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
| 1,758,207,480 | 249.449997 | 249.770004 | 249.449997 | 249.669998 | 2,294 |
VRSK
| 1,758,207,540 | 249.740005 | 249.809998 | 249.740005 | 249.809998 | 1,709 |
VRSK
| 1,758,207,600 | 249.899994 | 249.899994 | 249.740005 | 249.740005 | 1,120 |
VRSK
| 1,758,207,660 | 249.850006 | 249.850006 | 249.850006 | 249.850006 | 284 |
VRSK
| 1,758,207,720 | 249.770004 | 249.779999 | 249.660004 | 249.660004 | 2,572 |
VRSK
| 1,758,207,780 | 249.75 | 249.75 | 249.634995 | 249.634995 | 815 |
VRSK
| 1,758,207,840 | 249.740005 | 249.755005 | 249.619995 | 249.619995 | 1,647 |
VRSK
| 1,758,207,900 | 249.600006 | 249.690002 | 249.5 | 249.690002 | 3,062 |
VRSK
| 1,758,207,960 | 249.490005 | 249.75 | 249.490005 | 249.615005 | 1,089 |
VRSK
| 1,758,208,020 | 249.479996 | 249.479996 | 249.330002 | 249.330002 | 1,677 |
VRSK
| 1,758,208,080 | 249.330002 | 249.330002 | 249.330002 | 249.330002 | 533 |
VRSK
| 1,758,208,140 | 249.339996 | 249.339996 | 249.199997 | 249.199997 | 1,730 |
VRSK
| 1,758,208,200 | 249.240005 | 249.240005 | 249.130005 | 249.130005 | 1,041 |
VRSK
| 1,758,208,260 | 249.335007 | 249.335007 | 249.335007 | 249.335007 | 1,806 |
VRSK
| 1,758,208,320 | 249.660004 | 249.660004 | 249.660004 | 249.660004 | 322 |
VRSK
| 1,758,208,380 | 249.669998 | 249.690002 | 249.544998 | 249.690002 | 1,505 |
VRSK
| 1,758,208,500 | 249.669998 | 249.679993 | 249.580002 | 249.610001 | 1,347 |
VRSK
| 1,758,208,560 | 249.714996 | 249.839996 | 249.712494 | 249.839996 | 2,091 |
VRSK
| 1,758,208,620 | 249.869995 | 249.869995 | 249.720001 | 249.720001 | 1,830 |
VRSK
| 1,758,208,680 | 249.807495 | 249.8125 | 249.807495 | 249.8125 | 600 |
VRSK
| 1,758,208,800 | 249.824997 | 249.824997 | 249.824997 | 249.824997 | 1,517 |
VRSK
| 1,758,208,860 | 250 | 250.039993 | 249.955002 | 249.955002 | 1,663 |
VRSK
| 1,758,208,980 | 250.169998 | 250.169998 | 250.100006 | 250.100006 | 793 |
VRSK
| 1,758,209,040 | 250.085007 | 250.127701 | 250.039993 | 250.070007 | 2,839 |
VRSK
| 1,758,209,100 | 250.009995 | 250.179993 | 249.979996 | 250.179993 | 1,965 |
VRSK
| 1,758,209,160 | 250.110001 | 250.399994 | 250.110001 | 250.362198 | 2,075 |
VRSK
| 1,758,209,280 | 250.414993 | 250.419998 | 250.414993 | 250.419998 | 1,577 |
VRSK
| 1,758,209,340 | 250.425003 | 250.425003 | 250.365005 | 250.365005 | 1,674 |
VRSK
| 1,758,209,400 | 250.389999 | 250.389999 | 250.279999 | 250.279999 | 1,256 |
VRSK
| 1,758,209,460 | 250.429993 | 250.610001 | 250.422501 | 250.610001 | 2,443 |
VRSK
| 1,758,209,520 | 250.610001 | 250.610001 | 250.610001 | 250.610001 | 162 |
VRSK
| 1,758,209,580 | 250.509995 | 250.509995 | 250.419998 | 250.440002 | 2,224 |
VRSK
