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
| 1,005,004,800
| 13.874426
| 14.242553
| 13.575945
| 14.21768
| 7,648,800
|
ADBE
| 1,005,091,200
| 14.187831
| 15.481252
| 14.083362
| 14.953934
| 10,492,200
|
ADBE
| 1,005,177,600
| 15.152921
| 15.287238
| 14.342046
| 14.406716
| 8,698,200
|
ADBE
| 1,005,264,000
| 14.351996
| 14.710174
| 14.053514
| 14.322148
| 6,453,400
|
ADBE
| 1,005,523,200
| 14.302247
| 14.615653
| 13.207814
| 14.426615
| 5,878,400
|
ADBE
| 1,005,609,600
| 14.784792
| 15.521047
| 14.710172
| 15.257388
| 11,205,800
|
ADBE
| 1,005,696,000
| 15.506124
| 15.819529
| 15.048452
| 15.590693
| 5,430,400
|
ADBE
| 1,005,782,400
| 15.545923
| 16.361773
| 15.471303
| 15.804607
| 8,547,400
|
ADBE
| 1,005,868,800
| 16.098113
| 16.292126
| 15.670289
| 15.869277
| 4,456,000
|
ADBE
| 1,006,128,000
| 16.01852
| 16.82442
| 15.973747
| 16.739851
| 6,707,000
|
ADBE
| 1,006,214,400
| 16.68513
| 17.038333
| 16.013545
| 16.01852
| 8,401,000
|
ADBE
| 1,006,300,800
| 15.695162
| 16.177708
| 15.695162
| 16.013542
| 6,012,000
|
ADBE
| 1,006,473,600
| 16.142887
| 16.625431
| 16.073241
| 16.491116
| 1,115,000
|
ADBE
| 1,006,732,800
| 16.615484
| 17.386561
| 16.421469
| 17.376612
| 6,900,800
|
ADBE
| 1,006,819,200
| 17.311941
| 17.406462
| 16.665231
| 17.03336
| 7,570,400
|
ADBE
| 1,006,905,600
| 16.819446
| 16.82442
| 15.928975
| 15.948874
| 6,677,800
|
ADBE
| 1,006,992,000
| 16.073242
| 16.739851
| 16.073242
| 16.724926
| 5,866,800
|
ADBE
| 1,007,078,400
| 16.416497
| 16.416497
| 15.864306
| 15.958826
| 6,713,600
|
ADBE
| 1,007,337,600
| 15.874254
| 16.157811
| 15.506127
| 15.899127
| 7,717,000
|
ADBE
| 1,007,424,000
| 15.943899
| 17.107978
| 15.720038
| 17.078131
| 7,204,000
|
ADBE
| 1,007,510,400
| 17.212443
| 18.655106
| 17.137824
| 18.227282
| 9,821,400
|
ADBE
| 1,007,596,800
| 18.257134
| 18.704855
| 17.958651
| 18.540691
| 5,810,800
|
ADBE
| 1,007,683,200
| 18.147688
| 18.376524
| 17.73479
| 18.152664
| 5,093,200
|
ADBE
| 1,007,942,400
| 17.874083
| 18.212363
| 17.645248
| 17.769615
| 4,384,400
|
ADBE
| 1,008,028,800
| 17.784534
| 17.809407
| 16.739849
| 16.904013
| 10,672,000
|
ADBE
| 1,008,115,200
| 16.918938
| 16.958736
| 15.421555
| 15.809582
| 17,519,200
|
ADBE
| 1,008,201,600
| 15.317087
| 15.521049
| 14.924085
| 15.237491
| 12,668,200
|
ADBE
| 1,008,288,000
| 15.128049
| 16.406545
| 15.123074
| 15.834455
| 19,617,000
|
ADBE
| 1,008,547,200
| 15.799632
| 16.088165
| 15.381758
| 15.690189
| 8,912,400
|
ADBE
| 1,008,633,600
| 15.744908
| 16.496088
| 15.720035
| 16.416492
| 7,607,000
|
ADBE
| 1,008,720,000
| 16.113037
| 16.530912
| 15.74491
| 16.227455
| 6,999,600
|
ADBE
| 1,008,806,400
| 16.20258
| 16.292125
| 15.197691
| 15.257388
| 5,170,200
|
ADBE
| 1,008,892,800
| 15.222567
| 15.914049
| 15.073326
| 15.645416
| 5,456,600
|
ADBE
