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 | 1,305,763,200 | 34.98 | 35.509998 | 34.869999 | 35.41 | 4,252,800 |
ADBE | 1,305,849,600 | 35.459999 | 35.669998 | 35.209999 | 35.310001 | 3,246,700 |
ADBE | 1,306,108,800 | 34.720001 | 34.810001 | 34.169998 | 34.43 | 3,605,300 |
ADBE | 1,306,195,200 | 34.560001 | 34.689999 | 33.990002 | 34.139999 | 2,807,100 |
ADBE | 1,306,281,600 | 34.099998 | 34.369999 | 33.939999 | 34.130001 | 2,961,300 |
ADBE | 1,306,368,000 | 34.07 | 34.630001 | 33.959999 | 34.540001 | 2,789,400 |
ADBE | 1,306,454,400 | 34.459999 | 34.560001 | 34.080002 | 34.290001 | 4,040,100 |
ADBE | 1,306,800,000 | 34.610001 | 34.84 | 34.41 | 34.630001 | 3,938,000 |
ADBE | 1,306,886,400 | 34.529999 | 34.82 | 34.110001 | 34.119999 | 3,569,400 |
ADBE | 1,306,972,800 | 34.07 | 34.279999 | 33.720001 | 34.259998 | 6,012,000 |
ADBE | 1,307,059,200 | 33.799999 | 33.93 | 33.259998 | 33.27 | 3,930,000 |
ADBE | 1,307,318,400 | 33.200001 | 33.41 | 32.82 | 32.84 | 3,075,400 |
ADBE | 1,307,404,800 | 33 | 33.310001 | 32.669998 | 33.009998 | 4,301,800 |
ADBE | 1,307,491,200 | 32.869999 | 33.009998 | 32.200001 | 32.240002 | 4,481,300 |
ADBE | 1,307,577,600 | 32.349998 | 32.48 | 32.049999 | 32.220001 | 3,550,600 |
ADBE | 1,307,664,000 | 32.23 | 32.23 | 31.58 | 31.67 | 5,023,200 |
ADBE | 1,307,923,200 | 31.67 | 31.93 | 31.58 | 31.66 | 3,756,300 |
ADBE | 1,308,009,600 | 31.950001 | 32.52 | 31.799999 | 32.09 | 4,762,700 |
ADBE | 1,308,096,000 | 31.74 | 31.809999 | 31.07 | 31.129999 | 5,132,500 |
ADBE | 1,308,182,400 | 31.09 | 31.24 | 30.43 | 30.799999 | 5,988,200 |
ADBE | 1,308,268,800 | 31.33 | 31.33 | 30.440001 | 30.469999 | 10,549,200 |
ADBE | 1,308,528,000 | 30.27 | 31.09 | 30.26 | 30.950001 | 8,884,600 |
ADBE | 1,308,614,400 | 31.200001 | 32.029999 | 31.15 | 32.009998 | 9,031,900 |
ADBE | 1,308,700,800 | 30.299999 | 30.77 | 29.780001 | 30.01 | 22,453,100 |
ADBE | 1,308,787,200 | 29.67 | 30.48 | 29.629999 | 30.440001 | 8,866,400 |
ADBE | 1,308,873,600 | 30.27 | 30.34 | 29.73 | 29.969999 | 8,299,100 |
ADBE | 1,309,132,800 | 29.84 | 31.129999 | 29.82 | 30.889999 | 7,080,400 |
ADBE | 1,309,219,200 | 31.030001 | 31.030001 | 30.709999 | 30.790001 | 5,469,600 |
ADBE | 1,309,305,600 | 30.950001 | 31.26 | 30.879999 | 31.15 | 5,023,600 |
ADBE | 1,309,392,000 | 31.209999 | 31.6 | 31.049999 | 31.450001 | 5,519,700 |
ADBE | 1,309,478,400 | 31.33 | 31.65 | 31.24 | 31.530001 | 4,218,400 |
ADBE | 1,309,824,000 | 31.42 | 31.6 | 31.24 | 31.52 | 3,513,400 |
