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
| 1,758,137,640 | 249.550003 | 249.660004 | 249.509995 | 249.565002 | 6,108 |
VRSK
| 1,758,137,700 | 249.660004 | 249.880005 | 249.660004 | 249.880005 | 3,860 |
VRSK
| 1,758,137,760 | 249.830002 | 249.880005 | 249.710007 | 249.789993 | 7,404 |
VRSK
| 1,758,137,820 | 249.690002 | 249.785004 | 249.679993 | 249.679993 | 3,551 |
VRSK
| 1,758,137,880 | 249.600006 | 249.720001 | 249.580002 | 249.630005 | 3,056 |
VRSK
| 1,758,137,940 | 249.759995 | 249.759995 | 249.600006 | 249.600006 | 3,432 |
VRSK
| 1,758,138,000 | 249.619995 | 249.735001 | 249.559998 | 249.710007 | 3,319 |
VRSK
| 1,758,138,060 | 249.75 | 249.785004 | 249.679993 | 249.785004 | 5,427 |
VRSK
| 1,758,138,120 | 249.880005 | 249.880005 | 249.779999 | 249.860001 | 5,221 |
VRSK
| 1,758,138,180 | 249.809998 | 249.845001 | 249.729996 | 249.740005 | 5,946 |
VRSK
| 1,758,138,240 | 249.699997 | 249.854996 | 249.690002 | 249.815002 | 5,607 |
VRSK
| 1,758,138,300 | 249.740005 | 249.804993 | 249.699997 | 249.699997 | 3,412 |
VRSK
| 1,758,138,360 | 249.705002 | 249.705002 | 249.550003 | 249.649994 | 9,944 |
VRSK
| 1,758,138,420 | 249.660004 | 249.800003 | 249.660004 | 249.770004 | 6,959 |
VRSK
| 1,758,138,480 | 249.839996 | 249.839996 | 249.639999 | 249.639999 | 5,126 |
VRSK
| 1,758,138,540 | 249.75 | 249.75 | 249.600006 | 249.600006 | 4,663 |
VRSK
| 1,758,138,600 | 249.570007 | 249.595001 | 249.214996 | 249.337494 | 20,775 |
VRSK
| 1,758,138,660 | 249.509995 | 249.706604 | 249.399994 | 249.399994 | 7,928 |
VRSK
| 1,758,138,720 | 249.410004 | 249.580002 | 249.410004 | 249.580002 | 7,320 |
VRSK
| 1,758,138,780 | 249.619995 | 249.865005 | 249.589996 | 249.740005 | 20,062 |
VRSK
| 1,758,138,840 | 249.759995 | 249.809998 | 249.330002 | 249.675003 | 16,966 |
VRSK
| 1,758,138,900 | 249.559998 | 249.695007 | 249.149994 | 249.160004 | 20,416 |
VRSK
| 1,758,138,960 | 249.235001 | 249.235001 | 248.979996 | 249.070007 | 15,794 |
VRSK
| 1,758,139,020 | 249.070007 | 249.440002 | 249.070007 | 249.429993 | 31,683 |
VRSK
| 1,758,139,080 | 249.449997 | 249.669998 | 249.445007 | 249.559998 | 40,715 |
VRSK
| 1,758,139,140 | 249.589996 | 249.710007 | 249.559998 | 249.580002 | 42,284 |
VRSK
| 1,758,202,200 | 248.925003 | 248.925003 | 248.550003 | 248.580002 | 9,587 |
VRSK
| 1,758,202,260 | 248.740005 | 249.039993 | 248.740005 | 249.039993 | 1,292 |
VRSK
| 1,758,202,320 | 249.610001 | 250.820007 | 249.610001 | 250.729996 | 5,607 |
VRSK
| 1,758,202,380 | 250.154999 | 250.154999 | 250.154999 | 250.154999 | 344 |
VRSK
| 1,758,202,440 | 250.509995 | 250.509995 | 250.509995 | 250.509995 | 420 |
VRSK
| 1,758,202,500 | 250.059998 | 250.149994 | 250.059998 | 250.149994 | 578 |
VRSK
| 1,758,202,560 | 250.149994 | 250.259995 | 249.899994 | 250.160004 | 1,145 |