| 1,009,152,000
| 15.570795
| 15.739935
| 15.302162
| 15.406631
| 1,534,000
|
ADBE
| 1,009,324,800
| 15.580743
| 15.894149
| 15.242464
| 15.257388
| 3,168,600
|
ADBE
| 1,009,411,200
| 15.297188
| 15.864303
| 15.297188
| 15.834455
| 3,587,600
|
ADBE
| 1,009,497,600
| 15.963801
| 16.331929
| 15.899129
| 16.043396
| 4,007,000
|
ADBE
| 1,009,756,800
| 16.049862
| 16.06977
| 15.447682
| 15.452658
| 3,769,200
|
ADBE
| 1,009,929,600
| 15.497449
| 15.925446
| 15.024663
| 15.845819
| 6,320,600
|
ADBE
| 1,010,016,000
| 15.835862
| 16.696831
| 15.427772
| 16.462927
| 6,766,600
|
ADBE
| 1,010,102,400
| 17.970868
| 18.383933
| 17.478174
| 17.866358
| 16,557,800
|
ADBE
| 1,010,361,600
| 18.28938
| 18.538215
| 17.806639
| 17.995754
| 7,604,000
|
ADBE
| 1,010,448,000
| 18.005705
| 18.478492
| 17.637428
| 18.234632
| 5,666,800
|
ADBE
| 1,010,534,400
| 18.493422
| 19.508669
| 18.324214
| 18.727327
| 11,211,000
|
ADBE
| 1,010,620,800
| 18.687514
| 18.886583
| 17.960916
| 18.140078
| 7,936,400
|
ADBE
| 1,010,707,200
| 18.145053
| 18.508352
| 17.66729
| 17.931055
| 6,613,200
|
ADBE
| 1,010,966,400
| 17.781752
| 17.965889
| 17.368687
| 17.717054
| 6,059,000
|
ADBE
| 1,011,052,800
| 17.667291
| 18.36403
| 17.667291
| 18.050497
| 7,610,000
|
ADBE
| 1,011,139,200
| 17.811617
| 18.050499
| 17.44334
| 17.468224
| 7,568,400
|
ADBE
| 1,011,225,600
| 17.647382
| 18.065425
| 17.617523
| 17.891241
| 7,506,000
|
ADBE
| 1,011,312,000
| 17.393574
| 17.697153
| 17.025297
| 17.209436
| 6,183,600
|
ADBE
| 1,011,657,600
| 17.303988
| 17.318917
| 16.771481
| 16.940689
| 5,932,000
|
ADBE
| 1,011,744,000
| 17.020323
| 17.498086
| 16.851115
| 17.259205
| 4,872,800
|
ADBE
| 1,011,830,400
| 17.418455
| 17.990777
| 17.328874
| 17.836498
| 5,718,800
|
ADBE
| 1,011,916,800
| 17.662317
| 17.692176
| 16.871021
| 16.965578
| 6,945,800
|
ADBE
| 1,012,176,000
| 17.284083
| 17.612546
| 17.194503
| 17.503057
| 7,497,600
|
ADBE
| 1,012,262,400
| 17.891243
| 18.080358
| 17.219387
| 17.493107
| 9,107,000
|
ADBE
| 1,012,348,800
| 17.508036
| 17.567756
| 16.542557
| 16.985483
| 8,094,200
|
ADBE
| 1,012,435,200
| 17.075065
| 17.144739
| 16.676928
| 16.771486
| 6,263,600
|
ADBE
| 1,012,521,600
| 17.46822
| 18.563094
| 17.418453
| 17.881287
| 14,064,600
|
ADBE
| 1,012,780,800
| 17.866358
| 18.050496
| 17.139758
| 17.36371
| 5,966,400
|
ADBE
| 1,012,867,200
| 17.254221
| 17.965889
| 17.214408
| 17.274128
| 7,168,800
|
ADBE
| 1,012,953,600
| 17.4732
| 17.592639
| 16.751577
| 16.890924
| 5,288,800
|
ADBE
| 1,013,040,000
| 16.920785
| 17.388595
| 16.433069
| 16.821251
| 6,868,600
|
ADBE
| 1,013,126,400
| 16.945668
| 17.831523
| 16.920785
| 17.816591
| 4,220,600
|
ADBE
| 1,013,385,600
| 17.722035
| 18.214727
| 17.453292
| 18.164961
| 5,572,800
|
ADBE
| 1,013,472,000
| 17.906175
| 18.364033
| 17.707108
| 18.040546
