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 | 1,168,214,400 | 40.41 | 40.970001 | 40.130001 | 40.450001 | 5,234,800 |
ADBE | 1,168,300,800 | 40.5 | 40.509998 | 39.380001 | 39.630001 | 5,672,900 |
ADBE | 1,168,387,200 | 39.150002 | 39.59 | 38.73 | 39.220001 | 5,652,600 |
ADBE | 1,168,473,600 | 39.400002 | 40.380001 | 39.240002 | 39.880001 | 4,358,600 |
ADBE | 1,168,560,000 | 39.650002 | 40.200001 | 39.5 | 39.959999 | 3,682,900 |
ADBE | 1,168,905,600 | 40.25 | 40.75 | 39.810001 | 40.049999 | 5,154,000 |
ADBE | 1,168,992,000 | 40.029999 | 40.549999 | 39.799999 | 40.200001 | 3,588,200 |
ADBE | 1,169,078,400 | 40.099998 | 40.400002 | 38.419998 | 38.57 | 5,253,800 |
ADBE | 1,169,164,800 | 38.32 | 38.57 | 37.5 | 38.400002 | 8,014,400 |
ADBE | 1,169,424,000 | 38.439999 | 38.630001 | 37.200001 | 37.830002 | 6,619,400 |
ADBE | 1,169,510,400 | 37.650002 | 37.959999 | 37.369999 | 37.52 | 4,659,000 |
ADBE | 1,169,596,800 | 38 | 39.740002 | 37.93 | 39.689999 | 7,193,900 |
ADBE | 1,169,683,200 | 39.720001 | 39.970001 | 38.84 | 39.130001 | 5,774,000 |
ADBE | 1,169,769,600 | 39.169998 | 39.66 | 38.66 | 39.259998 | 4,162,300 |
ADBE | 1,170,028,800 | 39.400002 | 39.75 | 38.91 | 39.349998 | 3,994,000 |
ADBE | 1,170,115,200 | 39.549999 | 39.549999 | 38.830002 | 39.009998 | 5,017,100 |
ADBE | 1,170,201,600 | 38.880001 | 39.130001 | 38.279999 | 38.869999 | 4,714,500 |
ADBE | 1,170,288,000 | 38.91 | 38.990002 | 38.32 | 38.759998 | 4,656,800 |
ADBE | 1,170,374,400 | 39.049999 | 39.209999 | 38.419998 | 38.970001 | 3,222,700 |
ADBE | 1,170,633,600 | 39.040001 | 39.060001 | 38.380001 | 38.439999 | 3,153,200 |
ADBE | 1,170,720,000 | 39.080002 | 39.200001 | 38 | 38.459999 | 6,089,100 |
ADBE | 1,170,806,400 | 38.650002 | 38.849998 | 38.029999 | 38.150002 | 4,215,200 |
ADBE | 1,170,892,800 | 38.18 | 38.400002 | 37.93 | 38.049999 | 3,965,100 |
ADBE | 1,170,979,200 | 38.200001 | 38.34 | 37.450001 | 37.68 | 4,413,100 |
ADBE | 1,171,238,400 | 37.990002 | 38.189999 | 37.470001 | 38.09 | 6,753,800 |
ADBE | 1,171,324,800 | 38.59 | 39.07 | 38.299999 | 38.43 | 7,579,700 |
ADBE | 1,171,411,200 | 38.439999 | 38.700001 | 38.419998 | 38.599998 | 10,016,000 |
ADBE | 1,171,497,600 | 38.720001 | 39.299999 | 38.34 | 39.25 | 5,954,600 |
ADBE | 1,171,584,000 | 39.48 | 40.43 | 39.220001 | 40.27 | 9,257,600 |
ADBE | 1,171,929,600 | 40.09 | 40.759998 | 39.5 | 40.740002 | 5,092,100 |
ADBE | 1,172,016,000 | 40.52 | 41.040001 | 40.509998 | 40.950001 | 5,482,200 |
ADBE | 1,172,102,400 | 40.970001 | 41.099998 | 40.23 | 40.810001 | 4,425,800 |
ADBE | 1,172,188,800 | 40.900002 | 40.959999 | 40.240002 | 40.630001 | 3,388,600 |
