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
| 1,017,792,000
| 19.515261
| 19.654655
| 19.116991
| 19.251406
| 6,514,000
|
ADBE
| 1,017,878,400
| 19.002485
| 19.415691
| 18.723696
| 19.072184
| 6,598,400
|
ADBE
| 1,017,964,800
| 19.102053
| 19.535174
| 18.853134
| 18.853134
| 4,972,200
|
ADBE
| 1,018,224,000
| 18.788417
| 19.400757
| 18.449886
| 19.345995
| 6,066,400
|
ADBE
| 1,018,310,400
| 19.440582
| 19.813961
| 18.733653
| 18.73863
| 6,188,000
|
ADBE
| 1,018,396,800
| 18.873047
| 19.390799
| 18.504646
| 18.917852
| 8,460,800
|
ADBE
| 1,018,483,200
| 18.878024
| 19.1369
| 18.061569
| 18.106375
| 5,492,200
|
ADBE
| 1,018,569,600
| 18.429971
| 19.789069
| 18.424991
| 19.435604
| 8,763,200
|
ADBE
| 1,018,828,800
| 19.614827
| 20.008118
| 19.390799
| 19.60487
| 7,525,000
|
ADBE
| 1,018,915,200
| 19.868725
| 20.162449
| 19.774136
| 19.97327
| 5,715,600
|
ADBE
| 1,019,001,600
| 19.958338
| 20.067863
| 19.470456
| 19.659636
| 7,777,800
|
ADBE
| 1,019,088,000
| 19.714389
| 19.863742
| 19.146854
| 19.664606
| 4,730,400
|
ADBE
| 1,019,174,400
| 19.81894
| 19.87868
| 19.405733
| 19.570021
| 3,385,800
|
ADBE
| 1,019,433,600
| 19.520234
| 19.525214
| 18.967634
| 19.306164
| 3,070,400
|
ADBE
| 1,019,520,000
| 19.261359
| 19.35595
| 18.285597
| 18.449884
| 6,779,200
|
ADBE
| 1,019,606,400
| 18.843178
| 19.206601
| 18.210925
| 18.305513
| 9,626,000
|
ADBE
| 1,019,692,800
| 18.12131
| 19.037332
| 17.942088
| 18.873045
| 8,642,800
|
ADBE
| 1,019,779,200
| 18.902915
| 19.415687
| 18.85313
| 18.922827
| 8,826,800
|
ADBE
| 1,020,038,400
| 18.94274
| 19.092091
| 18.195983
| 18.529535
| 7,898,400
|
ADBE
| 1,020,124,800
| 18.683869
| 20.162449
| 18.619151
| 19.893616
| 13,450,200
|
ADBE
| 1,020,211,200
| 20.013098
| 20.152492
| 18.977594
| 19.97327
| 13,949,000
|
ADBE
| 1,020,297,600
| 19.709413
| 20.152489
| 18.823262
| 18.843174
| 7,719,400
|
ADBE
| 1,020,384,000
| 18.992529
| 19.196643
| 18.31049
| 18.668934
| 8,884,800
|
ADBE
| 1,020,643,200
| 18.723697
| 19.186687
| 18.046637
| 18.046637
| 4,638,000
|
ADBE
| 1,020,729,600
| 18.335379
| 18.614167
| 17.449225
| 18.096415
| 8,918,200
|
ADBE
| 1,020,816,000
| 18.668933
| 20.630415
| 18.61915
| 20.61548
| 12,146,600
|
ADBE
| 1,020,902,400
| 20.057901
| 20.789722
| 19.674566
| 19.833874
| 11,683,600
|
ADBE
| 1,020,988,800
| 19.853789
| 20.06288
| 19.131923
| 19.291231
| 6,905,800
|
ADBE
| 1,021,248,000
| 19.316122
| 20.411366
| 18.917852
| 20.281929
| 7,018,600
|
ADBE
| 1,021,334,400
| 20.729986
| 21.456829
| 20.700117
| 21.397089
| 10,529,800
|
ADBE
| 1,021,420,800
| 21.307478
| 21.566354
| 20.80964
| 20.934099
| 10,814,200
|
ADBE
| 1,021,507,200
| 20.759851
| 20.884311
| 20.436256
| 20.759851
| 6,710,400
|
ADBE
| 1,021,593,600
| 20.949036
| 21.068516
| 19.838855
| 20.461153
| 10,014,800
