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 | 1,381,190,400 | 50.93 | 50.970001 | 49.439999 | 49.580002 | 4,953,800 |
ADBE | 1,381,276,800 | 49.619999 | 49.869999 | 48.869999 | 49.450001 | 4,347,300 |
ADBE | 1,381,363,200 | 50.060001 | 51.220001 | 49.860001 | 51.169998 | 3,740,900 |
ADBE | 1,381,449,600 | 50.82 | 52.220001 | 50.82 | 52.189999 | 3,410,500 |
ADBE | 1,381,708,800 | 51.900002 | 52.830002 | 51.720001 | 52.630001 | 4,910,000 |
ADBE | 1,381,795,200 | 52.310001 | 52.779999 | 51.810001 | 51.93 | 3,658,800 |
ADBE | 1,381,881,600 | 51.540001 | 52.580002 | 51.540001 | 51.91 | 3,367,700 |
ADBE | 1,381,968,000 | 51.869999 | 52.310001 | 51.700001 | 52.07 | 3,776,600 |
ADBE | 1,382,054,400 | 52.150002 | 52.779999 | 52 | 52.630001 | 4,210,100 |
ADBE | 1,382,313,600 | 52.73 | 53.27 | 52.709999 | 53.080002 | 3,739,700 |
ADBE | 1,382,400,000 | 53.470001 | 53.57 | 52.990002 | 53.169998 | 4,375,700 |
ADBE | 1,382,486,400 | 52.75 | 53.450001 | 52.16 | 53.060001 | 4,386,800 |
ADBE | 1,382,572,800 | 53.060001 | 54.580002 | 53.049999 | 54.209999 | 5,717,200 |
ADBE | 1,382,659,200 | 54.07 | 54.200001 | 53.459999 | 53.810001 | 6,186,100 |
ADBE | 1,382,918,400 | 53.91 | 54.369999 | 53.59 | 53.93 | 3,505,000 |
ADBE | 1,383,004,800 | 54 | 55.119999 | 53.91 | 54.860001 | 5,148,300 |
ADBE | 1,383,091,200 | 54.869999 | 55.07 | 53.689999 | 54.099998 | 3,482,400 |
ADBE | 1,383,177,600 | 54.009998 | 54.560001 | 53.900002 | 54.220001 | 3,509,500 |
ADBE | 1,383,264,000 | 54.610001 | 54.68 | 54.139999 | 54.610001 | 2,720,000 |
ADBE | 1,383,523,200 | 55.009998 | 55.419998 | 54.66 | 55.389999 | 3,433,600 |
ADBE | 1,383,609,600 | 55.240002 | 55.279999 | 54.669998 | 54.790001 | 3,616,600 |
ADBE | 1,383,696,000 | 54.900002 | 55.110001 | 54.540001 | 54.880001 | 3,286,100 |
ADBE | 1,383,782,400 | 55.049999 | 55.169998 | 53.099998 | 53.169998 | 5,526,600 |
ADBE | 1,383,868,800 | 53.419998 | 54.93 | 53.330002 | 54.84 | 5,940,900 |
ADBE | 1,384,128,000 | 54.849998 | 56.18 | 54.490002 | 56.18 | 4,221,800 |
ADBE | 1,384,214,400 | 55.84 | 56.34 | 55.599998 | 56.240002 | 2,929,200 |
ADBE | 1,384,300,800 | 55.59 | 57.59 | 55.59 | 57.549999 | 5,168,600 |
ADBE | 1,384,387,200 | 57.560001 | 57.990002 | 56.91 | 57.169998 | 4,571,300 |
ADBE | 1,384,473,600 | 57.540001 | 57.59 | 56.779999 | 57.349998 | 2,909,900 |
ADBE | 1,384,732,800 | 57.450001 | 57.490002 | 56.400002 | 56.599998 | 3,173,600 |
ADBE | 1,384,819,200 | 56.73 | 56.73 | 55.650002 | 55.77 | 3,405,000 |
ADBE | 1,384,905,600 | 55.98 | 56.32 | 55.799999 | 55.939999 | 2,931,300 |
ADBE | 1,384,992,000 | 56.279999 | 56.59 | 55.860001 | 56.23 | 2,461,200 |