ADBE | 1,309,910,400 | 31.52 | 31.790001 | 31.450001 | 31.65 | 2,873,100 |
ADBE | 1,309,996,800 | 31.85 | 32.349998 | 31.76 | 32.07 | 4,938,000 |
ADBE | 1,310,083,200 | 31.799999 | 32 | 31.120001 | 31.540001 | 4,917,600 |
ADBE | 1,310,342,400 | 31.18 | 31.33 | 30.76 | 30.98 | 3,725,400 |
ADBE | 1,310,428,800 | 30.799999 | 30.799999 | 30.23 | 30.35 | 5,665,300 |
ADBE | 1,310,515,200 | 30.52 | 30.77 | 29.969999 | 30.07 | 5,277,400 |
ADBE | 1,310,601,600 | 30.120001 | 30.219999 | 29.25 | 29.35 | 7,159,600 |
ADBE | 1,310,688,000 | 29.43 | 29.57 | 29.02 | 29.290001 | 5,232,800 |
ADBE | 1,310,947,200 | 29.18 | 29.18 | 28.34 | 28.77 | 5,789,500 |
ADBE | 1,311,033,600 | 29.02 | 29.629999 | 28.93 | 29.4 | 4,944,300 |
ADBE | 1,311,120,000 | 29.4 | 29.450001 | 29.030001 | 29.16 | 3,747,600 |
ADBE | 1,311,206,400 | 29.219999 | 30.030001 | 29.17 | 29.559999 | 6,380,700 |
ADBE | 1,311,292,800 | 29.690001 | 29.85 | 29.1 | 29.719999 | 5,349,400 |
ADBE | 1,311,552,000 | 29.559999 | 29.83 | 29.32 | 29.65 | 3,673,100 |
ADBE | 1,311,638,400 | 29.67 | 29.85 | 29.35 | 29.629999 | 2,910,600 |
ADBE | 1,311,724,800 | 29.459999 | 29.48 | 28.459999 | 28.5 | 6,108,100 |
ADBE | 1,311,811,200 | 28.43 | 28.66 | 28 | 28.02 | 9,289,100 |
ADBE | 1,311,897,600 | 28 | 28.15 | 27.629999 | 27.709999 | 8,024,200 |
ADBE | 1,312,156,800 | 27.950001 | 28.040001 | 27.23 | 27.67 | 6,798,000 |
ADBE | 1,312,243,200 | 27.51 | 27.75 | 27.01 | 27.030001 | 4,707,900 |
ADBE | 1,312,329,600 | 27.120001 | 27.41 | 26.57 | 27.370001 | 4,832,100 |
ADBE | 1,312,416,000 | 26.91 | 27.120001 | 26.120001 | 26.15 | 11,350,400 |
ADBE | 1,312,502,400 | 26.4 | 26.5 | 25.16 | 25.620001 | 14,940,600 |
ADBE | 1,312,761,600 | 24.77 | 25.209999 | 23.91 | 23.91 | 11,923,600 |
ADBE | 1,312,848,000 | 24.09 | 24.85 | 23.200001 | 24.809999 | 12,034,700 |
ADBE | 1,312,934,400 | 24.25 | 24.370001 | 22.75 | 22.799999 | 14,534,600 |
ADBE | 1,313,020,800 | 22.98 | 24.33 | 22.67 | 24 | 14,533,400 |
ADBE | 1,313,107,200 | 23.879999 | 24.27 | 23.780001 | 24.1 | 7,304,800 |
ADBE | 1,313,366,400 | 24.16 | 24.65 | 24.15 | 24.65 | 4,258,500 |
ADBE | 1,313,452,800 | 24.33 | 24.76 | 24.219999 | 24.629999 | 7,402,600 |
ADBE | 1,313,539,200 | 24.57 | 25.15 | 24.309999 | 24.559999 | 5,754,300 |
ADBE | 1,313,625,600 | 23.799999 | 23.85 | 23 | 23.280001 | 10,522,500 |
ADBE | 1,313,712,000 | 23.049999 | 23.68 | 22.67 | 22.690001 | 7,304,500 |
ADBE | 1,313,971,200 | 23.190001 | 23.360001 | 22.84 | 23.17 | 6,028,400 |
ADBE | 1,314,057,600 | 23.299999 | 23.780001 | 23.18 | 23.780001 | 6,317,800 |
