symbol
stringclasses 506
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
| 1,758,131,160 | 252.789993 | 252.789993 | 252.789993 | 252.789993 | 492 |
VRSK
| 1,758,131,220 | 252.639999 | 252.830002 | 252.639999 | 252.830002 | 261 |
VRSK
| 1,758,131,280 | 252.619995 | 252.625 | 252.600006 | 252.600006 | 1,827 |
VRSK
| 1,758,131,400 | 252.559998 | 252.559998 | 252.529999 | 252.529999 | 2,317 |
VRSK
| 1,758,131,520 | 252.669998 | 252.669998 | 252.669998 | 252.669998 | 319 |
VRSK
| 1,758,131,580 | 252.669998 | 252.869995 | 252.669998 | 252.800003 | 1,880 |
VRSK
| 1,758,131,640 | 252.929993 | 253.100006 | 252.929993 | 253.065002 | 2,170 |
VRSK
| 1,758,131,700 | 252.949997 | 252.949997 | 252.899994 | 252.910004 | 2,650 |
VRSK
| 1,758,131,820 | 253.005005 | 253.005005 | 253.005005 | 253.005005 | 612 |
VRSK
| 1,758,131,880 | 253.070007 | 253.070007 | 253.070007 | 253.070007 | 410 |
VRSK
| 1,758,131,940 | 253.050003 | 253.050003 | 253.050003 | 253.050003 | 408 |
VRSK
| 1,758,132,000 | 253.259995 | 253.324997 | 253.259995 | 253.324997 | 1,683 |
VRSK
| 1,758,132,060 | 253.190002 | 253.190002 | 253.190002 | 253.190002 | 250 |
VRSK
| 1,758,132,120 | 253.395004 | 253.395004 | 253.360001 | 253.365005 | 1,109 |
VRSK
| 1,758,132,180 | 253.380005 | 253.410004 | 253.380005 | 253.410004 | 1,062 |
VRSK
| 1,758,132,240 | 253.169998 | 253.395004 | 253.169998 | 253.395004 | 762 |
VRSK
| 1,758,132,300 | 253.399994 | 253.449997 | 253.399994 | 253.429993 | 1,772 |
VRSK
| 1,758,132,360 | 253.330002 | 253.595001 | 253.139999 | 253.559998 | 18,929 |
VRSK
| 1,758,132,540 | 253.889999 | 254.087494 | 253.889999 | 254.039993 | 3,132 |
VRSK
| 1,758,132,600 | 254.279999 | 254.335007 | 254.220001 | 254.335007 | 1,628 |
VRSK
| 1,758,132,660 | 254.345001 | 254.354996 | 254.345001 | 254.354996 | 1,290 |
VRSK
| 1,758,132,720 | 254.380005 | 254.529999 | 254.350006 | 254.370102 | 7,201 |
VRSK
| 1,758,132,780 | 254.509995 | 254.837006 | 254.449997 | 254.634995 | 2,979 |
VRSK
| 1,758,132,840 | 254.470001 | 254.470001 | 254.169998 | 254.169998 | 2,671 |
VRSK
| 1,758,132,900 | 253.740005 | 253.759995 | 253.720001 | 253.720001 | 1,999 |
VRSK
| 1,758,132,960 | 253.740005 | 253.854996 | 253.550003 | 253.634995 | 2,876 |
VRSK
| 1,758,133,020 | 253.634995 | 253.634995 | 253.229996 | 253.229996 | 2,008 |
VRSK
| 1,758,133,080 | 253.179993 | 253.294998 | 253.039993 | 253.089996 | 1,374 |
VRSK
| 1,758,133,140 | 253.070007 | 253.070007 | 253.070007 | 253.070007 | 850 |
VRSK
| 1,758,133,200 | 253.020004 | 253.029999 | 253.009796 | 253.029999 | 1,068 |
VRSK
| 1,758,133,260 | 252.910004 | 252.910004 | 252.794998 | 252.794998 | 2,373 |
VRSK
| 1,758,133,320 | 252.660004 | 252.695007 | 252.649994 | 252.649994 | 1,878 |
VRSK
| 1,758,133,380 | 252.619995 | 252.619995 | 252.589996 | 252.589996 | 2,656 |
