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 | 1,180,656,000 | 44.150002 | 44.880001 | 44.119999 | 44.529999 | 4,932,400 |
ADBE | 1,180,915,200 | 44.48 | 44.759998 | 44.009998 | 44.580002 | 4,132,800 |
ADBE | 1,181,001,600 | 44.330002 | 44.5 | 43.950001 | 44.34 | 4,667,300 |
ADBE | 1,181,088,000 | 44.189999 | 44.189999 | 43.43 | 43.639999 | 5,220,000 |
ADBE | 1,181,174,400 | 43.389999 | 43.700001 | 42.52 | 42.720001 | 5,676,700 |
ADBE | 1,181,260,800 | 42.450001 | 43.110001 | 42.450001 | 43.040001 | 5,390,200 |
ADBE | 1,181,520,000 | 43.200001 | 43.529999 | 42.860001 | 42.990002 | 5,431,500 |
ADBE | 1,181,606,400 | 42.599998 | 43.389999 | 42.450001 | 42.73 | 5,659,200 |
ADBE | 1,181,692,800 | 43.16 | 44.130001 | 42.900002 | 44.110001 | 7,711,800 |
ADBE | 1,181,779,200 | 44.299999 | 44.5 | 43.650002 | 43.959999 | 11,963,300 |
ADBE | 1,181,865,600 | 44.43 | 44.5 | 42.43 | 42.75 | 21,342,400 |
ADBE | 1,182,124,800 | 42.650002 | 42.939999 | 42.349998 | 42.669998 | 5,937,400 |
ADBE | 1,182,211,200 | 42.299999 | 42.75 | 42.150002 | 42.48 | 4,917,400 |
ADBE | 1,182,297,600 | 42.41 | 42.540001 | 41.299999 | 41.369999 | 8,754,900 |
ADBE | 1,182,384,000 | 41.27 | 41.889999 | 40.5 | 41.529999 | 7,481,100 |
ADBE | 1,182,470,400 | 41.299999 | 41.619999 | 40.619999 | 40.84 | 6,877,100 |
ADBE | 1,182,729,600 | 40.84 | 41.110001 | 40.169998 | 40.34 | 7,579,400 |
ADBE | 1,182,816,000 | 40.029999 | 40.119999 | 39.25 | 39.84 | 14,366,100 |
ADBE | 1,182,902,400 | 39.970001 | 40.509998 | 39.790001 | 40.470001 | 7,707,800 |
ADBE | 1,182,988,800 | 40.360001 | 40.779999 | 39.990002 | 40.419998 | 8,004,600 |
ADBE | 1,183,075,200 | 40.560001 | 40.66 | 39.82 | 40.150002 | 6,536,600 |
ADBE | 1,183,334,400 | 40.150002 | 40.34 | 39.869999 | 40.16 | 5,349,200 |
ADBE | 1,183,420,800 | 40.16 | 40.759998 | 40.139999 | 40.709999 | 3,545,700 |
ADBE | 1,183,593,600 | 40.799999 | 41.009998 | 40.080002 | 40.93 | 5,362,800 |
ADBE | 1,183,680,000 | 41 | 41.200001 | 40.630001 | 41.02 | 4,612,400 |
ADBE | 1,183,939,200 | 40.970001 | 40.98 | 40.419998 | 40.720001 | 5,482,800 |
ADBE | 1,184,025,600 | 40.599998 | 40.73 | 40.279999 | 40.360001 | 4,472,100 |
ADBE | 1,184,112,000 | 40.27 | 40.970001 | 40.200001 | 40.84 | 4,827,400 |
ADBE | 1,184,198,400 | 40.939999 | 41.549999 | 40.599998 | 41.549999 | 7,919,600 |
ADBE | 1,184,284,800 | 41.349998 | 41.5 | 40.84 | 41.18 | 4,513,100 |
ADBE | 1,184,544,000 | 41.040001 | 41.259998 | 40.849998 | 41.060001 | 4,075,800 |
ADBE | 1,184,630,400 | 41.099998 | 41.740002 | 40.82 | 41.459999 | 6,272,600 |
ADBE | 1,184,716,800 | 41.25 | 41.810001 | 40.91 | 41.41 | 8,028,500 |
