|
VRSK
| 1,747,680,720
| 314.399902
| 314.399902
| 314.399902
| 314.399902
| 1,200
|
VRSK
| 1,747,680,780
| 314.380005
| 314.399994
| 314.380005
| 314.399994
| 1,994
|
VRSK
| 1,747,680,840
| 314.410004
| 314.450012
| 314.410004
| 314.440002
| 1,037
|
VRSK
| 1,747,680,900
| 314.505005
| 314.505005
| 314.505005
| 314.505005
| 555
|
VRSK
| 1,747,681,020
| 314.579987
| 314.579987
| 314.579987
| 314.579987
| 234
|
VRSK
| 1,747,681,080
| 314.505005
| 314.505005
| 314.48999
| 314.48999
| 1,736
|
VRSK
| 1,747,681,200
| 314.545013
| 314.640015
| 314.545013
| 314.619995
| 803
|
VRSK
| 1,747,681,260
| 314.589996
| 314.589996
| 314.5
| 314.515015
| 2,323
|
VRSK
| 1,747,681,320
| 314.51001
| 314.559998
| 314.51001
| 314.559998
| 1,195
|
VRSK
| 1,747,681,380
| 314.429993
| 314.454987
| 314.429993
| 314.445007
| 2,085
|
VRSK
| 1,747,681,440
| 314.480011
| 314.5
| 314.380005
| 314.399994
| 1,879
|
VRSK
| 1,747,681,500
| 314.329987
| 314.329987
| 314.299988
| 314.299988
| 981
|
VRSK
| 1,747,681,560
| 314.209991
| 314.209991
| 314.209991
| 314.209991
| 1,297
|
VRSK
| 1,747,681,620
| 314.119995
| 314.119995
| 314.119995
| 314.119995
| 216
|
VRSK
| 1,747,681,680
| 314
| 314
| 313.839996
| 313.894989
| 3,509
|
VRSK
| 1,747,681,740
| 313.994995
| 314
| 313.994995
| 314
| 855
|
VRSK
| 1,747,681,800
| 313.970001
| 313.970001
| 313.970001
| 313.970001
| 1,329
|
VRSK
| 1,747,681,860
| 314.019989
| 314.019989
| 314.019989
| 314.019989
| 736
|
VRSK
| 1,747,681,920
| 313.940002
| 313.940002
| 313.940002
| 313.940002
| 845
|
VRSK
| 1,747,681,980
| 313.799988
| 313.799988
| 313.799988
| 313.799988
| 754
|
VRSK
| 1,747,682,040
| 313.73999
| 313.769989
| 313.690002
| 313.720001
| 2,830
|
VRSK
| 1,747,682,100
| 313.690002
| 313.730011
| 313.640015
| 313.730011
| 4,696
|
VRSK
| 1,747,682,280
| 313.579987
| 313.579987
| 313.579987
| 313.579987
| 324
|
VRSK
| 1,747,682,340
| 313.589996
| 313.640015
| 313.579987
| 313.640015
| 2,350
|
VRSK
| 1,747,682,400
| 313.595001
| 313.620514
| 313.595001
| 313.620514
| 1,788
|
VRSK
| 1,747,682,520
| 313.679993
| 313.679993
| 313.679993
| 313.679993
| 2,125
|
VRSK
| 1,747,682,580
| 313.579987
| 313.579987
| 313.579987
| 313.579987
| 1,387
|
VRSK
| 1,747,682,700
| 313.470001
| 313.470001
| 313.424988
| 313.424988
| 1,141
|
VRSK
| 1,747,682,760
| 313.519989
| 313.519989
| 313.519989
| 313.519989
| 858
|
VRSK
| 1,747,682,820
| 313.629913
| 313.629913
| 313.512512
| 313.600006
| 3,013
|
VRSK
| 1,747,682,880
| 313.63501
| 313.63501
| 313.63501
| 313.63501
| 820
|
VRSK
| 1,747,682,940
| 313.649994
| 313.649994
| 313.519989
| 313.519989
| 4,075
|
VRSK
| 1,747,683,000
| 313.5
| 313.630005
| 313.5
| 313.630005
| 2,428
|
VRSK
| 1,747,683,120
| 313.570007
| 313.570007
| 313.48999
| 313.48999
| 1,711
|
VRSK
| 1,747,683,180
| 313.535004
| 313.559998
| 313.535004
| 313.559998
| 1,248
|
VRSK
| 1,747,683,300
| 313.545013
| 313.545013
| 313.545013
| 313.545013
| 535
|
VRSK
| 1,747,683,360
| 313.619995
| 313.619995
| 313.51001
| 313.51001
| 2,130
|
VRSK
| 1,747,683,420
| 313.679993
| 313.709991
| 313.679993
| 313.709991
| 823
|
VRSK
| 1,747,683,480
| 313.625092
| 313.73999
| 313.625092
| 313.73999
| 1,193
|
VRSK
| 1,747,683,600
| 313.790009
| 313.809998
| 313.790009
| 313.809998
| 825
|
VRSK
| 1,747,683,660
| 313.75
| 313.75
| 313.679993
| 313.679993
| 1,511
|
VRSK
| 1,747,683,720
| 313.76001
| 313.76001
| 313.662903
| 313.662903
| 1,629
|
VRSK
| 1,747,683,840
| 313.769989
| 313.769989
| 313.769989
