Split (1)

train · 63.7k rows

symbol stringclasses 11 values	date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00	Open float64 0.23 345	High float64 0.24 350	Low float64 0.23 342	Close float64 0.23 343	adj_close float64 0.2 336	volume int64 85.5k 7.42B	HA_Close float64 0.23 343	HA_Open float64 0.24 342	HA_High float64 0.24 350	HA_Low float64 0.23 340	SMA_5 float64 0.24 341	SMA_20 float64 0.25 336	SMA_50 float64 0.26 333	STDDEV_20 float64 0 32.6	EMA_12 float64 0.24 337	EMA_26 float64 0.25 334	EMA_50 float64 0.25 328	TR float64 0 47.7	ATR_14 float64 0.01 18.4	ATR_10 float64 0.01 19.6	ST_10_3 float64 0.24 348	STX_10_3 stringclasses 2 values	ema_12 float64 0.24 337	ema_26 float64 0.25 334	macd_12_26_9 float64 -22.19 22.8	signal_12_26_9 float64 -20.04 21.4	hist_12_26_9 float64 -6.92 7.26	UpperBB_20_2 float64 0.27 352	LowerBB_20_2 float64 -1.24 329	RSI_14 float64 9.13 91.5	Tenkan Sen float64 0.24 342	Kijun Sen float64 0.25 334	Senkou Span A float64 0.24 336	Senkou Span B float64 0.25 329	Chikou Span float64 0.23 343
MSFT	2015-03-09	42.189999	43.130001	42.189999	42.849998	37.265041	32,108,000	42.589999	42.931171	43.130001	42.189999	42.932	43.3725	44.485	0.615081	43.247241	43.561595	44.258684	0.940002	0.726679	0.679363	44.581212	down	43.247241	43.561595	-0.314353	-0.298156	-0.016197	44.602663	42.142337	42.735705	43.190001	42.265	44.4425	45.42	42.259998
MSFT	2015-03-10	42.349998	42.709999	42.029999	42.029999	36.551918	39,159,700	42.279999	42.760585	42.760585	42.029999	42.682	43.356	44.3628	0.647257	43.059973	43.448143	44.171284	0.819999	0.733345	0.693427	44.45028	down	43.059973	43.448143	-0.38817	-0.316159	-0.072011	44.650514	42.061486	36.815238	43.13	42.265	44.222499	45.199999	42.16
MSFT	2015-03-11	42.310001	42.369999	41.84	41.98	36.508442	32,215,300	42.125	42.520292	42.520292	41.84	42.466	43.325	44.2448	0.698212	42.893824	43.339392	44.085352	0.529999	0.71882	0.677084	44.136252	down	42.893824	43.339392	-0.445568	-0.342041	-0.103527	44.721425	41.928576	36.483349	43.020001	42.674999	44.1225	44.97	41.619999
MSFT	2015-03-12	41.330002	41.650002	40.860001	41.02	35.673561	59,992,500	41.215001	42.322646	42.322646	40.860001	42.048	43.257	44.1162	0.845733	42.605543	43.167585	43.965142	1.119999	0.747476	0.721376	43.419129	down	42.605543	43.167585	-0.562042	-0.386041	-0.176001	44.948467	41.565534	30.751154	42.525	42.58	44.065	44.780001	42.91
MSFT	2015-03-13	40.700001	41.470001	40.610001	41.380001	35.986649	58,007,700	41.040001	41.768824	41.768824	40.610001	41.852	43.1715	44.0034	0.944208	42.416998	43.035171	43.863764	0.86	0.755513	0.735238	43.245715	down	42.416998	43.035171	-0.618173	-0.432467	-0.185706	45.059917	41.283083	34.882943	42.220002	42.455	43.94	44.645001	42.639999
MSFT	2015-03-16	41.470001	41.639999	41.279999	41.560001	36.143181	35,273,500	41.4875	41.404412	41.639999	41.279999	41.594	43.056	43.9056	0.994228	42.285152	42.925899	43.77342	0.36	0.727262	0.697714	43.245715	down	42.285152	42.925899	-0.640747	-0.474123	-0.166624	45.044456	41.067545	36.909881	41.925001	42.455	43.875	44.645001	42.990002
MSFT	2015-03-17	41.369999	41.830002	41.150002	41.700001	36.264942	31,673,400	41.512501	41.445956	41.830002	41.150002	41.528001	42.962	43.8044	1.030297	42.195129	42.835092	43.69211	0.68	0.723887	0.695943	43.245715	down	42.195129	42.835092	-0.639963	-0.507291	-0.132672	45.022594	40.901406	38.513013	41.925001	42.455	42.8925	44.645001	43.34
