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
| 1,749,054,480 | 449.559998 | 449.559998 | 449.554993 | 449.554993 | 999 |
VRTX
| 1,749,054,540 | 449.779999 | 449.779999 | 449.779999 | 449.779999 | 778 |
VRTX
| 1,749,054,600 | 449.63501 | 449.63501 | 449.529999 | 449.529999 | 1,399 |
VRTX
| 1,749,054,660 | 449.880005 | 449.920013 | 449.619995 | 449.619995 | 4,028 |
VRTX
| 1,749,054,720 | 449.179993 | 449.179993 | 449.179993 | 449.179993 | 633 |
VRTX
| 1,749,054,780 | 449.190002 | 449.190002 | 449.190002 | 449.190002 | 132 |
VRTX
| 1,749,054,840 | 449.399994 | 449.399994 | 449.179993 | 449.179993 | 2,899 |
VRTX
| 1,749,055,200 | 449.429993 | 449.429993 | 449.429993 | 449.429993 | 509 |
VRTX
| 1,749,055,260 | 449.709991 | 449.709991 | 449.429993 | 449.429993 | 429 |
VRTX
| 1,749,055,320 | 449.73999 | 449.73999 | 449.700012 | 449.700012 | 800 |
VRTX
| 1,749,055,380 | 449.799988 | 449.799988 | 449.380005 | 449.617493 | 1,443 |
VRTX
| 1,749,055,440 | 449.480011 | 449.609985 | 449.480011 | 449.609985 | 285 |
VRTX
| 1,749,055,500 | 449.730011 | 449.730011 | 449.730011 | 449.730011 | 675 |
VRTX
| 1,749,055,560 | 449.649994 | 449.649994 | 449.649994 | 449.649994 | 1,023 |
VRTX
| 1,749,055,620 | 449.779999 | 449.779999 | 449.779999 | 449.779999 | 1,310 |
VRTX
| 1,749,055,680 | 449.899994 | 449.910004 | 449.839996 | 449.839996 | 1,422 |
VRTX
| 1,749,055,740 | 449.73999 | 449.804993 | 449.73999 | 449.804993 | 2,263 |
VRTX
| 1,749,055,860 | 449.554993 | 449.584991 | 449.554993 | 449.584991 | 944 |
VRTX
| 1,749,055,980 | 449.63501 | 449.63501 | 449.63501 | 449.63501 | 663 |
VRTX
| 1,749,056,100 | 449.704987 | 449.950012 | 449.704987 | 449.929993 | 1,811 |
VRTX
| 1,749,056,160 | 449.872498 | 449.872498 | 449.872498 | 449.872498 | 647 |
VRTX
| 1,749,056,280 | 449.970001 | 449.970001 | 449.589996 | 449.589996 | 1,698 |
VRTX
| 1,749,056,340 | 449.5 | 449.5 | 449.5 | 449.5 | 194 |
VRTX
| 1,749,056,400 | 449.480011 | 449.494995 | 449.480011 | 449.494995 | 484 |
VRTX
| 1,749,056,460 | 449.475006 | 449.475006 | 449.130005 | 449.130005 | 849 |
VRTX
| 1,749,056,580 | 449.420013 | 449.420013 | 449.079987 | 449.079987 | 2,114 |
VRTX
| 1,749,056,700 | 449.345001 | 449.345001 | 449.345001 | 449.345001 | 360 |
VRTX
| 1,749,056,760 | 449.345001 | 449.345001 | 449.139801 | 449.139801 | 418 |
VRTX
| 1,749,056,820 | 449.391388 | 449.391388 | 449.391388 | 449.391388 | 669 |
VRTX
| 1,749,056,880 | 449 | 449 | 448.940002 | 448.959991 | 2,496 |
VRTX
| 1,749,056,940 | 449.100006 | 449.320007 | 449.065002 | 449.065002 | 4,173 |
VRTX
| 1,749,057,000 | 449.174988 | 449.174988 | 449.170013 | 449.174988 | 1,946 |
VRTX
| 1,749,057,060 | 449.144989 | 449.170013 | 449.144989 | 449.144989 | 1,896 |
