symbol
stringclasses 489
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
|
|---|---|---|---|---|---|---|
VRTX
| 1,748,976,660 | 449.644989 | 449.644989 | 449.165009 | 449.165009 | 1,879 |
VRTX
| 1,748,976,720 | 449.019989 | 449.070007 | 448.859985 | 448.859985 | 2,254 |
VRTX
| 1,748,976,780 | 448.790009 | 448.964996 | 448.779999 | 448.829987 | 1,071 |
VRTX
| 1,748,976,840 | 448.790009 | 448.790009 | 448.670013 | 448.769989 | 2,329 |
VRTX
| 1,748,976,900 | 448.820007 | 448.820007 | 448.640015 | 448.640015 | 2,639 |
VRTX
| 1,748,976,960 | 448.744995 | 448.769989 | 448.600006 | 448.765015 | 2,229 |
VRTX
| 1,748,977,080 | 448.6875 | 448.799988 | 448.6875 | 448.799988 | 3,112 |
VRTX
| 1,748,977,140 | 448.700012 | 448.799988 | 448.700012 | 448.795013 | 3,712 |
VRTX
| 1,748,977,200 | 448.609985 | 448.76001 | 448.609985 | 448.76001 | 1,593 |
VRTX
| 1,748,977,260 | 448.559998 | 448.559998 | 448.475006 | 448.475006 | 2,411 |
VRTX
| 1,748,977,320 | 448.470001 | 448.470001 | 448.470001 | 448.470001 | 711 |
VRTX
| 1,748,977,380 | 448.505005 | 448.505005 | 448.505005 | 448.505005 | 847 |
VRTX
| 1,748,977,440 | 448.630005 | 448.63501 | 448.630005 | 448.63501 | 3,159 |
VRTX
| 1,748,977,500 | 448.579987 | 448.579987 | 448.420013 | 448.420013 | 988 |
VRTX
| 1,748,977,560 | 448.450012 | 448.450012 | 448.359985 | 448.359985 | 1,962 |
VRTX
| 1,748,977,620 | 448.329987 | 448.440002 | 448.329987 | 448.440002 | 1,646 |
VRTX
| 1,748,977,680 | 448.440002 | 448.440002 | 448.279999 | 448.369995 | 2,200 |
VRTX
| 1,748,977,740 | 448.470001 | 448.48999 | 448.470001 | 448.48999 | 2,074 |
VRTX
| 1,748,977,800 | 448.329987 | 448.440002 | 448.329987 | 448.372498 | 1,118 |
VRTX
| 1,748,977,860 | 448.420013 | 448.450012 | 448.420013 | 448.450012 | 3,905 |
VRTX
| 1,748,977,920 | 448.25 | 448.61499 | 448.25 | 448.61499 | 4,455 |
VRTX
| 1,748,977,980 | 448.51001 | 448.679993 | 448.51001 | 448.679993 | 2,183 |
VRTX
| 1,748,978,100 | 448.730011 | 448.790009 | 448.679993 | 448.720001 | 7,566 |
VRTX
| 1,748,978,160 | 448.779999 | 448.779999 | 448.676086 | 448.725006 | 5,508 |
VRTX
| 1,748,978,220 | 448.695007 | 448.695007 | 448.390015 | 448.390015 | 1,461 |
VRTX
| 1,748,978,280 | 448.48999 | 448.51001 | 448.200012 | 448.272491 | 8,328 |
VRTX
| 1,748,978,340 | 448.25 | 448.51001 | 448.25 | 448.51001 | 3,072 |
VRTX
| 1,748,978,400 | 448.390015 | 448.390015 | 448.390015 | 448.390015 | 995 |
VRTX
| 1,748,978,460 | 448.290009 | 448.290009 | 448.290009 | 448.290009 | 1,261 |
VRTX
| 1,748,978,520 | 448.309998 | 448.359985 | 448.230011 | 448.359985 | 1,164 |
VRTX
| 1,748,978,580 | 448.170013 | 448.25 | 448.170013 | 448.25 | 3,093 |
VRTX
| 1,748,978,640 | 448.209991 | 448.25 | 448.059998 | 448.11499 | 3,558 |
VRTX
