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