MSFT	2015-03-18	41.43	42.830002	41.330002	42.5	36.96067	44,194,800	42.022501	41.479229	42.830002	41.330002	41.632001	42.9105	43.7278	1.026145	42.242032	42.810271	43.64536	1.5	0.779323	0.776349	43.245715	down	42.242032	42.810271	-0.568238	-0.519481	-0.048758	44.96279	40.85821	46.82759	41.870001	42.455	42.79	44.645001	47.869999
MSFT	2015-03-19	42.259998	42.59	42.220001	42.290001	36.778038	33,879,100	42.34	41.750865	42.59	41.750865	41.886001	42.85	43.6606	1.025229	42.249412	42.771732	43.592209	0.369999	0.750086	0.735714	43.245715	down	42.249412	42.771732	-0.52232	-0.520049	-0.002271	44.900459	40.799542	45.103425	41.870001	42.455	42.79	44.645001	48.029999
MSFT	2015-03-20	42.560001	42.98	42.490002	42.880001	37.291142	71,904,500	42.727501	42.045432	42.98	42.045432	42.186001	42.801	43.5936	0.997459	42.346426	42.779752	43.564279	0.689999	0.745794	0.731142	43.245715	down	42.346426	42.779752	-0.433326	-0.502704	0.069378	44.795919	40.806081	50.606055	41.795001	42.455	42.79	44.645001	49.16
MSFT	2015-03-23	42.880001	43.130001	42.779999	42.860001	37.273743	26,246,100	42.9125	42.386467	43.130001	42.386467	42.446001	42.7365	43.499	0.946018	42.425437	42.785696	43.53666	0.350002	0.717523	0.693028	43.245715	down	42.425437	42.785696	-0.360259	-0.474215	0.113956	44.628536	40.844464	50.421552	41.870001	42.455	42.865	44.645001	49.060001
MSFT	2015-03-24	42.779999	43.169998	42.75	42.900002	37.308525	25,513,300	42.9	42.649484	43.169998	42.649484	42.686001	42.677	43.4132	0.892307	42.498447	42.794163	43.511693	0.419998	0.696271	0.665725	43.245715	down	42.498447	42.794163	-0.295716	-0.438515	0.142799	44.461614	40.892387	50.80785	41.89	42.455	43.265	44.645001	48.639999
MSFT	2015-03-25	42.919998	42.93	41.439999	41.459999	36.05621	43,469,900	42.187499	42.774742	42.93	41.439999	42.478001	42.5505	43.3104	0.875548	42.338686	42.695336	43.431235	1.490001	0.752966	0.748153	43.245715	down	42.338686	42.695336	-0.35665	-0.422142	0.065492	44.301596	40.799405	39.020838	41.89	42.455	43.375	44.645001	48.66
MSFT	2015-03-26	41.220001	41.610001	40.919998	41.209999	35.838799	37,495,600	41.24	42.48112	42.48112	40.919998	42.262	42.408	43.2074	0.848445	42.165042	42.585311	43.344128	0.690003	0.748469	0.742338	43.245715	down	42.165042	42.585311	-0.42027	-0.421768	0.001498	44.10489	40.71111	37.39869	42.044998	42.455	43.5	44.645001	48.240002
MSFT	2015-03-27	41.119999	41.43	40.830002	40.970001	35.630085	34,401,400	41.087501	41.86056	41.86056	40.830002	41.88	42.264	43.1076	0.83512	41.981189	42.465659	43.251025	0.599998	0.737864	0.728104	43.245715	down	41.981189	42.465659	-0.484469	-0.434308	-0.050161	43.93424	40.59376	35.857602	42	42.455	43.572501	44.645001	47.599998
MSFT	2015-03-30	41.099998	41.540001	40.91	40.959999	35.621376	35,049,700	41.1275	41.47403	41.540001	40.91	41.5	42.118	43.0172	0.791857	41.824083	42.354128	43.16118	0.630001	0.730159	0.718294	43.245715	down	41.824083	42.354128	-0.530045	-0.453455	-0.07659	43.701715	40.534285	35.791408	42	42.455	43.45	44.600001	46.279999
MSFT	2015-03-31	40.779999	41.029999	40.540001	40.66	35.360474	34,887,200	40.7525	41.300765	41.300765	40.540001	41.052	41.987	42.9056	0.806096	41.644993	42.228637	43.063095	0.489998	0.713005	0.695464	42.871392	down	41.644993	42.228637	-0.583644	-0.479493	-0.104151	43.599193	40.374808	33.777334	41.855	42.42	43.4975	44.515	46.700001