VRSK
| 1,758,133,440 | 252.75 | 252.75 | 252.75 | 252.75 | 454 |
VRSK
| 1,758,133,500 | 252.785004 | 252.789993 | 252.785004 | 252.789993 | 929 |
VRSK
| 1,758,133,560 | 252.559998 | 252.827499 | 252.429993 | 252.619995 | 1,207 |
VRSK
| 1,758,133,620 | 252.619995 | 252.619995 | 252.360001 | 252.375 | 3,379 |
VRSK
| 1,758,133,680 | 252.375 | 252.507507 | 252.289993 | 252.289993 | 4,575 |
VRSK
| 1,758,133,740 | 252.270004 | 252.434998 | 252.270004 | 252.434998 | 2,026 |
VRSK
| 1,758,133,800 | 252.399994 | 252.399994 | 252.399994 | 252.399994 | 725 |
VRSK
| 1,758,133,860 | 252.404999 | 252.404999 | 252.404999 | 252.404999 | 720 |
VRSK
| 1,758,133,920 | 252.600006 | 252.600006 | 252.220001 | 252.220001 | 1,940 |
VRSK
| 1,758,133,980 | 252.119995 | 252.119995 | 252.119995 | 252.119995 | 976 |
VRSK
| 1,758,134,040 | 252.100006 | 252.100006 | 252.100006 | 252.100006 | 790 |
VRSK
| 1,758,134,100 | 251.809998 | 251.869995 | 251.785004 | 251.785004 | 6,595 |
VRSK
| 1,758,134,160 | 251.785004 | 251.832504 | 251.785004 | 251.832504 | 2,486 |
VRSK
| 1,758,134,220 | 251.835007 | 251.835007 | 251.610001 | 251.774994 | 1,532 |
VRSK
| 1,758,134,280 | 251.580002 | 251.777496 | 251.529999 | 251.679993 | 4,405 |
VRSK
| 1,758,134,340 | 251.529999 | 251.625 | 251.397507 | 251.402496 | 2,483 |
VRSK
| 1,758,134,400 | 251.520004 | 251.679993 | 251.419998 | 251.580002 | 10,878 |
VRSK
| 1,758,134,460 | 251.625 | 251.639999 | 251.509995 | 251.509995 | 1,964 |
VRSK
| 1,758,134,520 | 251.339996 | 251.339996 | 250.940002 | 251.070007 | 2,847 |
VRSK
| 1,758,134,580 | 250.910004 | 251.160004 | 250.884995 | 251.125 | 4,627 |
VRSK
| 1,758,134,640 | 250.839996 | 250.839996 | 250.839996 | 250.839996 | 392 |
VRSK
| 1,758,134,700 | 250.975006 | 250.979996 | 250.770004 | 250.779999 | 1,882 |
VRSK
| 1,758,134,760 | 250.669998 | 250.679993 | 250.339996 | 250.679993 | 3,702 |
VRSK
| 1,758,134,880 | 250.399994 | 250.554993 | 250.330002 | 250.360001 | 2,252 |
VRSK
| 1,758,134,940 | 250.309998 | 250.404999 | 250.309998 | 250.315002 | 3,813 |
VRSK
| 1,758,135,000 | 250.320007 | 250.419998 | 250.160004 | 250.320007 | 2,599 |
VRSK
| 1,758,135,060 | 250.179993 | 250.179993 | 250.179993 | 250.179993 | 1,662 |
VRSK
| 1,758,135,120 | 250.257507 | 250.285004 | 250.050003 | 250.050003 | 2,942 |
VRSK
| 1,758,135,180 | 249.979996 | 249.979996 | 249.850006 | 249.979996 | 3,270 |
VRSK
| 1,758,135,300 | 249.809998 | 250.070007 | 249.809998 | 250.070007 | 2,581 |
VRSK
| 1,758,135,360 | 249.860001 | 250.179993 | 249.860001 | 250.179993 | 3,296 |
VRSK
| 1,758,135,420 | 250.440002 | 250.539993 | 250.339996 | 250.360001 | 2,625 |
VRSK
| 1,758,135,480 | 250.470001 | 250.470001 | 250.25 | 250.339996 | 2,148 |
VRSK