ADBE | 1,184,803,200 | 41.310001 | 42.540001 | 41.310001 | 42.200001 | 9,162,600 |
ADBE | 1,184,889,600 | 42.41 | 42.5 | 41.200001 | 41.639999 | 8,530,900 |
ADBE | 1,185,148,800 | 41.869999 | 42.849998 | 41.790001 | 42.360001 | 8,853,700 |
ADBE | 1,185,235,200 | 42.169998 | 42.73 | 41.650002 | 41.779999 | 6,720,600 |
ADBE | 1,185,321,600 | 41.970001 | 42.119999 | 41.41 | 41.720001 | 5,081,700 |
ADBE | 1,185,408,000 | 41.150002 | 42 | 40.299999 | 41.189999 | 8,102,300 |
ADBE | 1,185,494,400 | 41.209999 | 41.209999 | 40.259998 | 40.389999 | 8,914,800 |
ADBE | 1,185,753,600 | 40.790001 | 41.09 | 40.130001 | 40.889999 | 8,400,500 |
ADBE | 1,185,840,000 | 41.02 | 41.299999 | 40.110001 | 40.290001 | 8,404,100 |
ADBE | 1,185,926,400 | 40.290001 | 40.490002 | 38.57 | 39.580002 | 15,048,500 |
ADBE | 1,186,012,800 | 39.400002 | 39.799999 | 39.049999 | 39.52 | 6,714,400 |
ADBE | 1,186,099,200 | 39.470001 | 39.66 | 38.700001 | 38.75 | 7,005,100 |
ADBE | 1,186,358,400 | 38.709999 | 39.77 | 38.540001 | 39.380001 | 7,147,600 |
ADBE | 1,186,444,800 | 39.080002 | 39.91 | 38.610001 | 39.419998 | 6,868,500 |
ADBE | 1,186,531,200 | 39.610001 | 40.669998 | 39.5 | 40.23 | 6,291,900 |
ADBE | 1,186,617,600 | 39.900002 | 41.740002 | 39.860001 | 40.75 | 7,370,400 |
ADBE | 1,186,704,000 | 41.299999 | 41.619999 | 40.099998 | 41.060001 | 6,520,400 |
ADBE | 1,186,963,200 | 41 | 41.130001 | 40.259998 | 40.830002 | 4,825,100 |
ADBE | 1,187,049,600 | 41.009998 | 41.049999 | 40.18 | 40.41 | 4,473,000 |
ADBE | 1,187,136,000 | 40.220001 | 41.25 | 40.119999 | 40.18 | 5,243,300 |
ADBE | 1,187,222,400 | 39.830002 | 40.560001 | 39.279999 | 39.959999 | 6,648,800 |
ADBE | 1,187,308,800 | 40.18 | 40.48 | 39.32 | 40.32 | 9,159,800 |
ADBE | 1,187,568,000 | 40.549999 | 40.849998 | 39.939999 | 40.740002 | 4,379,900 |
ADBE | 1,187,654,400 | 40.41 | 40.950001 | 39.869999 | 40.130001 | 4,788,600 |
ADBE | 1,187,740,800 | 40.400002 | 41 | 40.200001 | 40.77 | 4,412,000 |
ADBE | 1,187,827,200 | 40.82 | 40.990002 | 40.330002 | 40.599998 | 3,601,800 |
ADBE | 1,187,913,600 | 40.5 | 40.650002 | 39.799999 | 40.41 | 6,490,800 |
ADBE | 1,188,172,800 | 40.380001 | 41.110001 | 40.25 | 40.810001 | 4,675,000 |
ADBE | 1,188,259,200 | 40.66 | 41.639999 | 40.66 | 40.869999 | 6,711,000 |
ADBE | 1,188,345,600 | 41.389999 | 42.360001 | 41.130001 | 42.25 | 7,249,600 |
ADBE | 1,188,432,000 | 42.200001 | 43.040001 | 41.900002 | 42.220001 | 5,807,700 |
ADBE | 1,188,518,400 | 42.75 | 42.990002 | 42.509998 | 42.75 | 4,191,400 |
ADBE | 1,188,864,000 | 42.75 | 43.75 | 42.68 | 43.450001 | 5,810,700 |
ADBE | 1,188,950,400 | 43.220001 | 43.900002 | 43.220001 | 43.75 | 5,658,700 |
