symbol
stringclasses 503
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
| 1,756,410,780 | 391.140015 | 391.605011 | 391.140015 | 391.579987 | 9,892 |
VRTX
| 1,756,410,840 | 391.5 | 391.809998 | 391.380005 | 391.809998 | 7,423 |
VRTX
| 1,756,410,900 | 391.600006 | 392.204987 | 391.380005 | 392.079987 | 8,569 |
VRTX
| 1,756,410,960 | 392.109985 | 392.23999 | 392.109985 | 392.200012 | 5,480 |
VRTX
| 1,756,411,020 | 392.049988 | 392.390015 | 392.049988 | 392.359985 | 13,895 |
VRTX
| 1,756,411,080 | 392.309998 | 392.339996 | 392.209991 | 392.304993 | 12,526 |
VRTX
| 1,756,411,140 | 392.269989 | 392.269989 | 392.01001 | 392.119995 | 29,435 |
VRTX
| 1,756,474,200 | 392.130005 | 392.130005 | 391.725006 | 391.940002 | 11,303 |
VRTX
| 1,756,474,260 | 391.984985 | 392.209991 | 391.984985 | 392.209991 | 2,411 |
VRTX
| 1,756,474,320 | 392.524994 | 392.524994 | 392.524994 | 392.524994 | 548 |
VRTX
| 1,756,474,380 | 393.859985 | 393.859985 | 393.179993 | 393.209991 | 3,622 |
VRTX
| 1,756,474,440 | 393.079987 | 393.390015 | 392.940002 | 393.390015 | 3,291 |
VRTX
| 1,756,474,500 | 393.315002 | 393.315002 | 393.315002 | 393.315002 | 781 |
VRTX
| 1,756,474,560 | 393.394989 | 393.459991 | 393.290009 | 393.290009 | 876 |
VRTX
| 1,756,474,620 | 393.679993 | 393.679993 | 393.600006 | 393.600006 | 1,387 |
VRTX
| 1,756,474,680 | 393.690002 | 393.690002 | 393.285004 | 393.665314 | 3,790 |
VRTX
| 1,756,474,740 | 393.690002 | 394.109985 | 393.690002 | 394.109985 | 3,804 |
VRTX
| 1,756,474,800 | 394.040009 | 394.225006 | 393.559998 | 394.024994 | 2,384 |
VRTX
| 1,756,474,860 | 394.200012 | 394.529999 | 393.907898 | 393.907898 | 5,285 |
VRTX
| 1,756,474,920 | 393.910004 | 394.089996 | 393.679993 | 393.679993 | 2,069 |
VRTX
| 1,756,474,980 | 394.119995 | 394.190002 | 393.924988 | 393.924988 | 1,750 |
VRTX
| 1,756,475,040 | 394.195007 | 394.195007 | 393.959991 | 393.959991 | 897 |
VRTX
| 1,756,475,100 | 394.01001 | 394.01001 | 393.649994 | 393.959991 | 4,533 |
VRTX
| 1,756,475,160 | 393.980011 | 394.190002 | 393.980011 | 394.149994 | 3,825 |
VRTX
| 1,756,475,220 | 394.165588 | 394.234985 | 394.165588 | 394.200012 | 617 |
VRTX
| 1,756,475,280 | 394.01001 | 394.130005 | 393.785004 | 394.019989 | 4,176 |
VRTX
| 1,756,475,340 | 394.458313 | 394.5 | 394.190002 | 394.5 | 2,256 |
VRTX
| 1,756,475,400 | 393.880005 | 393.880005 | 393.387512 | 393.387512 | 3,967 |
VRTX
| 1,756,475,460 | 393.415009 | 393.415009 | 393.119995 | 393.204987 | 4,382 |
VRTX
| 1,756,475,520 | 393.295013 | 393.295013 | 392.980011 | 393.045013 | 2,054 |
VRTX
| 1,756,475,580 | 393.01001 | 393.045013 | 392.869995 | 392.869995 | 2,399 |
VRTX
| 1,756,475,640 | 393 | 393 | 392.890015 | 392.970001 | 1,201 |
VRTX
| 1,756,475,700 | 392.880005 | 393.290009 | 392.880005 | 393.290009 | 2,603 |
