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
| 1,758,214,860 | 248.919998 | 248.919998 | 248.919998 | 248.919998 | 1,141 |
VRSK
| 1,758,214,920 | 248.789993 | 248.789993 | 248.779999 | 248.779999 | 617 |
VRSK
| 1,758,214,980 | 248.779999 | 248.832504 | 248.679993 | 248.772202 | 1,554 |
VRSK
| 1,758,215,040 | 248.600006 | 248.610001 | 248.410004 | 248.479996 | 60,338 |
VRSK
| 1,758,215,100 | 248.279999 | 248.279999 | 248.279999 | 248.279999 | 509 |
VRSK
| 1,758,215,160 | 248.130005 | 248.130005 | 248.130005 | 248.130005 | 427 |
VRSK
| 1,758,215,220 | 248.110001 | 248.110001 | 247.839996 | 248.014999 | 2,856 |
VRSK
| 1,758,215,280 | 248.005005 | 248.009995 | 247.740005 | 247.740005 | 2,019 |
VRSK
| 1,758,215,340 | 247.865005 | 248.005005 | 247.865005 | 248.005005 | 2,505 |
VRSK
| 1,758,215,400 | 247.929993 | 248.119995 | 247.929993 | 248.029999 | 1,105 |
VRSK
| 1,758,215,460 | 248.278793 | 248.380005 | 248.095001 | 248.380005 | 5,499 |
VRSK
| 1,758,215,520 | 248.335007 | 248.455002 | 248.335007 | 248.455002 | 939 |
VRSK
| 1,758,215,580 | 248.460007 | 248.460007 | 248.460007 | 248.460007 | 195 |
VRSK
| 1,758,215,640 | 248.460007 | 248.520004 | 248.460007 | 248.520004 | 1,242 |
VRSK
| 1,758,215,700 | 248.479996 | 248.520004 | 248.479996 | 248.520004 | 824 |
VRSK
| 1,758,215,760 | 248.490005 | 248.490005 | 248.479996 | 248.479996 | 897 |
VRSK
| 1,758,215,820 | 248.610001 | 248.610001 | 248.410004 | 248.505005 | 2,065 |
VRSK
| 1,758,215,880 | 248.479996 | 248.479996 | 248.199997 | 248.285004 | 2,091 |
VRSK
| 1,758,215,940 | 248.255005 | 248.255005 | 248.059998 | 248.059998 | 1,409 |
VRSK
| 1,758,216,000 | 248.179993 | 248.179993 | 248.009995 | 248.070007 | 1,589 |
VRSK
| 1,758,216,060 | 248.134995 | 248.134995 | 247.990005 | 247.990005 | 1,688 |
VRSK
| 1,758,216,120 | 247.919998 | 247.979996 | 247.800095 | 247.800095 | 1,658 |
VRSK
| 1,758,216,180 | 247.770004 | 247.770004 | 247.75 | 247.75 | 1,002 |
VRSK
| 1,758,216,240 | 247.75 | 247.75 | 247.75 | 247.75 | 548 |
VRSK
| 1,758,216,300 | 247.675995 | 247.720001 | 247.520004 | 247.520004 | 3,437 |
VRSK
| 1,758,216,420 | 247.580002 | 247.580002 | 247.580002 | 247.580002 | 1,243 |
VRSK
| 1,758,216,540 | 247.389999 | 247.389999 | 247.389999 | 247.389999 | 1,294 |
VRSK
| 1,758,216,660 | 247.475006 | 247.482498 | 247.429993 | 247.429993 | 1,238 |
VRSK
| 1,758,216,720 | 247.5 | 247.5 | 247.5 | 247.5 | 473 |
VRSK
| 1,758,216,780 | 247.360001 | 247.360001 | 247.360001 | 247.360001 | 1,105 |
VRSK
| 1,758,216,840 | 247.350006 | 247.350006 | 247.339996 | 247.339996 | 470 |
VRSK
| 1,758,216,900 | 247.300003 | 247.300003 | 247.130005 | 247.179993 | 3,950 |
VRSK
| 1,758,217,020 | 247.210007 | 247.210007 | 247.210007 | 247.210007 | 1,115 |
