symbol
stringclasses 44
values | time
int64 -252,374,400
1.75B
| open
float64 0
1.2k
| high
float64 0.02
1.21k
| low
float64 0.02
1.2k
| close
float64 0.02
1.2k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
ADBE
| 979,689,600
| 26.241428
| 27.266241
| 25.713494
| 26.583033
| 9,895,400
|
ADBE
| 979,776,000
| 26.676199
| 29.005319
| 25.899825
| 27.825232
| 12,529,400
|
ADBE
| 979,862,400
| 29.222709
| 29.812753
| 28.47739
| 28.943214
| 10,374,400
|
ADBE
| 980,121,600
| 28.601608
| 30.62018
| 28.508443
| 29.781696
| 10,547,200
|
ADBE
| 980,208,000
| 29.657472
| 29.812747
| 28.756879
| 29.533253
| 6,972,000
|
ADBE
| 980,294,400
| 29.936969
| 30.030134
| 28.818991
| 29.874859
| 8,105,600
|
ADBE
| 980,380,800
| 29.626421
| 29.688531
| 27.701015
| 28.353168
| 10,328,400
|
ADBE
| 980,467,200
| 28.446334
| 29.315872
| 28.135784
| 28.850048
| 5,026,800
|
ADBE
| 980,726,400
| 28.97427
| 29.067435
| 26.528692
| 26.831478
| 10,978,400
|
ADBE
| 980,812,800
| 26.862531
| 27.266245
| 25.371893
| 26.210377
| 13,083,800
|
ADBE
| 980,899,200
| 23.508594
| 24.347077
| 21.055253
| 21.707407
| 38,108,400
|
ADBE
| 980,985,600
| 22.080069
| 22.701168
| 21.955849
| 22.576948
| 23,636,600
|
ADBE
| 981,072,000
| 22.980661
| 23.073826
| 21.614243
| 21.645298
| 10,865,000
|
ADBE
| 981,331,200
| 21.831629
| 22.608003
| 21.676354
| 22.545893
| 8,620,800
|
ADBE
| 981,417,600
| 22.049018
| 22.670117
| 21.148424
| 21.862688
| 13,664,200
|
ADBE
| 981,504,000
| 21.412384
| 21.738461
| 19.782
| 20.030439
| 16,924,200
|
ADBE
| 981,590,400
| 20.309935
| 20.760232
| 17.794484
| 17.856594
| 24,277,000
|
ADBE
| 981,676,800
| 18.198202
| 18.384531
| 17.514993
| 17.577103
| 16,247,400
|
ADBE
| 981,936,000
| 17.732378
| 18.850357
| 17.546049
| 18.819302
| 8,306,800
|
ADBE
| 982,022,400
| 18.974573
| 19.316177
| 18.415584
| 18.477694
| 10,268,800
|
ADBE
| 982,108,800
| 18.384534
| 19.999392
| 17.8566
| 19.906227
| 9,137,600
|
ADBE
| 982,195,200
| 20.372048
| 20.558378
| 19.00563
| 19.347235
| 11,728,600
|
ADBE
| 982,281,600
| 18.664026
| 19.25407
| 17.887652
| 18.042927
| 15,528,800
|
ADBE
| 982,627,200
| 17.825539
| 18.345709
| 16.924945
| 17.01811
| 11,586,000
|
ADBE
| 982,713,600
| 16.800726
| 17.142331
| 14.906374
| 14.937429
| 22,444,400
|
ADBE
| 982,800,000
| 15.247977
| 15.744856
| 14.129999
| 15.123757
| 32,092,800
|
ADBE
| 982,886,400
| 15.403253
| 16.334902
| 14.68899
| 16.210682
| 12,996,200
|
ADBE
| 983,145,600
| 16.645452
| 16.676507
| 15.465364
| 15.744859
| 10,706,000
|
ADBE
| 983,232,000
| 15.651694
| 16.148573
| 14.797683
| 15.154815
| 14,330,400
|
ADBE
| 983,318,400
| 15.620639
| 15.713804
| 13.21388
| 14.440551
| 16,653,000
|
ADBE
| 983,404,800
| 14.347388
| 14.720047
| 13.477849
| 13.943673
| 11,879,600
|
ADBE
| 983,491,200
| 13.571013
| 14.409496
| 13.043079