| 1,758,209,640 | 250.399994 | 250.399994 | 250.350006 | 250.384995 | 1,611 |
VRSK
| 1,758,209,760 | 250.345001 | 250.345001 | 250.345001 | 250.345001 | 945 |
VRSK
| 1,758,209,820 | 250.345001 | 250.345001 | 250.270004 | 250.270004 | 1,022 |
VRSK
| 1,758,209,880 | 250.270004 | 250.309998 | 250.190002 | 250.190002 | 1,337 |
VRSK
| 1,758,209,940 | 250.25 | 250.309998 | 250.190002 | 250.190002 | 3,960 |
VRSK
| 1,758,210,000 | 250.309998 | 250.399994 | 250.309998 | 250.399994 | 993 |
VRSK
| 1,758,210,060 | 250.429993 | 250.5 | 250.369995 | 250.369995 | 1,085 |
VRSK
| 1,758,210,120 | 250.479996 | 250.539993 | 250.479996 | 250.524994 | 1,639 |
VRSK
| 1,758,210,180 | 250.380005 | 250.440002 | 250.380005 | 250.440002 | 934 |
VRSK
| 1,758,210,240 | 250.360001 | 250.360001 | 250.330002 | 250.360001 | 1,486 |
VRSK
| 1,758,210,300 | 250.399994 | 250.399994 | 250.039993 | 250.039993 | 7,361 |
VRSK
| 1,758,210,360 | 250 | 250 | 249.869995 | 249.899994 | 1,875 |
VRSK
| 1,758,210,480 | 249.949997 | 250.089996 | 249.949997 | 250.059998 | 1,423 |
VRSK
| 1,758,210,540 | 250.080002 | 250.080002 | 249.919998 | 249.929993 | 2,253 |
VRSK
| 1,758,210,720 | 249.740005 | 249.740005 | 249.539993 | 249.539993 | 2,509 |
VRSK
| 1,758,210,840 | 249.429993 | 249.429993 | 249.429993 | 249.429993 | 922 |
VRSK
| 1,758,210,900 | 249.350006 | 249.350006 | 249.179993 | 249.179993 | 1,192 |
VRSK
| 1,758,210,960 | 249.149994 | 249.149994 | 249.149994 | 249.149994 | 696 |
VRSK
| 1,758,211,080 | 249.050003 | 249.149994 | 249.050003 | 249.149994 | 1,161 |
VRSK
| 1,758,211,140 | 249.059998 | 249.059998 | 249.054993 | 249.054993 | 916 |
VRSK
| 1,758,211,200 | 249 | 249 | 248.850006 | 248.904999 | 1,751 |
VRSK
| 1,758,211,260 | 248.904999 | 248.921997 | 248.850006 | 248.850006 | 626 |
VRSK
| 1,758,211,320 | 248.899994 | 248.989899 | 248.899994 | 248.989899 | 1,200 |
VRSK
| 1,758,211,380 | 248.809998 | 248.809998 | 248.809998 | 248.809998 | 581 |
VRSK
| 1,758,211,500 | 248.75 | 248.75 | 248.669998 | 248.679993 | 1,678 |
VRSK
| 1,758,211,560 | 248.619995 | 248.619995 | 248.600006 | 248.600006 | 785 |
VRSK
| 1,758,211,620 | 248.550003 | 248.580002 | 248.550003 | 248.580002 | 1,908 |
VRSK
| 1,758,211,680 | 248.574997 | 248.574997 | 248.574997 | 248.574997 | 586 |
VRSK
| 1,758,211,740 | 248.589996 | 248.604996 | 248.589996 | 248.604996 | 1,580 |
VRSK
| 1,758,211,860 | 248.449997 | 248.449997 | 248.380005 | 248.380005 | 1,265 |
VRSK
| 1,758,211,920 | 248.5 | 248.5 | 248.5 | 248.5 | 518 |
VRSK
| 1,758,211,980 | 248.630005 | 248.630005 | 248.580002 | 248.580002 | 828 |
VRSK
| 1,758,212,040 | 248.759995 | 248.869995 | 248.735001 | 248.869995 | 1,961 |
VRSK
| 1,758,212,100 | 248.875 | 248.875 | 248.875 | 248.875 | 410 |
VRSK