VRTX
| 1,749,057,240 | 448.790009 | 448.892487 | 448.733795 | 448.890015 | 3,479 |
VRTX
| 1,749,057,300 | 448.875 | 448.875 | 448.875 | 448.875 | 332 |
VRTX
| 1,749,057,360 | 448.899994 | 448.899994 | 448.875 | 448.875 | 1,310 |
VRTX
| 1,749,057,540 | 448.059998 | 448.059998 | 448.059998 | 448.059998 | 509 |
VRTX
| 1,749,057,600 | 448 | 448.200012 | 447.950012 | 448.029999 | 2,059 |
VRTX
| 1,749,057,660 | 448.029999 | 448.029999 | 448.024994 | 448.024994 | 2,437 |
VRTX
| 1,749,057,780 | 448.040009 | 448.075012 | 448.040009 | 448.075012 | 1,484 |
VRTX
| 1,749,057,840 | 447.649994 | 447.649994 | 447.649994 | 447.649994 | 185 |
VRTX
| 1,749,057,900 | 447.734985 | 447.839996 | 447.730011 | 447.730011 | 882 |
VRTX
| 1,749,057,960 | 447.730011 | 447.730011 | 447.730011 | 447.730011 | 915 |
VRTX
| 1,749,058,020 | 447.255005 | 447.255005 | 447.179993 | 447.179993 | 854 |
VRTX
| 1,749,058,080 | 447.255005 | 447.649994 | 447.255005 | 447.649994 | 3,144 |
VRTX
| 1,749,058,140 | 447.649994 | 447.890015 | 447.649994 | 447.88501 | 2,298 |
VRTX
| 1,749,058,200 | 448.040009 | 448.040009 | 448.005005 | 448.005005 | 1,089 |
VRTX
| 1,749,058,260 | 448.149994 | 448.149994 | 448.149994 | 448.149994 | 220 |
VRTX
| 1,749,058,320 | 448.059998 | 448.459991 | 448.035004 | 448.459991 | 3,878 |
VRTX
| 1,749,058,380 | 448.380005 | 448.380005 | 448.380005 | 448.380005 | 689 |
VRTX
| 1,749,058,440 | 448.170013 | 448.279999 | 448.130005 | 448.130005 | 741 |
VRTX
| 1,749,058,500 | 448.238403 | 448.238403 | 448.238403 | 448.238403 | 626 |
VRTX
| 1,749,058,560 | 448.279999 | 448.279999 | 448.279999 | 448.279999 | 659 |
VRTX
| 1,749,058,680 | 448 | 448.049988 | 448 | 448.049988 | 1,279 |
VRTX
| 1,749,058,800 | 448.095001 | 448.095001 | 448.045013 | 448.045013 | 660 |
VRTX
| 1,749,058,860 | 447.799988 | 447.799988 | 447.799988 | 447.799988 | 1,006 |
VRTX
| 1,749,059,040 | 447.866211 | 447.866211 | 447.709991 | 447.855011 | 1,806 |
VRTX
| 1,749,059,160 | 447.695007 | 447.695007 | 447.695007 | 447.695007 | 870 |
VRTX
| 1,749,059,280 | 447.804993 | 447.980011 | 447.799988 | 447.799988 | 1,621 |
VRTX
| 1,749,059,340 | 448.079987 | 448.200012 | 448.079987 | 448.200012 | 1,674 |
VRTX
| 1,749,059,400 | 448.269989 | 448.299988 | 448.200012 | 448.200012 | 885 |
VRTX
| 1,749,059,460 | 448.184998 | 448.184998 | 448.13501 | 448.13501 | 2,065 |
VRTX
| 1,749,059,640 | 447.690002 | 447.690002 | 447.690002 | 447.690002 | 409 |
VRTX
| 1,749,059,700 | 447.821289 | 447.821289 | 447.61499 | 447.61499 | 631 |
VRTX
| 1,749,059,760 | 447.609985 | 447.609985 | 447.609985 | 447.609985 | 586 |
VRTX
| 1,749,059,820 | 447.880005 | 447.880005 | 447.880005 | 447.880005 | 1,253 |
VRTX