VRSK
| 1,758,202,620 | 250.210007 | 250.550003 | 250.009995 | 250.445007 | 1,533 |
VRSK
| 1,758,202,680 | 250.559998 | 250.574997 | 250.279999 | 250.279999 | 700 |
VRSK
| 1,758,202,740 | 250.389999 | 250.580002 | 250.389999 | 250.580002 | 707 |
VRSK
| 1,758,202,800 | 250.464996 | 250.470001 | 250.464996 | 250.470001 | 651 |
VRSK
| 1,758,202,860 | 250.270004 | 250.539993 | 250.210007 | 250.229996 | 5,731 |
VRSK
| 1,758,202,920 | 249.919998 | 249.919998 | 249.910004 | 249.910004 | 2,274 |
VRSK
| 1,758,202,980 | 249.940002 | 250.020004 | 249.940002 | 250.020004 | 1,270 |
VRSK
| 1,758,203,100 | 250.190002 | 250.270004 | 249.779999 | 249.779999 | 1,302 |
VRSK
| 1,758,203,160 | 249.759995 | 250.350006 | 249.759995 | 250.350006 | 3,307 |
VRSK
| 1,758,203,220 | 250.274994 | 250.660004 | 250.274994 | 250.660004 | 1,448 |
VRSK
| 1,758,203,280 | 250.282501 | 250.309998 | 250.282501 | 250.309998 | 836 |
VRSK
| 1,758,203,340 | 250.279907 | 250.279907 | 250.279907 | 250.279907 | 244 |
VRSK
| 1,758,203,400 | 250.119995 | 250.119995 | 249.779999 | 249.779999 | 1,868 |
VRSK
| 1,758,203,460 | 249.835007 | 249.835007 | 249.835007 | 249.835007 | 1,152 |
VRSK
| 1,758,203,580 | 249.720001 | 249.720001 | 249.630005 | 249.630005 | 1,263 |
VRSK
| 1,758,203,640 | 249.5616 | 249.5616 | 249.5616 | 249.5616 | 1,552 |
VRSK
| 1,758,203,820 | 249.369995 | 249.369995 | 249.369995 | 249.369995 | 423 |
VRSK
| 1,758,203,880 | 249.429993 | 249.429993 | 249.429993 | 249.429993 | 546 |
VRSK
| 1,758,203,940 | 249.425003 | 249.559998 | 249.425003 | 249.559998 | 611 |
VRSK
| 1,758,204,000 | 249.639999 | 249.800003 | 249.630005 | 249.669998 | 3,157 |
VRSK
| 1,758,204,120 | 250.229996 | 250.615005 | 250.229996 | 250.615005 | 2,891 |
VRSK
| 1,758,204,180 | 250.350006 | 250.684998 | 250.350006 | 250.619995 | 2,171 |
VRSK
| 1,758,204,240 | 250.619995 | 250.929993 | 250.559998 | 250.929993 | 4,852 |
VRSK
| 1,758,204,300 | 250.889999 | 250.889999 | 250.889999 | 250.889999 | 1,039 |
VRSK
| 1,758,204,360 | 250.759995 | 250.934998 | 250.759995 | 250.934998 | 904 |
VRSK
| 1,758,204,420 | 250.934998 | 250.934998 | 250.804993 | 250.845001 | 1,061 |
VRSK
| 1,758,204,480 | 250.669998 | 250.854996 | 250.600006 | 250.854996 | 4,391 |
VRSK
| 1,758,204,540 | 250.880005 | 250.880005 | 250.880005 | 250.880005 | 288 |
VRSK
| 1,758,204,600 | 250.875 | 250.875 | 250.860001 | 250.860001 | 1,044 |
VRSK
| 1,758,204,660 | 250.699997 | 250.699997 | 250.649994 | 250.649994 | 472 |
VRSK
| 1,758,204,720 | 250.729996 | 250.839996 | 250.729996 | 250.839996 | 509 |
VRSK
| 1,758,204,780 | 250.75 | 250.884995 | 250.740005 | 250.884995 | 2,458 |
VRSK
| 1,758,204,840 | 250.639999 | 250.869995 | 250.639999 | 250.860001 | 7,848 |
VRSK
