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 | 1,118,016,000 | 32.439999 | 32.720001 | 32.209999 | 32.450001 | 3,699,100 |
ADBE | 1,118,102,400 | 32.509998 | 32.919998 | 32.110001 | 32.259998 | 3,782,400 |
ADBE | 1,118,188,800 | 32.459999 | 32.669998 | 32.200001 | 32.259998 | 3,522,400 |
ADBE | 1,118,275,200 | 32.259998 | 32.75 | 32.09 | 32.490002 | 3,479,200 |
ADBE | 1,118,361,600 | 32.59 | 32.689999 | 29.9 | 31.129999 | 19,257,900 |
ADBE | 1,118,620,800 | 31.1 | 31.92 | 30.76 | 31.65 | 6,660,700 |
ADBE | 1,118,707,200 | 31.84 | 32 | 31.629999 | 31.98 | 2,989,400 |
ADBE | 1,118,793,600 | 32.389999 | 32.439999 | 31.41 | 32 | 4,741,300 |
ADBE | 1,118,880,000 | 32.029999 | 32.5 | 31.860001 | 32.41 | 6,300,600 |
ADBE | 1,118,966,400 | 31.08 | 31.34 | 30.6 | 31.34 | 18,865,500 |
ADBE | 1,119,225,600 | 31.110001 | 31.59 | 31.09 | 31.09 | 4,111,700 |
ADBE | 1,119,312,000 | 31.040001 | 31.200001 | 30.700001 | 30.790001 | 5,542,700 |
ADBE | 1,119,398,400 | 30.860001 | 30.959999 | 30.34 | 30.559999 | 7,629,900 |
ADBE | 1,119,484,800 | 30.74 | 30.799999 | 29.9 | 30.049999 | 6,166,900 |
ADBE | 1,119,571,200 | 29.950001 | 30.09 | 29.18 | 29.24 | 5,489,800 |
ADBE | 1,119,830,400 | 29.33 | 29.4 | 28.629999 | 28.84 | 5,500,400 |
ADBE | 1,119,916,800 | 29.040001 | 29.049999 | 28.25 | 28.700001 | 7,905,000 |
ADBE | 1,120,003,200 | 29.02 | 29.34 | 28.790001 | 29.1 | 6,851,500 |
ADBE | 1,120,089,600 | 29.25 | 29.290001 | 28.49 | 28.610001 | 5,160,600 |
ADBE | 1,120,176,000 | 28.74 | 28.82 | 28.360001 | 28.450001 | 3,144,200 |
ADBE | 1,120,521,600 | 28.34 | 28.690001 | 27.940001 | 27.98 | 6,146,800 |
ADBE | 1,120,608,000 | 27.719999 | 27.870001 | 26.25 | 26.92 | 14,953,400 |
ADBE | 1,120,694,400 | 26.67 | 27.84 | 26.6 | 27.51 | 10,982,300 |
ADBE | 1,120,780,800 | 27.66 | 28.02 | 27.18 | 27.93 | 5,595,100 |
ADBE | 1,121,040,000 | 27.75 | 28.040001 | 27.43 | 27.99 | 6,918,600 |
ADBE | 1,121,126,400 | 28.049999 | 28.67 | 27.82 | 28.450001 | 6,189,700 |
ADBE | 1,121,212,800 | 28.620001 | 29.209999 | 28.5 | 29.049999 | 8,445,100 |
ADBE | 1,121,299,200 | 29.25 | 29.469999 | 28.9 | 29.129999 | 5,066,600 |
ADBE | 1,121,385,600 | 29.25 | 29.370001 | 28.65 | 28.9 | 5,425,600 |
ADBE | 1,121,644,800 | 28.76 | 29.049999 | 28.76 | 28.84 | 3,865,700 |
ADBE | 1,121,731,200 | 29.280001 | 29.42 | 28.370001 | 29.309999 | 5,606,200 |
ADBE | 1,121,817,600 | 29.17 | 29.5 | 28.82 | 29.459999 | 4,380,900 |
ADBE | 1,121,904,000 | 29.32 | 29.68 | 29.07 | 29.530001 | 5,648,400 |
