| ID | Type | Date | Open | High | Low | Close | Adj close | Volume |
|---|---|---|---|---|---|---|---|---|
| 151 | ASTS | 1711065600 | 2.8499999046325684 | 2.859999895095825 | 2.7100000381469727 | 2.759999990463257 | 2.759999990463257 | 3285500.0 |
| 152 | ASTS | 1711324800 | 2.75 | 2.865000009536743 | 2.740000009536743 | 2.8399999141693115 | 2.8399999141693115 | 2527000.0 |
| 153 | ASTS | 1711411200 | 2.880000114440918 | 2.890000104904175 | 2.809999942779541 | 2.809999942779541 | 2.809999942779541 | 1990600.0 |
| 154 | ASTS | 1711497600 | 2.8299999237060547 | 2.8399999141693115 | 2.7699999809265137 | 2.7899999618530273 | 2.7899999618530273 | 351884.0 |
| 155 | PAYC | 1708992000 | 180.6199951171875 | 186.27999877929688 | 180.6199951171875 | 183.10000610351562 | 182.72354125976562 | 748300.0 |
| 156 | PAYC | 1709078400 | 181.67999267578125 | 184.59500122070312 | 181.5399932861328 | 183.60000610351562 | 183.22251892089844 | 755200.0 |
| 157 | PAYC | 1709164800 | 183.85000610351562 | 186.28799438476562 | 181.27200317382812 | 182.38999938964844 | 182.01499938964844 | 911800.0 |
| 158 | PAYC | 1709251200 | 181.9499969482422 | 184.7899932861328 | 181.0590057373047 | 184.75 | 184.75 | 659800.0 |
| 159 | PAYC | 1709510400 | 183.39999389648438 | 183.86500549316406 | 176.77499389648438 | 178.0500030517578 | 178.0500030517578 | 913600.0 |
| 160 | PAYC | 1709596800 | 176.77000427246094 | 176.7899932861328 | 170.88999938964844 | 173.88999938964844 | 173.88999938964844 | 929600.0 |
| 161 | PAYC | 1709683200 | 175.16000366210938 | 177.27999877929688 | 173.74000549316406 | 175.8800048828125 | 175.8800048828125 | 715100.0 |
| 162 | PAYC | 1709769600 | 177.00999450683594 | 182.36500549316406 | 176.44000244140625 | 181.67999267578125 | 181.67999267578125 | 799800.0 |
| 163 | PAYC | 1709856000 | 182.3800048828125 | 182.6999969482422 | 179.19000244140625 | 181.22000122070312 | 181.22000122070312 | 721100.0 |
| 164 | PAYC | 1710115200 | 181.16000366210938 | 185.25 | 180.77499389648438 | 184.5 | 184.5 | 895100.0 |
| 165 | PAYC | 1710201600 | 184.94000244140625 | 186.94000244140625 | 182.64999389648438 | 186.83999633789062 | 186.83999633789062 | 635100.0 |
| 166 | PAYC | 1710288000 | 187.0399932861328 | 189.86000061035156 | 186.83999633789062 | 188.25 | 188.25 | 791200.0 |
| 167 | PAYC | 1710374400 | 188.74000549316406 | 190.94000244140625 | 187.46499633789062 | 189.8000030517578 | 189.8000030517578 | 820000.0 |
| 168 | PAYC | 1710460800 | 188.42999267578125 | 191.77000427246094 | 185.99000549316406 | 189.6999969482422 | 189.6999969482422 | 1680200.0 |
| 169 | PAYC | 1710720000 | 191.52999877929688 | 193.13999938964844 | 189.1999969482422 | 191.61000061035156 | 191.61000061035156 | 756300.0 |
| 170 | PAYC | 1710806400 | 191.4499969482422 | 191.4499969482422 | 187.7100067138672 | 189.5800018310547 | 189.5800018310547 | 691800.0 |
| 171 | PAYC | 1710892800 | 190.41000366210938 | 192.57000732421875 | 189.60000610351562 | 191.33999633789062 | 191.33999633789062 | 493300.0 |
| 172 | PAYC | 1710979200 | 192.77999877929688 | 194.80499267578125 | 191.98300170898438 | 193.52999877929688 | 193.52999877929688 | 565700.0 |
| 173 | PAYC | 1711065600 | 193.2899932861328 | 193.6699981689453 | 190.0 | 192.47000122070312 | 192.47000122070312 | 459000.0 |
| 174 | PAYC | 1711324800 | 191.74000549316406 | 192.72500610351562 | 189.35000610351562 | 191.25999450683594 | 191.25999450683594 | 397300.0 |
| 175 | PAYC | 1711411200 | 192.27000427246094 | 192.35000610351562 | 189.7220001220703 | 190.60000610351562 | 190.60000610351562 | 1098200.0 |