MSFT	2015-04-01	40.599998	40.759998	40.310001	40.720001	35.41267	36,865,300	40.5975	41.026632	41.026632	40.310001	40.904	41.87	42.7922	0.811957	41.502687	42.116887	42.971209	0.449997	0.694219	0.670917	42.547751	down	41.502687	42.116887	-0.6142	-0.506434	-0.107765	43.493914	40.246087	34.570373	41.74	42.270001	43.532499	44.515	47.75
MSFT	2015-04-02	40.66	40.740002	40.119999	40.290001	35.0387	37,487,500	40.452501	40.812066	40.812066	40.119999	40.72	41.729	42.6796	0.829946	41.31612	41.981562	42.866063	0.620003	0.688918	0.665826	42.427478	down	41.31612	41.981562	-0.665442	-0.538236	-0.127206	43.388891	40.069109	31.645576	41.644999	42.175	43.607499	44.515	47.369999
MSFT	2015-04-06	40.34	41.779999	40.18	41.549999	36.13448	39,223,700	40.9625	40.632283	41.779999	40.18	40.836	41.6885	42.568	0.817199	41.352101	41.949594	42.814453	1.599999	0.753995	0.759243	42.427478	down	41.352101	41.949594	-0.597493	-0.550087	-0.047406	43.322897	40.054103	46.049299	41.644999	42.16	43.742499	44.515	47.349998
MSFT	2015-04-07	41.610001	41.91	41.310001	41.529999	36.117092	28,809,400	41.59	40.797391	41.91	40.797391	40.95	41.6225	42.455	0.77042	41.37947	41.918513	42.764082	0.599999	0.742995	0.743319	42.427478	down	41.37947	41.918513	-0.539043	-0.547878	0.008836	43.16334	40.081661	45.884021	41.525	42.154999	43.742499	44.515	47.630001
MSFT	2015-04-08	41.459999	41.689999	41.040001	41.419998	36.02142	24,753,400	41.402499	41.193696	41.689999	41.040001	41.102	41.592	42.3432	0.765497	41.385705	41.881586	42.711373	0.649998	0.736352	0.733987	42.427478	down	41.385705	41.881586	-0.495881	-0.537479	0.041598	43.122994	40.061006	44.928878	41.015	41.975001	43.742499	44.515	48.720001
MSFT	2015-04-09	41.25	41.619999	41.25	41.48	36.073608	25,723,900	41.4	41.298098	41.619999	41.25	41.253999	41.567	42.3196	0.760306	41.400212	41.851839	42.663084	0.369999	0.710184	0.697588	42.427478	down	41.400212	41.851839	-0.451627	-0.520308	0.068682	43.087612	40.046389	45.594161	41.015	41.680001	43.6775	44.515	48.299999
MSFT	2015-04-10	41.630001	41.950001	41.41	41.720001	36.282341	28,022,000	41.677501	41.349049	41.950001	41.349049	41.539999	41.602	42.3302	0.74984	41.44941	41.842073	42.6261	0.540001	0.698028	0.681829	42.427478	down	41.44941	41.842073	-0.392663	-0.494779	0.102117	43.101679	40.102321	48.285253	41.035	41.680001	42.9275	44.515	48.009998
MSFT	2015-04-13	41.400002	42.060001	41.389999	41.759998	36.317112	30,276,700	41.6525	41.513275	42.060001	41.389999	41.581999	41.621	42.3252	0.748732	41.497193	41.835993	42.592136	0.670002	0.696026	0.680646	42.427478	down	41.497193	41.835993	-0.3388	-0.463584	0.124783	43.118464	40.123536	48.740302	41.09	41.644999	42.9125	44.515	47.580002
MSFT	2015-04-14	41.799999	42.029999	41.389999	41.650002	36.221439	24,244,400	41.7175	41.582887	42.029999	41.389999	41.606	41.6255	42.3502	0.748616	41.520702	41.822216	42.555189	0.64	0.692025	0.676582	42.427478	down	41.520702	41.822216	-0.301514	-0.43117	0.129656	43.122733	40.128267	47.50238	41.09	41.644999	42.745	44.515	47.580002
MSFT	2015-04-15	41.759998	42.459999	41.68	42.259998	36.751945	27,343,600	42.039999	41.650194	42.459999	41.650194	41.774	41.6535	42.3698	0.761904	41.63444	41.854645	42.543613	0.809997	0.700451	0.689923	42.427478	down	41.63444	41.854645	-0.220205	-0.388977	0.168772	43.177308	40.129692	54.416647	41.289999	41.644999	42.7275	44.515	47.419998