| 1,758,135,540 | 250.199997 | 250.324997 | 250.149994 | 250.160004 | 15,469 |
VRSK
| 1,758,135,600 | 250.160004 | 250.339996 | 250.160004 | 250.25 | 2,928 |
VRSK
| 1,758,135,660 | 250.089996 | 250.330002 | 250.089996 | 250.279999 | 5,239 |
VRSK
| 1,758,135,720 | 250.410004 | 250.580002 | 250.410004 | 250.547806 | 1,947 |
VRSK
| 1,758,135,780 | 250.517502 | 250.524994 | 250.279999 | 250.279999 | 5,516 |
VRSK
| 1,758,135,840 | 250.25 | 250.25 | 250.089996 | 250.089996 | 2,712 |
VRSK
| 1,758,135,900 | 250.080002 | 250.130005 | 249.940002 | 249.940002 | 7,173 |
VRSK
| 1,758,135,960 | 249.949997 | 249.949997 | 249.929993 | 249.929993 | 1,279 |
VRSK
| 1,758,136,020 | 249.990005 | 250.120895 | 249.970001 | 249.970001 | 2,785 |
VRSK
| 1,758,136,080 | 250.154999 | 250.399994 | 249.949997 | 249.970001 | 21,311 |
VRSK
| 1,758,136,140 | 249.839996 | 249.839996 | 249.710007 | 249.822601 | 2,073 |
VRSK
| 1,758,136,200 | 249.639999 | 249.770004 | 249.589996 | 249.589996 | 3,029 |
VRSK
| 1,758,136,260 | 249.589996 | 249.710007 | 249.509995 | 249.710007 | 4,122 |
VRSK
| 1,758,136,320 | 249.630005 | 250.035004 | 249.630005 | 250.035004 | 3,129 |
VRSK
| 1,758,136,380 | 249.949997 | 249.949997 | 249.889999 | 249.889999 | 2,483 |
VRSK
| 1,758,136,440 | 249.759995 | 249.764999 | 249.729996 | 249.764999 | 3,653 |
VRSK
| 1,758,136,560 | 249.884995 | 249.884995 | 249.884995 | 249.884995 | 6,426 |
VRSK
| 1,758,136,620 | 249.985001 | 250.166 | 249.985001 | 250.160004 | 4,704 |
VRSK
| 1,758,136,680 | 250.110001 | 250.110001 | 250.020004 | 250.020004 | 4,538 |
VRSK
| 1,758,136,740 | 249.820007 | 249.872498 | 249.75 | 249.785004 | 3,273 |
VRSK
| 1,758,136,800 | 249.690002 | 249.690002 | 249.5 | 249.539993 | 3,014 |
VRSK
| 1,758,136,860 | 249.460007 | 249.664993 | 249.460007 | 249.532501 | 6,066 |
VRSK
| 1,758,136,920 | 249.479996 | 249.535004 | 249.419998 | 249.520004 | 1,982 |
VRSK
| 1,758,136,980 | 249.429993 | 249.524994 | 249.419998 | 249.460007 | 3,839 |
VRSK
| 1,758,137,040 | 249.5 | 249.789993 | 249.5 | 249.720001 | 6,554 |
VRSK
| 1,758,137,100 | 249.889999 | 249.889999 | 249.660004 | 249.710007 | 2,874 |
VRSK
| 1,758,137,160 | 249.589996 | 249.600006 | 249.520004 | 249.595001 | 3,066 |
VRSK
| 1,758,137,220 | 249.550003 | 249.550003 | 249.479996 | 249.490005 | 2,651 |
VRSK
| 1,758,137,280 | 249.554993 | 249.867996 | 249.554993 | 249.804993 | 17,343 |
VRSK
| 1,758,137,340 | 249.710007 | 249.720001 | 249.660004 | 249.660004 | 2,682 |
VRSK
| 1,758,137,400 | 249.660004 | 249.699997 | 249.580002 | 249.699997 | 4,581 |
VRSK
| 1,758,137,460 | 249.520004 | 249.664993 | 249.509995 | 249.589996 | 2,450 |
VRSK
| 1,758,137,520 | 249.5 | 249.559998 | 249.410004 | 249.429993 | 3,648 |
VRSK
| 1,758,137,580 | 249.529999 | 249.550003 | 249.410004 | 249.550003 | 1,775 |