| 1,748,978,700 | 448.119995 | 448.119995 | 448.119995 | 448.119995 | 1,078 |
VRTX
| 1,748,978,760 | 448.257294 | 448.257294 | 448.125 | 448.13501 | 951 |
VRTX
| 1,748,978,820 | 448.119995 | 448.209991 | 448.112488 | 448.160004 | 2,945 |
VRTX
| 1,748,978,880 | 448.160004 | 448.160004 | 448.160004 | 448.160004 | 419 |
VRTX
| 1,748,978,940 | 448.160004 | 448.160004 | 447.98999 | 448.070007 | 5,988 |
VRTX
| 1,748,979,000 | 448.109985 | 448.505005 | 448.109985 | 448.48999 | 4,796 |
VRTX
| 1,748,979,060 | 448.420013 | 448.420013 | 448.399994 | 448.415009 | 1,311 |
VRTX
| 1,748,979,120 | 448.440002 | 448.440002 | 448.440002 | 448.440002 | 1,449 |
VRTX
| 1,748,979,180 | 448.434998 | 448.434998 | 448.339996 | 448.390015 | 4,087 |
VRTX
| 1,748,979,240 | 448.48999 | 448.660004 | 448.440002 | 448.660004 | 2,721 |
VRTX
| 1,748,979,300 | 448.660004 | 448.940002 | 448.644989 | 448.940002 | 3,367 |
VRTX
| 1,748,979,360 | 448.924988 | 448.970001 | 448.899994 | 448.920013 | 4,141 |
VRTX
| 1,748,979,420 | 448.954987 | 448.954987 | 448.494995 | 448.494995 | 4,096 |
VRTX
| 1,748,979,480 | 448.459991 | 448.459991 | 448.459991 | 448.459991 | 1,515 |
VRTX
| 1,748,979,540 | 448.515015 | 448.515015 | 448.464996 | 448.464996 | 972 |
VRTX
| 1,748,979,600 | 448.464996 | 448.464996 | 448.209991 | 448.209991 | 4,203 |
VRTX
| 1,748,979,660 | 448.279999 | 448.279999 | 448.156189 | 448.274994 | 1,699 |
VRTX
| 1,748,979,720 | 448.285004 | 448.295013 | 448.285004 | 448.295013 | 2,097 |
VRTX
| 1,748,979,780 | 448.459991 | 448.459991 | 447.850006 | 447.850006 | 11,381 |
VRTX
| 1,748,979,840 | 447.839996 | 447.839996 | 447.839996 | 447.839996 | 1,059 |
VRTX
| 1,748,979,900 | 447.950012 | 447.950012 | 447.730011 | 447.809998 | 3,434 |
VRTX
| 1,748,979,960 | 447.804993 | 447.804993 | 447.350006 | 447.415009 | 4,731 |
VRTX
| 1,748,980,080 | 447.545013 | 447.549988 | 447.380005 | 447.549988 | 3,712 |
VRTX
| 1,748,980,140 | 447.464996 | 447.71991 | 447.420013 | 447.420013 | 5,741 |
VRTX
| 1,748,980,200 | 447.359985 | 447.359985 | 446.869995 | 446.994995 | 7,168 |
VRTX
| 1,748,980,260 | 446.994995 | 447.002502 | 446.850006 | 446.98999 | 5,929 |
VRTX
| 1,748,980,320 | 446.98999 | 447.209991 | 446.980011 | 447.200012 | 6,879 |
VRTX
| 1,748,980,380 | 447.105011 | 447.350006 | 447.100006 | 447.274994 | 3,443 |
VRTX
| 1,748,980,440 | 447.334991 | 447.334991 | 446.320007 | 446.524994 | 25,004 |
VRTX
| 1,748,980,500 | 446.26001 | 446.790009 | 446.190002 | 446.644989 | 18,596 |
VRTX
| 1,748,980,560 | 446.595001 | 446.730011 | 446.36499 | 446.617493 | 7,491 |
VRTX
| 1,748,980,620 | 446.61499 | 447.059998 | 446.61499 | 446.779999 | 32,481 |
VRTX
| 1,748,980,680 | 446.859985 | 447.015015 | 446.665009 | 446.730011 | 33,486 |
VRTX
| 1,748,980,740 | 446.734985 | 446.950012 | 446.440002 | 446.470001 | 69,504 |