VRSK
| 1,758,217,080 | 247.240005 | 247.240005 | 247.190002 | 247.190002 | 1,876 |
VRSK
| 1,758,217,140 | 247.220001 | 247.220001 | 247.145004 | 247.145004 | 323 |
VRSK
| 1,758,217,200 | 247.315002 | 247.5 | 247.179993 | 247.179993 | 2,218 |
VRSK
| 1,758,217,260 | 247.089996 | 247.089996 | 247.089996 | 247.089996 | 821 |
VRSK
| 1,758,217,320 | 247.285004 | 247.285004 | 247.285004 | 247.285004 | 851 |
VRSK
| 1,758,217,440 | 247.432999 | 247.432999 | 247.039993 | 247.039993 | 2,406 |
VRSK
| 1,758,217,500 | 247.029999 | 247.029999 | 246.830002 | 246.830002 | 8,825 |
VRSK
| 1,758,217,560 | 246.895004 | 246.895004 | 246.839996 | 246.839996 | 2,350 |
VRSK
| 1,758,217,620 | 246.899994 | 247.029999 | 246.899994 | 247.029999 | 3,765 |
VRSK
| 1,758,217,800 | 247.130005 | 247.164993 | 247.110001 | 247.164993 | 963 |
VRSK
| 1,758,217,860 | 247.172501 | 247.289993 | 247.172501 | 247.255005 | 1,422 |
VRSK
| 1,758,217,920 | 247.149994 | 247.149994 | 247.149994 | 247.149994 | 817 |
VRSK
| 1,758,217,980 | 247.190002 | 247.190002 | 247.110001 | 247.139999 | 2,926 |
VRSK
| 1,758,218,040 | 246.960007 | 246.960007 | 246.960007 | 246.960007 | 619 |
VRSK
| 1,758,218,100 | 247.095001 | 247.095001 | 246.860001 | 246.860001 | 1,529 |
VRSK
| 1,758,218,160 | 246.789993 | 246.850006 | 246.789993 | 246.850006 | 1,604 |
VRSK
| 1,758,218,340 | 246.777496 | 246.929993 | 246.774994 | 246.845001 | 5,955 |
VRSK
| 1,758,218,400 | 246.960007 | 247.005005 | 246.949997 | 247.005005 | 799 |
VRSK
| 1,758,218,460 | 247.009995 | 247.009995 | 247.009995 | 247.009995 | 582 |
VRSK
| 1,758,218,520 | 246.860001 | 246.860001 | 246.850006 | 246.850006 | 2,310 |
VRSK
| 1,758,218,700 | 246.914993 | 246.914993 | 246.914993 | 246.914993 | 1,096 |
VRSK
| 1,758,218,760 | 246.940002 | 246.940002 | 246.940002 | 246.940002 | 635 |
VRSK
| 1,758,218,820 | 246.839996 | 246.990005 | 246.839996 | 246.990005 | 915 |
VRSK
| 1,758,218,880 | 247 | 247 | 246.800003 | 246.800003 | 861 |
VRSK
| 1,758,218,940 | 246.789993 | 246.869995 | 246.759995 | 246.869995 | 1,494 |
VRSK
| 1,758,219,000 | 246.7995 | 246.865005 | 246.75 | 246.865005 | 1,731 |
VRSK
| 1,758,219,060 | 246.779999 | 246.779999 | 246.759995 | 246.759995 | 919 |
VRSK
| 1,758,219,120 | 246.759995 | 246.865005 | 246.759995 | 246.770004 | 2,663 |
VRSK
| 1,758,219,180 | 246.770004 | 247.179993 | 246.770004 | 247.110001 | 13,907 |
VRSK
| 1,758,219,240 | 247.110001 | 247.279999 | 247.020004 | 247.020004 | 4,957 |
VRSK
| 1,758,219,300 | 246.990005 | 247.059998 | 246.979996 | 246.979996 | 2,749 |
VRSK
| 1,758,219,420 | 247.020004 | 247.050003 | 247.020004 | 247.029999 | 1,367 |
VRSK
| 1,758,219,480 | 247.035004 | 247.229996 | 247.029999 | 247.229996 | 3,272 |
VRSK