| 4,280,000
|
ADBE
| 1,013,558,400
| 18.040541
| 18.712395
| 17.990775
| 18.642721
| 6,425,600
|
ADBE
| 1,013,644,800
| 18.652677
| 18.787048
| 18.164961
| 18.418772
| 5,822,400
|
ADBE
| 1,013,731,200
| 18.37896
| 18.513332
| 17.731989
| 17.761848
| 6,719,200
|
ADBE
| 1,014,076,800
| 17.697148
| 18.115191
| 16.98548
| 17.199478
| 7,398,200
|
ADBE
| 1,014,163,200
| 17.433386
| 17.622501
| 16.861066
| 17.388596
| 6,567,400
|
ADBE
| 1,014,249,600
| 17.343806
| 17.642409
| 16.861067
| 16.861067
| 4,972,600
|
ADBE
| 1,014,336,000
| 16.93074
| 17.816592
| 16.701812
| 17.483154
| 7,550,600
|
ADBE
| 1,014,595,200
| 17.493108
| 18.164962
| 17.463247
| 18.060452
| 5,696,400
|
ADBE
| 1,014,681,600
| 18.145056
| 18.568077
| 17.672269
| 18.428728
| 5,648,200
|
ADBE
| 1,014,768,000
| 18.528262
| 19.125466
| 18.234636
| 18.558123
| 8,060,600
|
ADBE
| 1,014,854,400
| 18.463561
| 18.632769
| 18.095286
| 18.10524
| 5,443,600
|
ADBE
| 1,014,940,800
| 18.339148
| 19.185188
| 18.259521
| 19.180212
| 5,847,800
|
ADBE
| 1,015,200,000
| 19.185186
| 20.404478
| 19.035885
| 20.384571
| 11,305,600
|
ADBE
| 1,015,286,400
| 20.280059
| 20.280059
| 19.483787
| 19.896852
| 6,674,600
|
ADBE
| 1,015,372,800
| 19.638061
| 20.076012
| 19.319553
| 20.076012
| 6,983,600
|
ADBE
| 1,015,459,200
| 20.071041
| 20.155644
| 19.205094
| 19.309605
| 8,463,800
|
ADBE
| 1,015,545,600
| 19.68285
| 20.399496
| 19.269785
| 19.434015
| 8,101,400
|
ADBE
| 1,015,804,800
| 19.563412
| 20.280056
| 19.384251
| 20.076012
| 7,774,400
|
ADBE
| 1,015,891,200
| 19.35937
| 19.483787
| 18.637748
| 18.971186
| 9,651,400
|
ADBE
| 1,015,977,600
| 18.821886
| 19.409137
| 18.568075
| 18.677561
| 5,694,200
|
ADBE
| 1,016,064,000
| 18.592957
| 18.876629
| 18.12017
| 18.209751
| 7,182,800
|
ADBE
| 1,016,150,400
| 18.911464
| 19.573366
| 18.702443
| 19.498714
| 13,468,200
|
ADBE
| 1,016,409,600
| 19.458898
| 19.782385
| 19.060763
| 19.249878
| 8,115,000
|
ADBE
| 1,016,496,000
| 19.210064
| 19.88192
| 19.115508
| 19.628107
| 4,861,200
|
ADBE
| 1,016,582,400
| 19.563413
| 19.732621
| 19.1603
| 19.165276
| 3,919,000
|
ADBE
| 1,016,668,800
| 19.271317
| 19.579978
| 18.868069
| 19.470453
| 3,734,400
|
ADBE
| 1,016,755,200
| 19.415693
| 19.908554
| 18.987552
| 19.789072
| 5,342,000
|
ADBE
| 1,017,014,400
| 19.61483
| 19.888641
| 18.942747
| 18.942747
| 4,975,600
|
ADBE
| 1,017,100,800
| 19.022397
| 19.749241
| 18.997506
| 19.271317
| 4,279,200
|
ADBE
| 1,017,187,200
| 19.256383
| 19.515259
| 18.798371
| 19.341015
| 3,745,400
|
ADBE
| 1,017,273,600
| 19.943401
| 20.595568
| 19.91353
| 20.057903
| 9,659,800
|
ADBE
| 1,017,619,200
| 19.833876
| 20.40639
| 19.51028
| 20.222189
| 5,711,400
|
ADBE
| 1,017,705,600
| 19.704436
| 19.704436
| 19.002483
| 19.266338
| 9,138,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.