VRTX
| 1,756,475,760 | 393.109985 | 393.109985 | 393.0336 | 393.0336 | 1,514 |
VRTX
| 1,756,475,820 | 393.084991 | 393.559998 | 393.084991 | 393.559998 | 2,430 |
VRTX
| 1,756,475,880 | 393.410004 | 393.410004 | 393.410004 | 393.410004 | 1,747 |
VRTX
| 1,756,475,940 | 393.285004 | 393.285004 | 393.285004 | 393.285004 | 539 |
VRTX
| 1,756,476,000 | 393.619995 | 393.932007 | 393.619995 | 393.898987 | 6,917 |
VRTX
| 1,756,476,060 | 393.769989 | 393.799988 | 393.73999 | 393.779999 | 3,260 |
VRTX
| 1,756,476,120 | 393.589996 | 393.589996 | 393.440002 | 393.440002 | 732 |
VRTX
| 1,756,476,180 | 393.450012 | 393.450012 | 393.390015 | 393.429993 | 2,778 |
VRTX
| 1,756,476,240 | 393.230011 | 393.279999 | 393.105011 | 393.165009 | 2,633 |
VRTX
| 1,756,476,300 | 393.089996 | 393.089996 | 392.679993 | 392.679993 | 3,198 |
VRTX
| 1,756,476,420 | 392.679993 | 392.869995 | 392.679993 | 392.679993 | 1,596 |
VRTX
| 1,756,476,480 | 392.679993 | 392.929993 | 392.660004 | 392.929993 | 2,327 |
VRTX
| 1,756,476,540 | 393.019989 | 393.028503 | 392.320099 | 392.61499 | 2,051 |
VRTX
| 1,756,476,600 | 392.61499 | 392.972504 | 392.48999 | 392.972504 | 2,926 |
VRTX
| 1,756,476,720 | 393.070007 | 393.070007 | 392.839996 | 392.839996 | 1,116 |
VRTX
| 1,756,476,780 | 393 | 393 | 392.709991 | 392.709991 | 1,533 |
VRTX
| 1,756,476,840 | 392.704987 | 392.704987 | 392.519989 | 392.519989 | 2,670 |
VRTX
| 1,756,476,900 | 392.968506 | 392.968506 | 392.779999 | 392.779999 | 1,679 |
VRTX
| 1,756,476,960 | 392.799988 | 393.059998 | 392.799988 | 393.059998 | 893 |
VRTX
| 1,756,477,020 | 393.119995 | 393.119995 | 392.76001 | 392.76001 | 1,874 |
VRTX
| 1,756,477,080 | 392.660004 | 392.670013 | 392.359985 | 392.359985 | 2,037 |
VRTX
| 1,756,477,140 | 392.179993 | 392.195007 | 392.016998 | 392.195007 | 3,300 |
VRTX
| 1,756,477,200 | 392.029999 | 392.440002 | 391.959991 | 392.440002 | 3,751 |
VRTX
| 1,756,477,260 | 392.464996 | 392.464996 | 392.464996 | 392.464996 | 298 |
VRTX
| 1,756,477,320 | 392.484985 | 392.600006 | 392.420013 | 392.420013 | 2,447 |
VRTX
| 1,756,477,380 | 392.589996 | 392.589996 | 392.26001 | 392.329987 | 3,099 |
VRTX
| 1,756,477,440 | 392.130005 | 392.310394 | 392.130005 | 392.290009 | 1,946 |
VRTX
| 1,756,477,500 | 392.290009 | 392.350006 | 392.290009 | 392.325012 | 1,004 |
VRTX
| 1,756,477,560 | 392.5 | 392.779999 | 392.440002 | 392.779999 | 1,901 |
VRTX
| 1,756,477,620 | 392.690002 | 392.690002 | 392.51001 | 392.660004 | 1,191 |
VRTX
| 1,756,477,680 | 392.619995 | 392.619995 | 392.130005 | 392.130005 | 2,408 |
VRTX
| 1,756,477,740 | 392.320007 | 392.320007 | 392.320007 | 392.320007 | 570 |
VRTX
| 1,756,477,800 | 392.26001 | 392.26001 | 392.26001 | 392.26001 | 2,170 |
VRTX