|
ADBE
| 1,021,852,800
| 20.336691
| 20.336691
| 19.131924
| 19.445562
| 9,919,000
|
ADBE
| 1,021,939,200
| 19.589934
| 19.784093
| 18.021745
| 18.494692
| 12,248,800
|
ADBE
| 1,022,025,600
| 18.15118
| 18.67391
| 17.703127
| 18.390142
| 10,477,200
|
ADBE
| 1,022,112,000
| 18.494695
| 18.614175
| 17.872397
| 18.474781
| 8,259,200
|
ADBE
| 1,022,198,400
| 18.270661
| 18.992527
| 18.24079
| 18.753563
| 7,631,600
|
ADBE
| 1,022,544,000
| 19.067203
| 19.067203
| 17.927153
| 18.255726
| 5,233,000
|
ADBE
| 1,022,630,400
| 18.230837
| 18.270665
| 17.817633
| 17.847502
| 6,892,200
|
ADBE
| 1,022,716,800
| 17.792741
| 18.514605
| 17.747935
| 18.186031
| 8,701,000
|
ADBE
| 1,022,803,200
| 18.469798
| 18.723697
| 17.922177
| 17.97196
| 5,854,000
|
ADBE
| 1,023,062,400
| 17.927155
| 18.245773
| 17.459188
| 17.57369
| 6,617,800
|
ADBE
| 1,023,148,800
| 17.618494
| 18.131267
| 17.474121
| 17.842522
| 7,472,000
|
ADBE
| 1,023,235,200
| 17.922175
| 18.265683
| 17.553774
| 18.106375
| 7,323,200
|
ADBE
| 1,023,321,600
| 18.021743
| 18.101397
| 17.424337
| 17.523905
| 7,814,600
|
ADBE
| 1,023,408,000
| 17.329748
| 18.086462
| 17.195331
| 17.862434
| 9,794,600
|
ADBE
| 1,023,667,200
| 17.991872
| 19.430624
| 17.882347
| 18.713737
| 12,626,400
|
ADBE
| 1,023,753,600
| 18.972615
| 19.331059
| 18.415037
| 18.454863
| 8,904,200
|
ADBE
| 1,023,840,000
| 18.195988
| 18.718718
| 17.787761
| 18.574347
| 8,952,600
|
ADBE
| 1,023,926,400
| 18.564387
| 18.61417
| 17.971958
| 18.016764
| 11,448,400
|
ADBE
| 1,024,012,800
| 16.249439
| 16.249439
| 15.462855
| 15.617186
| 34,727,400
|
ADBE
| 1,024,272,000
| 15.756579
| 15.771515
| 14.760903
| 14.80073
| 19,467,400
|
ADBE
| 1,024,358,400
| 14.800731
| 15.423029
| 14.775839
| 14.979953
| 14,654,600
|
ADBE
| 1,024,444,800
| 14.945102
| 14.994886
| 13.481458
| 13.481458
| 23,265,000
|
ADBE
| 1,024,531,200
| 13.615874
| 14.08882
| 13.511328
| 13.839901
| 12,111,800
|
ADBE
| 1,024,617,600
| 13.447919
| 13.701935
| 13.024558
| 13.159038
| 16,155,200
|
ADBE
| 1,024,876,800
| 12.994674
| 14.170122
| 12.979731
| 13.522629
| 8,902,800
|
ADBE
| 1,024,963,200
| 13.87128
| 14.56858
| 13.602321
| 13.686994
| 11,727,400
|
ADBE
| 1,025,049,600
| 13.129154
| 13.936029
| 12.999656
| 13.746762
| 12,236,600
|
ADBE
| 1,025,136,000
| 14.269738
| 14.35441
| 13.228769
| 13.891204
| 10,646,600
|
ADBE
| 1,025,222,400
| 13.622245
| 14.523753
| 13.617264
| 14.195026
| 8,687,600
|
ADBE
| 1,025,481,600
| 14.249816
| 14.369353
| 13.348306
| 13.447921
| 7,553,800
|
ADBE
| 1,025,568,000
| 13.353288
| 13.522632
| 12.680891
| 13.154059
| 9,162,400
|
ADBE
| 1,025,654,400
| 13.089309
| 13.52263
| 12.74564
| 13.467843
| 5,855,600
|
ADBE
| 1,025,827,200
| 13.672052
| 14.344447
| 13.667071
| 14.259775
| 4,404,200
|
ADBE
| 1,026,086,400
| 14.090432