| 1,758,219,540 | 247.270004 | 247.380005 | 247.240005 | 247.300003 | 3,969 |
VRSK
| 1,758,219,600 | 247.300003 | 247.320007 | 247.300003 | 247.300003 | 1,124 |
VRSK
| 1,758,219,660 | 247.339996 | 247.339996 | 247.339996 | 247.339996 | 560 |
VRSK
| 1,758,219,720 | 247.220001 | 247.220001 | 247.190002 | 247.190002 | 1,928 |
VRSK
| 1,758,219,780 | 247.379898 | 247.379898 | 247.279999 | 247.279999 | 1,094 |
VRSK
| 1,758,219,840 | 247.179993 | 247.179993 | 247.070007 | 247.134995 | 4,291 |
VRSK
| 1,758,219,900 | 247 | 247.100006 | 247 | 247.100006 | 1,037 |
VRSK
| 1,758,219,960 | 247.095001 | 247.095001 | 247.095001 | 247.095001 | 1,318 |
VRSK
| 1,758,220,020 | 246.990494 | 246.990494 | 246.809998 | 246.809998 | 2,134 |
VRSK
| 1,758,220,080 | 246.830002 | 246.839996 | 246.809998 | 246.809998 | 1,388 |
VRSK
| 1,758,220,140 | 246.740005 | 246.770004 | 246.740005 | 246.740005 | 1,995 |
VRSK
| 1,758,220,260 | 246.679993 | 246.759995 | 246.679993 | 246.759995 | 648 |
VRSK
| 1,758,220,320 | 246.75 | 246.75 | 246.75 | 246.75 | 1,318 |
VRSK
| 1,758,220,380 | 246.750107 | 246.830002 | 246.750107 | 246.820007 | 4,116 |
VRSK
| 1,758,220,440 | 246.880005 | 247.070007 | 246.839996 | 247.009995 | 5,836 |
VRSK
| 1,758,220,500 | 247.029999 | 247.029999 | 246.990005 | 246.990005 | 526 |
VRSK
| 1,758,220,560 | 247.024994 | 247.044998 | 247.024994 | 247.044998 | 577 |
VRSK
| 1,758,220,620 | 247.044998 | 247.044998 | 246.970001 | 246.979996 | 2,150 |
VRSK
| 1,758,220,680 | 246.880005 | 246.904999 | 246.860001 | 246.860001 | 2,813 |
VRSK
| 1,758,220,740 | 246.899994 | 246.919998 | 246.899994 | 246.919998 | 475 |
VRSK
| 1,758,220,800 | 246.889999 | 246.889999 | 246.889999 | 246.889999 | 889 |
VRSK
| 1,758,220,860 | 246.889999 | 246.889999 | 246.800003 | 246.800003 | 1,752 |
VRSK
| 1,758,220,920 | 246.764999 | 246.764999 | 246.764999 | 246.764999 | 321 |
VRSK
| 1,758,220,980 | 246.845001 | 246.865005 | 246.759995 | 246.865005 | 789 |
VRSK
| 1,758,221,040 | 246.75 | 246.854996 | 246.75 | 246.854996 | 1,613 |
VRSK
| 1,758,221,100 | 246.720001 | 246.809998 | 246.710403 | 246.800003 | 709 |
VRSK
| 1,758,221,160 | 246.710007 | 246.860001 | 246.710007 | 246.740005 | 1,890 |
VRSK
| 1,758,221,220 | 246.800003 | 246.854996 | 246.785004 | 246.850006 | 6,208 |
VRSK
| 1,758,221,280 | 246.785004 | 246.820007 | 246.721497 | 246.794998 | 3,212 |
VRSK
| 1,758,221,340 | 246.809998 | 246.839996 | 246.740005 | 246.800003 | 3,581 |
VRSK
| 1,758,221,400 | 246.815002 | 246.815002 | 246.669998 | 246.669998 | 3,928 |
VRSK
| 1,758,221,460 | 246.710007 | 246.884995 | 246.610001 | 246.884995 | 7,970 |
VRSK
| 1,758,221,580 | 246.979996 | 246.990005 | 246.899994 | 246.990005 | 2,724 |
VRSK
| 1,758,221,640 | 247.054993 | 247.089996 | 247.009995 | 247.020004 | 2,150 |