ADBE | 1,121,990,400 | 29.620001 | 29.799999 | 29.379999 | 29.780001 | 5,627,000 |
ADBE | 1,122,249,600 | 29.799999 | 29.969999 | 29.549999 | 29.65 | 5,300,200 |
ADBE | 1,122,336,000 | 29.360001 | 29.99 | 29.35 | 29.75 | 5,506,200 |
ADBE | 1,122,422,400 | 29.709999 | 29.91 | 29.51 | 29.82 | 4,229,600 |
ADBE | 1,122,508,800 | 29.709999 | 30.129999 | 29.58 | 30.110001 | 4,637,800 |
ADBE | 1,122,595,200 | 30.139999 | 30.4 | 29.540001 | 29.639999 | 4,436,600 |
ADBE | 1,122,854,400 | 29.530001 | 29.83 | 29.23 | 29.459999 | 6,102,400 |
ADBE | 1,122,940,800 | 28.370001 | 28.93 | 27.76 | 28.620001 | 9,790,200 |
ADBE | 1,123,027,200 | 28.59 | 28.59 | 28.01 | 28.1 | 7,664,300 |
ADBE | 1,123,113,600 | 27.879999 | 28.01 | 26.9 | 27.030001 | 11,898,900 |
ADBE | 1,123,200,000 | 26.889999 | 27.280001 | 26.83 | 27.1 | 8,451,700 |
ADBE | 1,123,459,200 | 27.209999 | 27.25 | 26.5 | 26.74 | 7,038,900 |
ADBE | 1,123,545,600 | 26.950001 | 26.950001 | 26.379999 | 26.57 | 7,377,300 |
ADBE | 1,123,632,000 | 26.620001 | 26.709999 | 25.799999 | 25.91 | 7,209,900 |
ADBE | 1,123,718,400 | 25.969999 | 26.82 | 25.93 | 26.690001 | 6,132,900 |
ADBE | 1,123,804,800 | 26.57 | 26.870001 | 26.42 | 26.84 | 4,532,200 |
ADBE | 1,124,064,000 | 26.879999 | 27.030001 | 26.68 | 26.85 | 4,644,100 |
ADBE | 1,124,150,400 | 26.84 | 26.9 | 26.01 | 26.18 | 5,233,500 |
ADBE | 1,124,236,800 | 26.18 | 26.950001 | 26.08 | 26.83 | 5,301,600 |
ADBE | 1,124,323,200 | 26.83 | 27.08 | 26.57 | 26.6 | 5,716,900 |
ADBE | 1,124,409,600 | 26.58 | 26.76 | 26.15 | 26.16 | 4,132,300 |
ADBE | 1,124,668,800 | 26.200001 | 26.370001 | 26 | 26.18 | 3,502,200 |
ADBE | 1,124,755,200 | 26.190001 | 27.129999 | 26.049999 | 27.049999 | 6,003,400 |
ADBE | 1,124,841,600 | 26.98 | 28.23 | 26.870001 | 28.030001 | 9,552,800 |
ADBE | 1,124,928,000 | 27.92 | 28.02 | 27.34 | 27.59 | 5,339,500 |
ADBE | 1,125,014,400 | 27.48 | 27.65 | 27.26 | 27.530001 | 3,610,900 |
ADBE | 1,125,273,600 | 27.27 | 27.440001 | 27.200001 | 27.299999 | 2,736,300 |
ADBE | 1,125,360,000 | 27.24 | 27.24 | 26.790001 | 27.120001 | 4,433,400 |
ADBE | 1,125,446,400 | 27.219999 | 27.24 | 26.93 | 27.040001 | 4,153,900 |
ADBE | 1,125,532,800 | 26.92 | 27.209999 | 26.74 | 26.83 | 4,031,900 |
ADBE | 1,125,619,200 | 26.870001 | 26.9 | 26.540001 | 26.639999 | 2,554,400 |
ADBE | 1,125,964,800 | 26.75 | 27.42 | 26.700001 | 27.35 | 4,027,400 |
ADBE | 1,126,051,200 | 27.35 | 27.49 | 26.98 | 27.190001 | 3,226,500 |
ADBE | 1,126,137,600 | 28 | 28.1 | 27.43 | 27.610001 | 3,569,100 |