VRTX
| 1,749,043,800 | 448.5 | 448.5 | 448.040009 | 448.5 | 8,287 |
VRTX
| 1,749,043,860 | 447.894989 | 448.065002 | 447.894989 | 448.065002 | 1,685 |
VRTX
| 1,749,043,920 | 448.065002 | 449.98999 | 448.065002 | 449.98999 | 2,950 |
VRTX
| 1,749,043,980 | 450.5 | 451.209991 | 450.5 | 451.209991 | 2,458 |
VRTX
| 1,749,044,100 | 452.559998 | 453.125 | 452.559998 | 453 | 2,963 |
VRTX
| 1,749,044,160 | 452.795013 | 453.869995 | 452.795013 | 453.869995 | 2,813 |
VRTX
| 1,749,044,220 | 453.670013 | 453.670013 | 452.459991 | 453.290009 | 5,380 |
VRTX
| 1,749,044,280 | 453.454987 | 453.589996 | 452.48999 | 452.48999 | 2,205 |
VRTX
| 1,749,044,340 | 452.660004 | 453.25 | 452.660004 | 452.795013 | 1,992 |
VRTX
| 1,749,044,400 | 452.640015 | 452.920013 | 451.970001 | 451.970001 | 3,018 |
VRTX
| 1,749,044,460 | 451.519989 | 451.519989 | 451.519989 | 451.519989 | 587 |
VRTX
| 1,749,044,520 | 451.410004 | 451.410004 | 451.019989 | 451.019989 | 3,321 |
VRTX
| 1,749,044,580 | 451.019989 | 451.019989 | 451.019989 | 451.019989 | 900 |
VRTX
| 1,749,044,640 | 451.019989 | 451.779999 | 451 | 451.359985 | 5,170 |
VRTX
| 1,749,044,700 | 450.070007 | 450.070007 | 449.582397 | 449.582397 | 1,304 |
VRTX
| 1,749,044,760 | 450.920013 | 450.920013 | 450.920013 | 450.920013 | 3,364 |
VRTX
| 1,749,044,820 | 450.540009 | 450.540009 | 450.23999 | 450.23999 | 422 |
VRTX
| 1,749,044,880 | 450.420013 | 450.5 | 450.290009 | 450.290009 | 1,309 |
VRTX
| 1,749,045,120 | 450.609985 | 450.609985 | 450.609985 | 450.609985 | 1,849 |
VRTX
| 1,749,045,240 | 451.248993 | 451.649994 | 451.248993 | 451.649994 | 1,354 |
VRTX
| 1,749,045,300 | 451.230011 | 451.230011 | 450.850006 | 450.958008 | 2,957 |
VRTX
| 1,749,045,360 | 450.390015 | 450.390015 | 450 | 450.019989 | 3,041 |
VRTX
| 1,749,045,420 | 450.170013 | 450.170013 | 450.170013 | 450.170013 | 555 |
VRTX
| 1,749,045,480 | 449.819214 | 450.070007 | 449.459991 | 449.924988 | 2,499 |
VRTX
| 1,749,045,540 | 449.924988 | 449.98999 | 449.924988 | 449.98999 | 763 |
VRTX
| 1,749,045,600 | 449.700012 | 450.399994 | 449.399994 | 449.399994 | 8,215 |
VRTX
| 1,749,045,660 | 449.519989 | 450.059998 | 449.519989 | 450.01001 | 1,906 |
VRTX
| 1,749,045,720 | 450.540009 | 450.779999 | 450.540009 | 450.779999 | 1,307 |
VRTX
| 1,749,045,780 | 450.317505 | 450.540009 | 450.317505 | 450.540009 | 2,227 |
VRTX
| 1,749,045,960 | 449.850006 | 449.850006 | 449.850006 | 449.850006 | 2,160 |
VRTX
| 1,749,046,140 | 449.394989 | 449.394989 | 449.394989 | 449.394989 | 1,384 |
VRTX
| 1,749,046,260 | 449.51001 | 449.51001 | 449.51001 | 449.51001 | 1,092 |
VRTX
| 1,749,046,320 | 449.589996 | 449.690002 | 449.589996 | 449.690002 | 1,987 |
VRTX
| 1,749,046,380 | 449.480011 | 449.73999 | 449.480011 | 449.73999 | 674 |