ADBE | 1,189,036,800 | 43.91 | 43.990002 | 43.5 | 43.720001 | 3,718,100 |
ADBE | 1,189,123,200 | 43.34 | 43.419998 | 42.529999 | 42.959999 | 5,277,000 |
ADBE | 1,189,382,400 | 43.139999 | 43.799999 | 43.029999 | 43.220001 | 5,199,800 |
ADBE | 1,189,468,800 | 43.389999 | 43.779999 | 43.32 | 43.740002 | 4,756,100 |
ADBE | 1,189,555,200 | 43.68 | 43.990002 | 43.400002 | 43.779999 | 4,094,500 |
ADBE | 1,189,641,600 | 43.990002 | 44 | 42.970001 | 43.310001 | 6,436,900 |
ADBE | 1,189,728,000 | 43.07 | 43.650002 | 42.900002 | 43.41 | 5,057,500 |
ADBE | 1,189,987,200 | 43.709999 | 43.75 | 42.549999 | 43.060001 | 12,499,300 |
ADBE | 1,190,073,600 | 44.509998 | 44.799999 | 42.91 | 43.709999 | 20,897,500 |
ADBE | 1,190,160,000 | 43.549999 | 44.080002 | 43.299999 | 43.830002 | 11,192,100 |
ADBE | 1,190,246,400 | 43.639999 | 44 | 42.439999 | 42.799999 | 12,614,200 |
ADBE | 1,190,332,800 | 42.91 | 43.369999 | 41.709999 | 41.950001 | 13,267,000 |
ADBE | 1,190,592,000 | 41.759998 | 42.290001 | 41.259998 | 41.5 | 11,032,300 |
ADBE | 1,190,678,400 | 41.259998 | 43 | 41.259998 | 42.740002 | 11,945,900 |
ADBE | 1,190,764,800 | 43.09 | 44 | 42.689999 | 43.41 | 10,196,100 |
ADBE | 1,190,851,200 | 43.5 | 43.650002 | 43.110001 | 43.450001 | 5,023,800 |
ADBE | 1,190,937,600 | 43.639999 | 43.939999 | 43.389999 | 43.66 | 5,847,500 |
ADBE | 1,191,196,800 | 43.889999 | 44.150002 | 42.939999 | 44 | 6,104,500 |
ADBE | 1,191,283,200 | 44.049999 | 44.490002 | 43.75 | 44.23 | 5,045,800 |
ADBE | 1,191,369,600 | 43.98 | 44.360001 | 43.77 | 43.98 | 5,511,900 |
ADBE | 1,191,456,000 | 44 | 44.490002 | 43.84 | 44.25 | 7,487,500 |
ADBE | 1,191,542,400 | 44.400002 | 44.799999 | 44.099998 | 44.639999 | 7,248,000 |
ADBE | 1,191,801,600 | 44.639999 | 45 | 44.400002 | 44.990002 | 5,424,900 |
ADBE | 1,191,888,000 | 45 | 45.349998 | 44.41 | 44.970001 | 7,259,300 |
ADBE | 1,191,974,400 | 44.900002 | 45.689999 | 44.639999 | 45.580002 | 7,339,500 |
ADBE | 1,192,060,800 | 45.75 | 46.189999 | 45.369999 | 45.490002 | 11,532,800 |
ADBE | 1,192,147,200 | 45.889999 | 46.32 | 45.389999 | 46.119999 | 5,627,300 |
ADBE | 1,192,406,400 | 45.91 | 46.040001 | 45.220001 | 45.709999 | 5,751,000 |
ADBE | 1,192,492,800 | 45.650002 | 45.880001 | 45.34 | 45.669998 | 5,272,000 |
ADBE | 1,192,579,200 | 45.84 | 46.32 | 45.169998 | 45.970001 | 7,207,000 |
ADBE | 1,192,665,600 | 45.970001 | 47.43 | 45.759998 | 47.110001 | 8,384,800 |
ADBE | 1,192,752,000 | 47.080002 | 47.52 | 46.25 | 46.27 | 9,980,200 |
ADBE | 1,193,011,200 | 46.220001 | 47.16 | 46 | 47.119999 | 5,481,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.