ADBE | 1,126,224,000 | 27.6 | 27.6 | 27.200001 | 27.299999 | 4,055,300 |
ADBE | 1,126,483,200 | 27.4 | 27.709999 | 27.17 | 27.25 | 5,737,400 |
ADBE | 1,126,569,600 | 26.969999 | 27.1 | 26.67 | 26.82 | 5,484,200 |
ADBE | 1,126,656,000 | 27 | 27.559999 | 26.68 | 27.190001 | 5,133,000 |
ADBE | 1,126,742,400 | 27.16 | 27.4 | 26.690001 | 26.9 | 6,986,700 |
ADBE | 1,126,828,800 | 27.809999 | 29.58 | 27.799999 | 29.43 | 20,855,500 |
ADBE | 1,127,088,000 | 29.27 | 29.27 | 28.469999 | 28.719999 | 5,557,300 |
ADBE | 1,127,174,400 | 28.690001 | 28.83 | 27.700001 | 27.74 | 4,922,900 |
ADBE | 1,127,260,800 | 27.77 | 28.07 | 27.27 | 27.870001 | 5,661,300 |
ADBE | 1,127,347,200 | 27.690001 | 28.09 | 27.16 | 27.879999 | 4,776,100 |
ADBE | 1,127,433,600 | 27.780001 | 28.200001 | 27.469999 | 28.08 | 3,470,900 |
ADBE | 1,127,692,800 | 28.219999 | 28.639999 | 28.02 | 28.15 | 3,909,300 |
ADBE | 1,127,779,200 | 28.07 | 28.52 | 27.91 | 28.4 | 3,602,700 |
ADBE | 1,127,865,600 | 28.530001 | 29.48 | 28.440001 | 29.02 | 7,774,700 |
ADBE | 1,127,952,000 | 28.879999 | 29.799999 | 28.709999 | 29.76 | 6,218,100 |
ADBE | 1,128,038,400 | 29.549999 | 29.99 | 29.25 | 29.85 | 5,145,000 |
ADBE | 1,128,297,600 | 29.549999 | 30.66 | 29.200001 | 30.6 | 9,487,800 |
ADBE | 1,128,384,000 | 29.84 | 30.48 | 29.809999 | 29.940001 | 6,323,700 |
ADBE | 1,128,470,400 | 29.76 | 29.950001 | 29.25 | 29.280001 | 4,889,700 |
ADBE | 1,128,556,800 | 29.280001 | 29.4 | 28.690001 | 28.940001 | 5,305,700 |
ADBE | 1,128,643,200 | 29.02 | 29.15 | 28.59 | 29.15 | 4,588,000 |
ADBE | 1,128,902,400 | 29.040001 | 29.639999 | 28.93 | 29.09 | 5,657,800 |
ADBE | 1,128,988,800 | 29.01 | 29.32 | 28.459999 | 28.59 | 5,470,800 |
ADBE | 1,129,075,200 | 28.469999 | 28.92 | 28.16 | 28.290001 | 5,048,900 |
ADBE | 1,129,161,600 | 28.200001 | 28.440001 | 27.860001 | 28.299999 | 4,861,100 |
ADBE | 1,129,248,000 | 28.610001 | 30.030001 | 28.530001 | 29.940001 | 8,156,800 |
ADBE | 1,129,507,200 | 29.940001 | 30.5 | 29.940001 | 30.389999 | 5,949,600 |
ADBE | 1,129,593,600 | 30.370001 | 30.629999 | 30.25 | 30.360001 | 4,650,800 |
ADBE | 1,129,680,000 | 30.32 | 30.99 | 29.66 | 30.959999 | 8,092,900 |
ADBE | 1,129,766,400 | 30.959999 | 31.040001 | 30.34 | 30.48 | 6,996,200 |
ADBE | 1,129,852,800 | 30.799999 | 31.280001 | 30.51 | 31.209999 | 7,835,200 |
ADBE | 1,130,112,000 | 31.01 | 32.360001 | 30.940001 | 32.349998 | 7,817,800 |
ADBE | 1,130,198,400 | 32.189999 | 32.32 | 31.360001 | 31.99 | 8,857,300 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.