| 313.769989
| 1,578
|
VRSK
| 1,747,683,960
| 313.915009
| 313.950012
| 313.910004
| 313.950012
| 2,612
|
VRSK
| 1,747,684,020
| 314.065002
| 314.065002
| 314.065002
| 314.065002
| 786
|
VRSK
| 1,747,684,080
| 314.230011
| 314.230011
| 314.230011
| 314.230011
| 520
|
VRSK
| 1,747,684,140
| 314.230011
| 314.274994
| 314.200012
| 314.274994
| 5,316
|
VRSK
| 1,747,684,200
| 314.51001
| 314.51001
| 314.120087
| 314.120087
| 6,854
|
VRSK
| 1,747,684,260
| 314.200012
| 314.380005
| 314.200012
| 314.380005
| 3,251
|
VRSK
| 1,747,684,320
| 314.429993
| 314.429993
| 314.429993
| 314.429993
| 1,644
|
VRSK
| 1,747,684,380
| 314.464996
| 314.464996
| 314.44751
| 314.44751
| 2,426
|
VRSK
| 1,747,684,440
| 314.450012
| 314.450012
| 314.299988
| 314.299988
| 5,138
|
VRSK
| 1,747,684,500
| 314.179993
| 314.644989
| 314.179993
| 314.644989
| 7,608
|
VRSK
| 1,747,684,560
| 314.549988
| 314.61499
| 314.51001
| 314.549988
| 5,945
|
VRSK
| 1,747,684,620
| 314.540009
| 314.619995
| 314.48999
| 314.575012
| 9,629
|
VRSK
| 1,747,684,680
| 314.459991
| 314.579987
| 314.380005
| 314.380005
| 6,772
|
VRSK
| 1,747,684,740
| 314.380005
| 314.440002
| 314.195007
| 314.279999
| 19,312
|
VRSK
| 1,747,747,800
| 312.380005
| 314.019989
| 311.040009
| 312.25
| 8,581
|
VRSK
| 1,747,747,860
| 313.570007
| 313.570007
| 313.570007
| 313.570007
| 116
|
VRSK
| 1,747,747,920
| 313.570007
| 313.570007
| 313.570007
| 313.570007
| 350
|
VRSK
| 1,747,747,980
| 313.320007
| 313.320007
| 312.76001
| 312.76001
| 1,108
|
VRSK
| 1,747,748,040
| 313.059998
| 313.059998
| 313.059998
| 313.059998
| 874
|
VRSK
| 1,747,748,100
| 312.980011
| 312.980011
| 312.815002
| 312.886292
| 870
|
VRSK
| 1,747,748,220
| 312.804993
| 313.25
| 312.804993
| 312.954987
| 4,043
|
VRSK
| 1,747,748,340
| 313.299988
| 313.299988
| 313.299988
| 313.299988
| 1,604
|
VRSK
| 1,747,748,640
| 313.424988
| 313.744995
| 313.424988
| 313.744995
| 1,963
|
VRSK
| 1,747,748,760
| 313.679993
| 313.679993
| 313.679993
| 313.679993
| 884
|
VRSK
| 1,747,748,880
| 313.450012
| 313.450012
| 313.429993
| 313.429993
| 1,339
|
VRSK
| 1,747,749,060
| 313.670013
| 313.690002
| 313.584991
| 313.584991
| 1,309
|
VRSK
| 1,747,749,120
| 313.579987
| 313.589996
| 313.559998
| 313.559998
| 1,262
|
VRSK
| 1,747,749,180
| 313.559998
| 313.589996
| 313.559998
| 313.584991
| 1,257
|
VRSK
| 1,747,749,240
| 313.480011
| 313.480011
| 313.480011
| 313.480011
| 1,371
|
VRSK
| 1,747,749,420
| 313.529999
| 313.559998
| 313.529999
| 313.559998
| 688
|
VRSK
| 1,747,749,540
| 313.470001
| 313.470001
| 313.470001
| 313.470001
| 934
|
VRSK
| 1,747,749,600
| 313.234985
| 313.315002
| 312.890015
| 312.890015
| 3,180
|
VRSK
| 1,747,749,660
| 313.149994
| 313.149994
| 312.920013
| 313
| 842
|
VRSK
| 1,747,749,720
| 312.970001
| 312.970001
| 312.950012
| 312.950012
| 1,692
|
VRSK
| 1,747,749,900
| 312.61499
| 312.61499
| 312.410004
| 312.410004
| 4,206
|
VRSK
| 1,747,749,960
| 312.190002
| 312.190002
| 312.190002
| 312.190002
| 987
|
VRSK
| 1,747,750,080
| 312.394989
| 312.480011
| 312.290009
| 312.290009
| 4,417
|
VRSK
| 1,747,750,200
| 311.950012
| 311.950012
| 311.910004
| 311.910004
| 977
|
VRSK
| 1,747,750,260
| 312.015015
| 312.170013
| 312.015015
| 312.170013
| 2,164
|
VRSK
| 1,747,750,380
| 312.015015
| 312.309998
| 312.015015
| 312.309998
| 1,471
|
VRSK
| 1,747,750,440
| 312.329987
| 312.369995
| 312.315002
| 312.315002
| 1,222
|
VRSK
| 1,747,750,500
| 312.424988
| 312.48999
| 312.424988
| 312.424988
| 1,403
|