| 13.757342
| 13,925,000
|
ADBE
| 983,750,400
| 14.005783
| 14.378442
| 13.291519
| 13.446794
| 8,714,600
|
ADBE
| 983,836,800
| 13.757344
| 14.254223
| 13.602069
| 14.161058
| 17,270,600
|
ADBE
| 983,923,200
| 14.331861
| 14.626883
| 13.912619
| 14.254224
| 9,144,000
|
ADBE
| 984,009,600
| 14.393967
| 14.782154
| 13.446791
| 13.477846
| 9,673,400
|
ADBE
| 984,096,000
| 13.384684
| 13.850508
| 12.23565
| 13.384684
| 15,267,200
|
ADBE
| 984,355,200
| 12.825695
| 13.415739
| 12.79464
| 12.918859
| 6,563,600
|
ADBE
| 984,441,600
| 13.291518
| 13.819452
| 12.639364
| 13.602067
| 7,086,600
|
ADBE
| 984,528,000
| 12.887804
| 13.571012
| 12.577254
| 12.980968
| 6,756,400
|
ADBE
| 984,614,400
| 13.539957
| 13.850507
| 12.204594
| 12.421979
| 9,095,600
|
ADBE
| 984,700,800
| 13.633122
| 14.595825
| 13.539957
| 14.223166
| 27,958,000
|
ADBE
| 984,960,000
| 14.502662
| 15.900135
| 14.161058
| 15.775915
| 17,031,800
|
ADBE
| 985,046,400
| 16.210689
| 16.956008
| 15.6517
| 16.303854
| 16,440,400
|
ADBE
| 985,132,800
| 16.365954
| 17.266548
| 15.869075
| 16.179625
| 11,570,800
|
ADBE
| 985,219,200
| 16.09289
| 17.925864
| 15.564745
| 17.894796
| 12,184,600
|
ADBE
| 985,305,600
| 18.671479
| 18.857883
| 17.055976
| 17.739458
| 9,275,000
|
ADBE
| 985,564,800
| 18.24275
| 18.391873
| 16.284263
| 16.696838
| 8,606,200
|
ADBE
| 985,651,200
| 16.751517
| 18.43661
| 16.676954
| 18.193041
| 10,526,800
|
ADBE
| 985,737,600
| 17.546845
| 17.845093
| 16.701813
| 16.885733
| 12,473,800
|
ADBE
| 985,824,000
| 16.403565
| 17.32813
| 15.966136
| 16.189821
| 8,812,400
|
ADBE
| 985,910,400
| 16.408533
| 18.829303
| 16.333973
| 17.382807
| 10,839,800
|
ADBE
| 986,169,600
| 17.457365
| 17.68105
| 16.632216
| 16.900639
| 7,787,200
|
ADBE
| 986,256,000
| 16.502977
| 16.65707
| 14.907357
| 15.349756
| 13,911,600
|
ADBE
| 986,342,400
| 15.056482
| 16.264381
| 14.643906
| 14.673732
| 10,126,600
|
ADBE
| 986,428,800
| 15.583385
| 17.447425
| 15.528706
| 17.348011
| 9,681,000
|
ADBE
| 986,515,200
| 16.801224
| 17.129295
| 15.787186
| 16.925493
| 9,332,600
|
ADBE
| 986,774,400
| 16.995081
| 17.815259
| 16.711747
| 17.810289
| 7,271,000
|
ADBE
| 986,860,800
| 18.88895
| 21.598024
| 18.714974
| 20.559132
| 24,507,800
|
ADBE
| 986,947,200
| 20.206205
| 20.50445
| 19.684272
| 20.24597
| 14,356,400
|
ADBE
| 987,033,600
| 19.70913
| 20.504453
| 19.500356
| 20.410009
| 8,345,800
|
ADBE
| 987,379,200
| 20.181353
| 21.697442
| 19.38603
| 20.295683
| 18,172,200
|
ADBE
| 987,465,600
| 19.614682
| 20.479598
| 19.386027
| 20.454744
| 9,180,400
|
ADBE
| 987,552,000
| 20.95182
| 24.257385
| 20.802696
| 22.835743
| 17,754,200
|
ADBE
| 987,638,400
| 22.403291
| 23.959145
| 22.283994
| 23.884583
| 12,404,800
|
ADBE
| 987,724,800
| 23.367619
| 23.929317
| 22.229313
| 22.845688
| 9,952,400
|
ADBE