| 1,749,060,000 | 447.804993 | 447.809998 | 447.804993 | 447.809998 | 775 |
VRTX
| 1,749,060,060 | 447.660004 | 447.660004 | 447.63501 | 447.63501 | 372 |
VRTX
| 1,749,060,120 | 447.767792 | 447.767792 | 447.767792 | 447.767792 | 360 |
VRTX
| 1,749,060,180 | 447.630005 | 447.630005 | 447.565002 | 447.565002 | 782 |
VRTX
| 1,749,060,240 | 447.565002 | 447.565002 | 447.565002 | 447.565002 | 488 |
VRTX
| 1,749,060,300 | 447.584991 | 447.600006 | 447.545013 | 447.545013 | 819 |
VRTX
| 1,749,060,360 | 447.529999 | 447.529999 | 447.529999 | 447.529999 | 822 |
VRTX
| 1,749,060,420 | 447.25 | 447.25 | 447.01001 | 447.01001 | 2,313 |
VRTX
| 1,749,060,480 | 447.279999 | 447.279999 | 447.279999 | 447.279999 | 761 |
VRTX
| 1,749,060,540 | 447 | 447.179993 | 447 | 447.079987 | 4,748 |
VRTX
| 1,749,060,600 | 447.140015 | 447.480011 | 447.140015 | 447.459991 | 2,608 |
VRTX
| 1,749,060,660 | 447.5 | 447.670013 | 447.329987 | 447.535004 | 1,693 |
VRTX
| 1,749,060,780 | 447.5 | 447.709991 | 447.5 | 447.709991 | 1,455 |
VRTX
| 1,749,060,900 | 447.910004 | 447.910004 | 447.910004 | 447.910004 | 1,004 |
VRTX
| 1,749,061,020 | 448.119995 | 448.119995 | 448.059998 | 448.059998 | 730 |
VRTX
| 1,749,061,080 | 447.984985 | 448.059998 | 447.984985 | 448.059998 | 674 |
VRTX
| 1,749,061,140 | 448.187286 | 448.187286 | 448.187286 | 448.187286 | 463 |
VRTX
| 1,749,061,200 | 448.179993 | 448.179993 | 447.980011 | 447.980011 | 786 |
VRTX
| 1,749,061,260 | 448.179993 | 448.26001 | 448.179993 | 448.25 | 2,515 |
VRTX
| 1,749,061,440 | 447.790009 | 447.790009 | 447.790009 | 447.790009 | 447 |
VRTX
| 1,749,061,500 | 447.480103 | 447.480103 | 447.480103 | 447.480103 | 731 |
VRTX
| 1,749,061,620 | 447.579987 | 447.579987 | 447.579987 | 447.579987 | 281 |
VRTX
| 1,749,061,680 | 447.809998 | 447.809998 | 447.809998 | 447.809998 | 311 |
VRTX
| 1,749,061,740 | 447.809998 | 447.809998 | 447.809998 | 447.809998 | 957 |
VRTX
| 1,749,061,860 | 447.380005 | 447.380005 | 447.380005 | 447.380005 | 1,354 |
VRTX
| 1,749,062,040 | 447.380005 | 447.380005 | 447.089996 | 447.089996 | 939 |
VRTX
| 1,749,062,100 | 447.119995 | 447.540009 | 447.119995 | 447.540009 | 2,105 |
VRTX
| 1,749,062,220 | 447.540009 | 447.609985 | 447.540009 | 447.609985 | 1,253 |
VRTX
| 1,749,062,340 | 447.654999 | 447.859985 | 447.654999 | 447.859985 | 706 |
VRTX
| 1,749,062,400 | 447.679993 | 447.679993 | 447.679993 | 447.679993 | 996 |
VRTX
| 1,749,062,520 | 447.570007 | 447.920013 | 447.51001 | 447.705109 | 3,221 |
VRTX
| 1,749,062,580 | 447.654999 | 447.910004 | 447.654999 | 447.910004 | 1,411 |
VRTX
| 1,749,062,760 | 448.029999 | 448.029999 | 448.029999 | 448.029999 | 658 |
VRTX
| 1,749,062,820 | 447.887512 | 447.887512 | 447.887512 | 447.887512 | 104 |