ADBE | 1,314,144,000 | 23.74 | 24.139999 | 23.450001 | 24.1 | 5,972,600 |
ADBE | 1,314,230,400 | 24.290001 | 24.459999 | 23.75 | 23.870001 | 6,834,100 |
ADBE | 1,314,316,800 | 23.82 | 24.75 | 23.549999 | 24.540001 | 4,268,400 |
ADBE | 1,314,576,000 | 24.959999 | 25.58 | 24.84 | 25.52 | 3,896,000 |
ADBE | 1,314,662,400 | 25.200001 | 25.389999 | 24.9 | 25.190001 | 5,029,900 |
ADBE | 1,314,748,800 | 25.35 | 25.870001 | 25.040001 | 25.24 | 5,257,300 |
ADBE | 1,314,835,200 | 25.35 | 25.43 | 24.690001 | 24.77 | 4,679,400 |
ADBE | 1,314,921,600 | 24.290001 | 24.32 | 23.77 | 24.15 | 6,477,100 |
ADBE | 1,315,267,200 | 23.459999 | 23.809999 | 23.200001 | 23.74 | 5,579,700 |
ADBE | 1,315,353,600 | 24.1 | 25.34 | 24.02 | 25.299999 | 7,951,500 |
ADBE | 1,315,440,000 | 25.23 | 25.25 | 24.860001 | 24.99 | 5,993,400 |
ADBE | 1,315,526,400 | 24.73 | 25.1 | 24.43 | 24.639999 | 6,805,600 |
ADBE | 1,315,785,600 | 24.32 | 25.23 | 24.24 | 25.200001 | 6,505,500 |
ADBE | 1,315,872,000 | 25.25 | 25.440001 | 24.860001 | 25.18 | 7,253,900 |
ADBE | 1,315,958,400 | 25.360001 | 26.1 | 24.99 | 25.76 | 5,069,300 |
ADBE | 1,316,044,800 | 26.030001 | 26.18 | 25.690001 | 26.120001 | 5,478,600 |
ADBE | 1,316,131,200 | 25.809999 | 25.85 | 25.25 | 25.52 | 13,048,300 |
ADBE | 1,316,390,400 | 25.219999 | 25.51 | 24.84 | 25.27 | 7,670,200 |
ADBE | 1,316,476,800 | 25.4 | 25.4 | 24.530001 | 24.639999 | 11,626,800 |
ADBE | 1,316,563,200 | 25.950001 | 26.299999 | 24.879999 | 24.889999 | 15,700,200 |
ADBE | 1,316,649,600 | 23.99 | 24.4 | 23.870001 | 24.309999 | 11,130,000 |
ADBE | 1,316,736,000 | 24.16 | 25 | 23.969999 | 24.879999 | 5,681,700 |
ADBE | 1,316,995,200 | 24.99 | 25.17 | 24.309999 | 25.129999 | 5,245,200 |
ADBE | 1,317,081,600 | 25.540001 | 26.139999 | 25.360001 | 25.559999 | 5,871,400 |
ADBE | 1,317,168,000 | 25.620001 | 25.799999 | 25.040001 | 25.110001 | 4,783,900 |
ADBE | 1,317,254,400 | 25.6 | 25.83 | 24.450001 | 24.99 | 6,030,100 |
ADBE | 1,317,340,800 | 24.6 | 24.700001 | 24.139999 | 24.17 | 6,563,300 |
ADBE | 1,317,600,000 | 23.9 | 24.219999 | 23.24 | 23.26 | 7,995,200 |
ADBE | 1,317,686,400 | 22.969999 | 24.07 | 22.889999 | 24.040001 | 7,106,200 |
ADBE | 1,317,772,800 | 24.07 | 24.799999 | 23.74 | 24.68 | 5,511,200 |
ADBE | 1,317,859,200 | 24.6 | 25.34 | 24.49 | 25.33 | 3,846,300 |
ADBE | 1,317,945,600 | 25.42 | 25.68 | 25.030001 | 25.280001 | 4,105,500 |
ADBE | 1,318,204,800 | 25.74 | 26.08 | 25.450001 | 25.76 | 4,036,200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.