ADBE | 1,172,448,000 | 40.650002 | 40.990002 | 40.130001 | 40.740002 | 3,723,600 |
ADBE | 1,172,534,400 | 40.16 | 40.439999 | 38.639999 | 38.919998 | 8,081,800 |
ADBE | 1,172,620,800 | 38.209999 | 39.619999 | 38.209999 | 39.25 | 6,130,400 |
ADBE | 1,172,707,200 | 38.5 | 39.639999 | 38.299999 | 39.259998 | 5,726,400 |
ADBE | 1,172,793,600 | 38.799999 | 39.830002 | 38.650002 | 38.66 | 6,431,600 |
ADBE | 1,173,052,800 | 38.400002 | 39.400002 | 38.299999 | 38.52 | 5,129,400 |
ADBE | 1,173,139,200 | 39.049999 | 39.400002 | 38.580002 | 39.040001 | 6,103,400 |
ADBE | 1,173,225,600 | 38.700001 | 39.27 | 38.580002 | 38.740002 | 4,392,800 |
ADBE | 1,173,312,000 | 39.200001 | 39.349998 | 38.959999 | 39.080002 | 4,564,600 |
ADBE | 1,173,398,400 | 39.470001 | 39.48 | 38.900002 | 39.169998 | 3,252,700 |
ADBE | 1,173,657,600 | 39.009998 | 39.700001 | 39 | 39.639999 | 3,340,100 |
ADBE | 1,173,744,000 | 39.310001 | 39.599998 | 38.650002 | 38.650002 | 5,787,100 |
ADBE | 1,173,830,400 | 38.57 | 39.310001 | 38.400002 | 39.299999 | 4,359,100 |
ADBE | 1,173,916,800 | 39.25 | 39.52 | 38.57 | 38.619999 | 5,087,700 |
ADBE | 1,174,003,200 | 38.200001 | 39.560001 | 38.200001 | 39.169998 | 7,545,200 |
ADBE | 1,174,262,400 | 39.799999 | 40.57 | 39.599998 | 40.240002 | 4,909,900 |
ADBE | 1,174,348,800 | 40.400002 | 41.119999 | 40.02 | 40.740002 | 8,529,700 |
ADBE | 1,174,435,200 | 42.599998 | 43.299999 | 42.029999 | 43.299999 | 18,238,600 |
ADBE | 1,174,521,600 | 42.880001 | 43.099998 | 42.619999 | 42.860001 | 10,115,900 |
ADBE | 1,174,608,000 | 43 | 43.09 | 42.560001 | 42.790001 | 6,467,400 |
ADBE | 1,174,867,200 | 42.939999 | 43.310001 | 42.139999 | 43.16 | 6,614,500 |
ADBE | 1,174,953,600 | 43.540001 | 43.950001 | 42.689999 | 42.900002 | 7,792,700 |
ADBE | 1,175,040,000 | 42.599998 | 42.790001 | 41.549999 | 41.580002 | 11,530,200 |
ADBE | 1,175,126,400 | 42.209999 | 42.209999 | 40.779999 | 41.529999 | 8,960,300 |
ADBE | 1,175,212,800 | 41.369999 | 41.77 | 40.889999 | 41.700001 | 5,511,700 |
ADBE | 1,175,472,000 | 41.560001 | 41.919998 | 41.029999 | 41.650002 | 5,393,800 |
ADBE | 1,175,558,400 | 42.060001 | 42.66 | 41.900002 | 42.349998 | 7,131,400 |
ADBE | 1,175,644,800 | 42.110001 | 42.700001 | 42.099998 | 42.700001 | 4,520,600 |
ADBE | 1,175,731,200 | 42.689999 | 42.880001 | 42.080002 | 42.610001 | 4,781,700 |
ADBE | 1,176,076,800 | 42.75 | 42.959999 | 42.34 | 42.700001 | 3,474,400 |
ADBE | 1,176,163,200 | 42.639999 | 43.060001 | 42.599998 | 43 | 4,020,000 |
ADBE | 1,176,249,600 | 42.849998 | 43 | 41.880001 | 42.099998 | 4,706,300 |
ADBE | 1,176,336,000 | 42.110001 | 42.490002 | 41.860001 | 42.400002 | 3,639,300 |
ADBE | 1,176,422,400 | 42.200001 | 42.200001 | 41.169998 | 41.639999 | 7,802,500 |