| 1,756,477,860 | 392.36499 | 392.399994 | 392.290009 | 392.290009 | 1,470 |
VRTX
| 1,756,477,920 | 392.356995 | 392.420013 | 392.356995 | 392.420013 | 2,837 |
VRTX
| 1,756,477,980 | 392.424988 | 392.424988 | 392.420013 | 392.424988 | 1,249 |
VRTX
| 1,756,478,040 | 392.369995 | 392.369995 | 392.25 | 392.25 | 1,209 |
VRTX
| 1,756,478,100 | 392.5 | 392.51001 | 392.380005 | 392.399994 | 4,214 |
VRTX
| 1,756,478,160 | 392.209991 | 392.209991 | 392.209991 | 392.209991 | 881 |
VRTX
| 1,756,478,220 | 391.816589 | 392.059998 | 391.816589 | 392.059998 | 1,518 |
VRTX
| 1,756,478,280 | 392.359894 | 392.369995 | 392.359894 | 392.369995 | 1,475 |
VRTX
| 1,756,478,340 | 392.269989 | 392.269989 | 391.959991 | 392.230011 | 2,373 |
VRTX
| 1,756,478,400 | 392.116608 | 392.369995 | 392.116608 | 392.369995 | 1,305 |
VRTX
| 1,756,478,460 | 392.5 | 392.540009 | 392.399994 | 392.535004 | 1,889 |
VRTX
| 1,756,478,520 | 392.63501 | 392.63501 | 392.559998 | 392.559998 | 1,842 |
VRTX
| 1,756,478,580 | 392.519989 | 392.559998 | 392.519989 | 392.559998 | 824 |
VRTX
| 1,756,478,640 | 392.640015 | 392.899994 | 392.640015 | 392.899994 | 3,519 |
VRTX
| 1,756,478,700 | 392.920013 | 392.920013 | 392.730011 | 392.730011 | 2,607 |
VRTX
| 1,756,478,760 | 392.559998 | 392.559998 | 392.559998 | 392.559998 | 394 |
VRTX
| 1,756,478,820 | 392.563507 | 392.670013 | 392.563507 | 392.670013 | 1,278 |
VRTX
| 1,756,478,880 | 392.529999 | 392.529999 | 392.23999 | 392.23999 | 2,898 |
VRTX
| 1,756,478,940 | 392.154999 | 392.154999 | 391.765106 | 391.765106 | 1,226 |
VRTX
| 1,756,479,000 | 391.869995 | 392.234985 | 391.869995 | 392.234985 | 2,583 |
VRTX
| 1,756,479,120 | 392.160004 | 392.165009 | 392.100006 | 392.165009 | 1,937 |
VRTX
| 1,756,479,180 | 392.359985 | 392.359985 | 392.359985 | 392.359985 | 964 |
VRTX
| 1,756,479,240 | 392.339996 | 392.339996 | 392.179993 | 392.179993 | 5,005 |
VRTX
| 1,756,479,360 | 392.299988 | 392.299988 | 392.160004 | 392.26001 | 4,829 |
VRTX
| 1,756,479,420 | 392.470001 | 392.48999 | 392.459991 | 392.459991 | 1,704 |
VRTX
| 1,756,479,480 | 392.51001 | 392.51001 | 392.464996 | 392.464996 | 2,062 |
VRTX
| 1,756,479,540 | 392.63501 | 392.63501 | 392.63501 | 392.63501 | 1,060 |
VRTX
| 1,756,479,600 | 392.779999 | 392.910004 | 392.779999 | 392.910004 | 1,534 |
VRTX
| 1,756,479,660 | 392.845612 | 392.845612 | 392.769989 | 392.769989 | 2,778 |
VRTX
| 1,756,479,720 | 393.100006 | 393.269989 | 393 | 393.269989 | 13,149 |
VRTX
| 1,756,479,780 | 393.190002 | 393.190002 | 392.809998 | 392.809998 | 12,592 |
VRTX
| 1,756,479,840 | 392.76001 | 392.76001 | 392.654999 | 392.654999 | 2,737 |
VRTX
| 1,756,479,900 | 392.519989 | 392.519989 | 392.440002 | 392.440002 | 4,529 |
VRTX
| 1,756,479,960 | 392.420013 | 392.454987 | 392.420013 | 392.454987 | 1,320 |