| 987,984,000
| 22.403293
| 22.487798
| 20.926972
| 21.364401
| 6,175,400
|
ADBE
| 988,070,400
| 21.553285
| 22.617031
| 21.145682
| 21.240126
| 7,051,000
|
ADBE
| 988,156,800
| 21.349488
| 22.492766
| 21.001533
| 22.20446
| 5,446,600
|
ADBE
| 988,243,200
| 23.208557
| 23.884583
| 22.19452
| 22.20446
| 8,301,200
|
ADBE
| 988,329,600
| 23.109142
| 23.258265
| 21.712353
| 22.676683
| 5,407,600
|
ADBE
| 988,588,800
| 22.865571
| 23.75534
| 21.722292
| 22.328726
| 9,343,200
|
ADBE
| 988,675,200
| 21.702409
| 21.945978
| 20.012344
| 21.896269
| 14,460,200
|
ADBE
| 988,761,600
| 21.995684
| 22.617031
| 20.981645
| 21.289835
| 12,565,600
|
ADBE
| 988,848,000
| 20.50445
| 20.996558
| 19.868191
| 20.196262
| 8,180,800
|
ADBE
| 988,934,400
| 19.694216
| 21.324632
| 19.410882
| 20.559132
| 9,488,200
|
ADBE
| 989,193,600
| 20.410009
| 21.399193
| 20.206207
| 20.469658
| 5,545,000
|
ADBE
| 989,280,000
| 21.001529
| 21.747146
| 20.131644
| 20.907085
| 6,194,000
|
ADBE
| 989,366,400
| 20.405037
| 21.2451
| 20.131645
| 20.638664
| 5,112,800
|
ADBE
| 989,452,800
| 21.274921
| 21.32463
| 19.91293
| 20.022285
| 4,206,200
|
ADBE
| 989,539,200
| 20.002405
| 20.355329
| 19.356202
| 19.813515
| 4,183,800
|
ADBE
| 989,798,400
| 19.709133
| 20.201239
| 19.162346
| 19.460594
| 5,371,400
|
ADBE
| 989,884,800
| 19.386027
| 19.659419
| 18.973452
| 19.281641
| 7,653,800
|
ADBE
| 989,971,200
| 18.938654
| 20.559128
| 18.764678
| 20.424917
| 10,348,000
|
ADBE
| 990,057,600
| 20.509423
| 21.990716
| 20.504453
| 21.672585
| 8,416,400
|
ADBE
| 990,144,000
| 21.135736
| 21.374333
| 20.926962
| 21.130764
| 4,414,000
|
ADBE
| 990,403,200
| 21.379306
| 22.691593
| 21.250067
| 22.612061
| 7,026,600
|
ADBE
| 990,489,600
| 22.771128
| 23.730488
| 22.517617
| 23.004753
| 6,346,800
|
ADBE
| 990,576,000
| 22.771126
| 22.815863
| 22.000654
| 22.105042
| 4,788,600
|
ADBE
| 990,662,400
| 22.119954
| 22.72639
| 21.548314
| 22.592178
| 5,319,800
|
ADBE
| 990,748,800
| 22.452995
| 22.577264
| 21.622876
| 22.21937
| 2,934,000
|
ADBE
| 991,094,400
| 21.965861
| 22.02054
| 20.121703
| 20.718197
| 5,576,400
|
ADBE
| 991,180,800
| 20.186322
| 20.588953
| 19.306494
| 19.942753
| 6,748,000
|
ADBE
| 991,267,200
| 19.952696
| 21.170537
| 19.733983
| 19.768778
| 7,268,200
|
ADBE
| 991,353,600
| 19.982521
| 20.539248
| 18.898892
| 20.171412
| 7,841,600
|
ADBE
| 991,612,800
| 20.206209
| 20.554162
| 19.470532
| 20.047144
| 5,020,400
|
ADBE
| 991,699,200
| 20.037201
| 21.150654
| 19.90796
| 20.718197
| 5,132,000
|
ADBE
| 991,785,600
| 20.832526
| 20.991591
| 20.007377
| 20.315565
| 4,680,800
|
ADBE
| 991,872,000
| 20.216148
| 21.468784
| 20.03223
| 21.299778
| 4,609,400
|
ADBE
| 991,958,400
| 21.200361
| 21.225215
| 20.544219
| 20.892172
| 2,752,200
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.