| 1,758,204,960 | 250.889999 | 250.889999 | 250.720001 | 250.720093 | 4,495 |
VRSK
| 1,758,205,020 | 250.75 | 250.839996 | 250.630005 | 250.839996 | 4,824 |
VRSK
| 1,758,205,260 | 250.850006 | 250.910004 | 250.809998 | 250.910004 | 863 |
VRSK
| 1,758,205,320 | 250.899994 | 251.179993 | 250.854996 | 251.179993 | 3,624 |
VRSK
| 1,758,205,380 | 251.080002 | 251.160004 | 251.080002 | 251.160004 | 653 |
VRSK
| 1,758,205,500 | 251.190002 | 251.190002 | 251.050003 | 251.089996 | 6,736 |
VRSK
| 1,758,205,620 | 250.949997 | 251.085007 | 250.949997 | 251.085007 | 1,759 |
VRSK
| 1,758,205,680 | 251.089996 | 251.189697 | 251.029999 | 251.029999 | 9,612 |
VRSK
| 1,758,205,740 | 251.029999 | 251.160004 | 251.029999 | 251.119995 | 2,660 |
VRSK
| 1,758,205,860 | 250.990005 | 251.199997 | 250.990005 | 251.119995 | 5,960 |
VRSK
| 1,758,205,920 | 251.119995 | 251.199997 | 251.100006 | 251.190002 | 3,585 |
VRSK
| 1,758,205,980 | 251.139999 | 251.199997 | 251.050003 | 251.169998 | 7,080 |
VRSK
| 1,758,206,040 | 251.080002 | 251.089996 | 250.985001 | 251 | 3,554 |
VRSK
| 1,758,206,100 | 250.820007 | 250.820007 | 250.339996 | 250.354996 | 5,105 |
VRSK
| 1,758,206,160 | 250.354996 | 250.570007 | 250.354996 | 250.455002 | 2,138 |
VRSK
| 1,758,206,220 | 250.648499 | 250.735001 | 250.554993 | 250.735001 | 653 |
VRSK
| 1,758,206,280 | 250.759995 | 250.759995 | 250.550003 | 250.559998 | 2,726 |
VRSK
| 1,758,206,340 | 250.380005 | 250.380005 | 250.380005 | 250.380005 | 1,091 |
VRSK
| 1,758,206,400 | 250.207993 | 250.207993 | 250.207993 | 250.207993 | 754 |
VRSK
| 1,758,206,460 | 250.639999 | 250.639999 | 250.639999 | 250.639999 | 344 |
VRSK
| 1,758,206,520 | 250.679993 | 250.679993 | 250.679993 | 250.679993 | 357 |
VRSK
| 1,758,206,580 | 250.739899 | 250.739899 | 250.020004 | 250.020004 | 3,872 |
VRSK
| 1,758,206,640 | 250.039993 | 250.039993 | 250 | 250 | 567 |
VRSK
| 1,758,206,700 | 250.085007 | 250.085007 | 249.880005 | 249.889999 | 2,084 |
VRSK
| 1,758,206,820 | 250.024994 | 250.024994 | 250.024994 | 250.024994 | 681 |
VRSK
| 1,758,206,880 | 250 | 250 | 250 | 250 | 985 |
VRSK
| 1,758,207,000 | 250.110001 | 250.110001 | 249.919998 | 249.919998 | 1,066 |
VRSK
| 1,758,207,060 | 249.994995 | 249.994995 | 249.919998 | 249.990005 | 1,240 |
VRSK
| 1,758,207,120 | 249.789993 | 249.875 | 249.779999 | 249.785004 | 1,142 |
VRSK
| 1,758,207,180 | 249.669998 | 249.669998 | 249.630005 | 249.630005 | 1,201 |
VRSK
| 1,758,207,240 | 249.570007 | 249.570007 | 249.570007 | 249.570007 | 834 |
VRSK
| 1,758,207,300 | 249.380005 | 249.514999 | 249.380005 | 249.514999 | 1,280 |
VRSK
| 1,758,207,360 | 249.514999 | 249.539993 | 249.460007 | 249.539993 | 1,698 |
VRSK
| 1,758,207,420 | 249.455002 | 249.479996 | 249.455002 | 249.479996 | 473 |