| 14.4341
| 13.672052
| 13.771666
| 5,032,800
|
ADBE
| 1,026,172,800
| 13.691976
| 13.931049
| 13.447921
| 13.557496
| 5,566,400
|
ADBE
| 1,026,259,200
| 13.65213
| 14.075491
| 13.169002
| 13.23375
| 7,886,400
|
ADBE
| 1,026,345,600
| 12.307337
| 12.959811
| 11.83417
| 12.830313
| 15,291,600
|
ADBE
| 1,026,432,000
| 12.999656
| 13.318421
| 12.516526
| 12.730697
| 10,542,600
|
ADBE
| 1,026,691,200
| 12.546413
| 13.2985
| 12.24757
| 13.193905
| 10,187,400
|
ADBE
| 1,026,777,600
| 13.114213
| 13.945992
| 12.969773
| 13.23375
| 8,424,400
|
ADBE
| 1,026,864,000
| 13.622245
| 13.846377
| 13.198885
| 13.388151
| 7,836,400
|
ADBE
| 1,026,950,400
| 13.318422
| 13.507689
| 12.840274
| 12.8851
| 5,890,400
|
ADBE
| 1,027,036,800
| 12.75062
| 12.875137
| 12.098147
| 12.147953
| 8,239,000
|
ADBE
| 1,027,296,000
| 12.207724
| 12.53147
| 11.699691
| 12.227646
| 8,876,000
|
ADBE
| 1,027,382,400
| 12.157917
| 12.566335
| 11.744518
| 11.9039
| 7,278,800
|
ADBE
| 1,027,468,800
| 11.704671
| 12.835292
| 11.654863
| 12.780504
| 10,469,800
|
ADBE
| 1,027,555,200
| 12.501584
| 12.700813
| 11.470577
| 11.669806
| 9,611,000
|
ADBE
| 1,027,641,600
| 11.704669
| 12.332239
| 11.505441
| 12.19776
| 6,008,200
|
ADBE
| 1,027,900,800
| 12.352164
| 12.865177
| 12.197762
| 12.755602
| 5,878,200
|
ADBE
| 1,027,987,200
| 12.576295
| 12.700813
| 12.108108
| 12.421893
| 7,385,000
|
ADBE
| 1,028,073,600
| 12.232627
| 12.327261
| 11.814248
| 11.933784
| 8,831,600
|
ADBE
| 1,028,160,000
| 9.134624
| 9.144586
| 8.342691
| 8.382537
| 47,625,000
|
ADBE
| 1,028,246,400
| 8.571803
| 8.790955
| 8.382537
| 8.691341
| 16,076,800
|
ADBE
| 1,028,505,600
| 8.825818
| 8.915471
| 8.213191
| 8.317786
| 8,884,000
|
ADBE
| 1,028,592,000
| 8.497093
| 8.716244
| 8.417401
| 8.661456
| 9,637,600
|
ADBE
| 1,028,678,400
| 8.771034
| 8.880609
| 8.253039
| 8.776014
| 8,754,800
|
ADBE
| 1,028,764,800
| 8.656476
| 8.930416
| 8.492112
| 8.850724
| 6,717,600
|
ADBE
| 1,028,851,200
| 8.790955
| 8.990183
| 8.591727
| 8.820839
| 4,874,800
|
ADBE
| 1,029,110,400
| 8.741147
| 9.119682
| 8.716244
| 9.015087
| 5,397,400
|
ADBE
| 1,029,196,800
| 8.980223
| 9.463352
| 8.82084
| 8.900532
| 8,508,400
|
ADBE
| 1,029,283,200
| 8.815859
| 9.682503
| 8.810878
| 9.597831
| 6,437,800
|
ADBE
| 1,029,369,600
| 9.637677
| 10.056056
| 9.473313
| 9.931539
| 6,561,000
|
ADBE
| 1,029,456,000
| 9.812001
| 10.185554
| 9.672541
| 10.031152
| 4,739,200
|
ADBE
| 1,029,715,200
| 10.006249
| 10.454513
| 9.856828
| 10.399725
| 3,842,000
|
ADBE
| 1,029,801,600
| 10.310072
| 10.519262
| 9.936519
| 10.051075
| 5,373,600
|
ADBE
| 1,029,888,000
| 10.061037
| 10.325014
| 9.767175
| 10.130767
| 8,563,400
|
ADBE
| 1,029,974,400
| 10.036134
| 10.399725
| 10.016211
| 10.344938
| 4,054,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.