| 1,758,212,160 | 248.839996 | 249.009995 | 248.839996 | 248.990005 | 3,106 |
VRSK
| 1,758,212,280 | 248.985001 | 248.985001 | 248.985001 | 248.985001 | 275 |
VRSK
| 1,758,212,340 | 248.985001 | 248.985001 | 248.830002 | 248.830002 | 1,189 |
VRSK
| 1,758,212,460 | 248.839996 | 248.839996 | 248.839996 | 248.839996 | 1,686 |
VRSK
| 1,758,212,700 | 248.854996 | 248.854996 | 248.854996 | 248.854996 | 696 |
VRSK
| 1,758,212,760 | 248.710007 | 248.710007 | 248.699997 | 248.699997 | 981 |
VRSK
| 1,758,212,880 | 248.720001 | 248.720001 | 248.720001 | 248.720001 | 1,377 |
VRSK
| 1,758,213,000 | 248.835007 | 248.979996 | 248.699997 | 248.75 | 18,790 |
VRSK
| 1,758,213,060 | 248.800003 | 248.800003 | 248.800003 | 248.800003 | 822 |
VRSK
| 1,758,213,120 | 249 | 249.020004 | 249 | 249 | 2,105 |
VRSK
| 1,758,213,240 | 249.050003 | 249.054993 | 249.050003 | 249.054993 | 427 |
VRSK
| 1,758,213,300 | 248.978302 | 249.065002 | 248.978302 | 249.065002 | 309 |
VRSK
| 1,758,213,360 | 249.065002 | 249.110001 | 248.979996 | 249.110001 | 919 |
VRSK
| 1,758,213,420 | 249.189896 | 249.259995 | 249.115005 | 249.259995 | 3,799 |
VRSK
| 1,758,213,480 | 249.330002 | 249.350006 | 249.330002 | 249.350006 | 301 |
VRSK
| 1,758,213,540 | 249.350006 | 249.350006 | 249.309998 | 249.350006 | 756 |
VRSK
| 1,758,213,600 | 249.279999 | 249.279999 | 249.199997 | 249.279999 | 2,969 |
VRSK
| 1,758,213,660 | 249.259995 | 249.259995 | 249.259995 | 249.259995 | 1,133 |
VRSK
| 1,758,213,720 | 249.449997 | 249.449997 | 249.449997 | 249.449997 | 877 |
VRSK
| 1,758,213,780 | 249.375 | 249.375 | 249.375 | 249.375 | 391 |
VRSK
| 1,758,213,840 | 249.375 | 249.375 | 249.375 | 249.375 | 808 |
VRSK
| 1,758,213,960 | 249.289993 | 249.445007 | 249.199997 | 249.199997 | 2,827 |
VRSK
| 1,758,214,020 | 249.205002 | 249.220001 | 249.179993 | 249.179993 | 1,483 |
VRSK
| 1,758,214,080 | 249.169998 | 249.169998 | 249.169998 | 249.169998 | 998 |
VRSK
| 1,758,214,200 | 249.119995 | 249.119995 | 248.979996 | 248.979996 | 1,678 |
VRSK
| 1,758,214,260 | 248.919998 | 248.972504 | 248.889999 | 248.972504 | 924 |
VRSK
| 1,758,214,320 | 248.929993 | 248.929993 | 248.929993 | 248.929993 | 390 |
VRSK
| 1,758,214,440 | 248.889999 | 249.024994 | 248.889999 | 249 | 1,772 |
VRSK
| 1,758,214,500 | 249 | 249 | 248.839996 | 248.839996 | 1,836 |
VRSK
| 1,758,214,560 | 248.830002 | 248.830002 | 248.830002 | 248.830002 | 757 |
VRSK
| 1,758,214,620 | 248.925003 | 248.925003 | 248.925003 | 248.925003 | 587 |
VRSK
| 1,758,214,680 | 249.057404 | 249.057404 | 248.919998 | 248.932602 | 1,540 |
VRSK
| 1,758,214,740 | 249.059998 | 249.059998 | 248.869995 | 248.869995 | 3,443 |
VRSK
| 1,758,214,800 | 248.809998 | 248.919998 | 248.809998 | 248.919998 | 902 |