ADBE | 1,176,681,600 | 42.830002 | 42.900002 | 42.23 | 42.400002 | 7,416,300 |
ADBE | 1,176,768,000 | 42.529999 | 43.009998 | 41.880001 | 43 | 6,449,300 |
ADBE | 1,176,854,400 | 42.830002 | 43.080002 | 42.369999 | 42.970001 | 5,553,500 |
ADBE | 1,176,940,800 | 42.66 | 42.779999 | 42.099998 | 42.389999 | 4,728,800 |
ADBE | 1,177,027,200 | 42.939999 | 43 | 42 | 42.139999 | 7,892,100 |
ADBE | 1,177,286,400 | 42.189999 | 42.400002 | 42.02 | 42.16 | 4,665,900 |
ADBE | 1,177,372,800 | 42.23 | 42.73 | 42.02 | 42.5 | 4,746,000 |
ADBE | 1,177,459,200 | 42.650002 | 42.830002 | 42.16 | 42.709999 | 4,254,800 |
ADBE | 1,177,545,600 | 42.540001 | 43.549999 | 42.389999 | 43.259998 | 8,179,100 |
ADBE | 1,177,632,000 | 43.02 | 43.66 | 42.490002 | 42.889999 | 5,435,800 |
ADBE | 1,177,891,200 | 42.75 | 42.970001 | 41.560001 | 41.560001 | 6,962,200 |
ADBE | 1,177,977,600 | 41.669998 | 41.869999 | 40.82 | 41.73 | 5,909,400 |
ADBE | 1,178,064,000 | 41.650002 | 41.849998 | 41.439999 | 41.509998 | 5,275,200 |
ADBE | 1,178,150,400 | 41.599998 | 41.75 | 41.09 | 41.200001 | 4,452,600 |
ADBE | 1,178,236,800 | 41.5 | 41.700001 | 41.060001 | 41.330002 | 3,554,500 |
ADBE | 1,178,496,000 | 41.330002 | 41.59 | 41.009998 | 41.310001 | 3,836,300 |
ADBE | 1,178,582,400 | 41.509998 | 41.580002 | 40.91 | 41.369999 | 6,516,500 |
ADBE | 1,178,668,800 | 41.200001 | 41.459999 | 40.799999 | 41.259998 | 8,179,500 |
ADBE | 1,178,755,200 | 41.099998 | 41.560001 | 40.580002 | 40.66 | 7,098,000 |
ADBE | 1,178,841,600 | 40.91 | 41.830002 | 40.669998 | 41.700001 | 9,704,100 |
ADBE | 1,179,100,800 | 41.75 | 42.470001 | 41.380001 | 41.810001 | 8,094,900 |
ADBE | 1,179,187,200 | 41.98 | 42.23 | 41.110001 | 41.369999 | 6,743,700 |
ADBE | 1,179,273,600 | 41.740002 | 42.290001 | 41.610001 | 42.290001 | 7,193,400 |
ADBE | 1,179,360,000 | 42.119999 | 42.889999 | 41.73 | 42.419998 | 8,927,200 |
ADBE | 1,179,446,400 | 42.549999 | 43.619999 | 42.369999 | 43.59 | 9,544,200 |
ADBE | 1,179,705,600 | 43.939999 | 44 | 43.029999 | 43.25 | 6,628,600 |
ADBE | 1,179,792,000 | 43.209999 | 44 | 43.209999 | 43.59 | 5,495,500 |
ADBE | 1,179,878,400 | 43.599998 | 43.799999 | 43.150002 | 43.23 | 4,334,100 |
ADBE | 1,179,964,800 | 43.349998 | 43.400002 | 41.68 | 41.990002 | 7,227,200 |
ADBE | 1,180,051,200 | 42.220001 | 42.59 | 42.080002 | 42.380001 | 3,633,000 |
ADBE | 1,180,396,800 | 42.34 | 43.259998 | 42.34 | 42.869999 | 5,429,900 |
ADBE | 1,180,483,200 | 42.470001 | 43.220001 | 42.200001 | 43.220001 | 4,574,500 |
ADBE | 1,180,569,600 | 43.950001 | 44.919998 | 43.650002 | 44.060001 | 8,689,800 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.