ADBE | 1,385,078,400 | 56.259998 | 56.5 | 55.889999 | 56.41 | 2,890,800 |
ADBE | 1,385,337,600 | 56.619999 | 57.18 | 56.5 | 56.950001 | 2,986,400 |
ADBE | 1,385,424,000 | 56.869999 | 56.889999 | 56.200001 | 56.700001 | 2,841,000 |
ADBE | 1,385,510,400 | 56.849998 | 57.029999 | 56.68 | 56.91 | 2,134,000 |
ADBE | 1,385,683,200 | 57.119999 | 57.150002 | 56.619999 | 56.779999 | 965,200 |
ADBE | 1,385,942,400 | 56.740002 | 57.029999 | 56.610001 | 56.759998 | 1,950,800 |
ADBE | 1,386,028,800 | 56.630001 | 57.060001 | 56.389999 | 56.400002 | 4,129,500 |
ADBE | 1,386,115,200 | 56.189999 | 56.43 | 55.419998 | 56.049999 | 3,663,500 |
ADBE | 1,386,201,600 | 55.630001 | 55.75 | 54.470001 | 55.040001 | 7,792,700 |
ADBE | 1,386,288,000 | 55.990002 | 56.099998 | 55.549999 | 55.599998 | 3,334,300 |
ADBE | 1,386,547,200 | 55.939999 | 56.049999 | 55.240002 | 55.439999 | 3,397,700 |
ADBE | 1,386,633,600 | 55.380001 | 55.389999 | 54.650002 | 55.32 | 3,787,300 |
ADBE | 1,386,720,000 | 55.25 | 55.599998 | 54.580002 | 54.639999 | 3,990,000 |
ADBE | 1,386,806,400 | 54.439999 | 54.939999 | 53.93 | 53.990002 | 6,248,200 |
ADBE | 1,386,892,800 | 58.060001 | 61.09 | 58 | 60.889999 | 15,848,100 |
ADBE | 1,387,152,000 | 60.630001 | 60.880001 | 58.400002 | 58.5 | 8,786,000 |
ADBE | 1,387,238,400 | 58.5 | 58.880001 | 57.540001 | 57.669998 | 6,351,800 |
ADBE | 1,387,324,800 | 57.580002 | 59.07 | 57.02 | 59.040001 | 4,975,300 |
ADBE | 1,387,411,200 | 58.73 | 58.98 | 58.07 | 58.130001 | 3,310,500 |
ADBE | 1,387,497,600 | 58.419998 | 59.549999 | 58.220001 | 59.259998 | 5,363,200 |
ADBE | 1,387,756,800 | 59.740002 | 59.889999 | 59.119999 | 59.470001 | 1,947,900 |
ADBE | 1,387,843,200 | 59.580002 | 59.779999 | 59.220001 | 59.529999 | 846,700 |
ADBE | 1,388,016,000 | 59.529999 | 59.990002 | 59.48 | 59.580002 | 1,026,500 |
ADBE | 1,388,102,400 | 59.73 | 59.990002 | 59.279999 | 59.509998 | 1,266,900 |
ADBE | 1,388,361,600 | 59.669998 | 59.799999 | 59.240002 | 59.549999 | 1,329,100 |
ADBE | 1,388,448,000 | 59.599998 | 59.919998 | 59.560001 | 59.880001 | 1,391,300 |
ADBE | 1,388,620,800 | 59.060001 | 59.529999 | 58.939999 | 59.290001 | 2,745,900 |
ADBE | 1,388,707,200 | 59.189999 | 59.689999 | 59.110001 | 59.16 | 1,589,000 |
ADBE | 1,388,966,400 | 58.060001 | 58.77 | 58.009998 | 58.119999 | 3,753,600 |
ADBE | 1,389,052,800 | 58.259998 | 59.049999 | 58.060001 | 58.970001 | 2,963,600 |
ADBE | 1,389,139,200 | 59.119999 | 59.279999 | 58.459999 | 58.900002 | 3,456,000 |
ADBE | 1,389,225,600 | 58.990002 | 59.529999 | 58.720001 | 59.09 | 2,427,400 |
ADBE | 1,389,312,000 | 59.349998 | 59.630001 | 58.950001 | 59.529999 | 1,829,100 |
ADBE | 1,389,571,200 | 59.279999 | 59.439999 | 58.41 | 58.599998 | 2,928,700 |
ADBE | 1,389,657,600 | 58.68 | 60.529999 | 58.630001 | 60.369999 | 4,179,500 |
ADBE | 1,389,744,000 | 60.439999 | 61.810001 | 60.400002 | 61.68 | 4,220,300 |
ADBE | 1,389,830,400 | 61.59 | 61.98 | 61.259998 | 61.630001 | 3,747,800 |
ADBE | 1,389,916,800 | 61.02 | 61.599998 | 60.799999 | 61.369999 | 3,314,500 |
ADBE | 1,390,262,400 | 61.5 | 61.790001 | 60.700001 | 60.849998 | 3,198,700 |
ADBE | 1,390,348,800 | 60.93 | 61.810001 | 60.700001 | 61.77 | 3,594,000 |
ADBE | 1,390,435,200 | 61.18 | 61.43 | 60.32 | 60.880001 | 2,671,300 |
ADBE | 1,390,521,600 | 60.299999 | 60.439999 | 59.09 | 59.09 | 2,850,700 |
ADBE | 1,390,780,800 | 58.110001 | 58.880001 | 57.860001 | 58.360001 | 5,258,000 |
ADBE | 1,390,867,200 | 57.98 | 59.459999 | 57.880001 | 59.110001 | 3,529,500 |
ADBE | 1,390,953,600 | 58.610001 | 59.18 | 58.169998 | 58.459999 | 3,585,400 |
ADBE | 1,391,040,000 | 59.119999 | 59.900002 | 59.02 | 59.389999 | 2,768,300 |
ADBE | 1,391,126,400 | 58.150002 | 59.540001 | 58.09 | 59.189999 | 3,112,900 |
ADBE | 1,391,385,600 | 59.080002 | 59.259998 | 57.32 | 58.09 | 6,649,100 |
ADBE | 1,391,472,000 | 58.48 | 59.740002 | 57.650002 | 59.720001 | 3,593,200 |
ADBE | 1,391,558,400 | 59.540001 | 61.02 | 59.27 | 61 | 5,122,600 |
ADBE | 1,391,644,800 | 60.700001 | 61.650002 | 60.650002 | 61.34 | 2,898,200 |
ADBE | 1,391,731,200 | 61.580002 | 63.240002 | 61.299999 | 62.880001 | 4,822,500 |
ADBE | 1,391,990,400 | 62.73 | 63.799999 | 62.52 | 63.779999 | 2,833,400 |
ADBE | 1,392,076,800 | 64.480003 | 64.879997 | 63.66 | 63.970001 | 4,648,000 |
ADBE | 1,392,163,200 | 64.209999 | 65.150002 | 64.089996 | 65.139999 | 3,137,800 |
ADBE | 1,392,249,600 | 64.839996 | 67.110001 | 64.830002 | 67.040001 | 3,606,900 |
ADBE | 1,392,336,000 | 67.480003 | 68.489998 | 67 | 68.339996 | 6,232,000 |
ADBE | 1,392,681,600 | 68.620003 | 69.099998 | 68 | 68.660004 | 3,757,900 |
ADBE | 1,392,768,000 | 68.449997 | 69.43 | 67.68 | 67.989998 | 3,994,300 |
ADBE | 1,392,854,400 | 68.190002 | 68.660004 | 67.699997 | 68.480003 | 3,162,200 |
ADBE | 1,392,940,800 | 67.82 | 68.440002 | 67.550003 | 68.220001 | 3,610,200 |
ADBE | 1,393,200,000 | 68.540001 | 69.279999 | 68 | 68.769997 | 2,811,700 |
ADBE | 1,393,286,400 | 68.709999 | 68.760002 | 67.629997 | 68.010002 | 3,566,400 |
ADBE | 1,393,372,800 | 67.730003 | 68.949997 | 67.650002 | 67.82 | 3,066,500 |
ADBE | 1,393,459,200 | 67.900002 | 70.080002 | 67.82 | 69.919998 | 4,724,500 |
ADBE | 1,393,545,600 | 70.25 | 71.110001 | 67.830002 | 68.629997 | 5,728,600 |
ADBE | 1,393,804,800 | 68.059998 | 68.150002 | 67.139999 | 67.860001 | 3,395,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.