MSFT	2015-04-16	41.950001	42.34	41.82	42.16	36.664978	22,509,700	42.0675	41.845096	42.34	41.82	41.91	41.6365	42.381	0.745642	41.715295	41.877264	42.528569	0.52	0.687562	0.672931	42.427478	down	41.715295	41.877264	-0.161968	-0.343575	0.181607	43.127784	40.145216	53.180116	41.32	41.644999	42.6975	44.515	46.900002
MSFT	2015-04-17	41.669998	41.740002	41.16	41.619999	36.195354	42,387,600	41.5475	41.956298	41.956298	41.16	41.889999	41.603	42.3766	0.729615	41.700634	41.858207	42.492939	1	0.709879	0.705638	42.427478	down	41.700634	41.858207	-0.157572	-0.306374	0.148802	43.06223	40.14377	46.972755	41.75	41.644999	42.8475	44.435	46.59
MSFT	2015-04-20	41.73	43.169998	41.68	42.91	37.317226	46,057,700	42.3725	41.751899	43.169998	41.68	42.12	41.6045	42.3858	0.732404	41.886691	41.936117	42.509294	1.549999	0.769887	0.790074	40.061207	up	41.886691	41.936117	-0.049427	-0.254985	0.205558	43.069308	40.139692	59.218844	42.105	41.644999	42.5525	44.32	47.610001
MSFT	2015-04-21	43	43.150002	42.529999	42.639999	37.082417	26,013,800	42.83	42.062199	43.150002	42.062199	42.317999	41.5935	42.3904	0.713975	42.002584	41.988257	42.51442	0.620003	0.759181	0.773067	40.5208	up	42.002584	41.988257	0.014327	-0.201122	0.21545	43.02145	40.165549	56.28876	42.164999	41.644999	42.337501	44.07	47.450001
MSFT	2015-04-22	42.669998	43.130001	42.549999	42.990002	37.386795	25,064,300	42.835	42.4461	43.130001	42.4461	42.464	41.598	42.403	0.722871	42.154495	42.06246	42.53307	0.580002	0.746383	0.75376	40.578719	up	42.154495	42.06246	0.092034	-0.142491	0.234526	43.043743	40.152257	59.112969	42.164999	41.644999	42.190001	44.07	46.860001
MSFT	2015-04-23	42.889999	43.610001	42.799999	43.34	37.69117	46,309,500	43.16	42.64055	43.610001	42.64055	42.7	41.692	42.4178	0.819728	42.33688	42.157093	42.564715	0.810002	0.750927	0.759385	40.926846	up	42.33688	42.157093	0.179787	-0.078035	0.257823	43.331455	40.052544	61.772803	42.385001	41.865	42.190001	44.07	47.23
MSFT	2015-04-24	45.66	48.139999	45.650002	47.869999	41.630756	130,933,700	46.83	42.900275	48.139999	42.900275	43.95	42.025	42.5276	1.597443	43.188129	42.580271	42.772765	4.799999	1.040147	1.163446	43.404662	up	43.188129	42.580271	0.607858	0.059143	0.548715	45.219887	38.830113	79.951618	44.65	44.129999	42.162501	44.07	46.919998
MSFT	2015-04-27	47.23	48.130001	47.220001	48.029999	41.769901	59,248,200	47.6525	44.865137	48.130001	44.865137	44.974	42.378	42.6264	2.06397	43.933032	42.983955	42.978931	0.91	1.03085	1.138101	44.260697	up	43.933032	42.983955	0.949078	0.23713	0.711947	46.50594	38.250059	80.307818	44.65	44.129999	42.162501	44.07	46.849998
MSFT	2015-04-28	47.779999	49.209999	47.700001	49.16	42.752617	60,730,800	48.4625	46.258819	49.209999	46.258819	46.278	42.788	42.7322	2.52943	44.737181	43.441439	43.221326	1.509998	1.065075	1.175291	44.929127	up	44.737181	43.441439	1.295742	0.448852	0.846889	47.84686	37.72914	82.652075	45.185	44.664999	42.125	44.07	46.360001
MSFT	2015-04-29	48.720001	49.310001	48.5	49.060001	42.665657	47,804,600	48.897501	47.360659	49.310001	47.360659	47.492	43.208	42.8418	2.836268	45.40223	43.857629	43.450294	0.810001	1.046856	1.138762	45.488714	up	45.40223	43.857629	1.544601	0.668002	0.876599	48.880536	37.535464	81.724888	45.235001	44.715	42.162501	44.07	46.139999
MSFT	2015-04-30	48.700001	49.540001	48.599998	48.639999	42.300388	64,725,500	48.87	48.12908	49.540001	48.12908	48.552	43.604	42.944	3.017703	45.900349	44.211879	43.653811	0.940003	1.039223	1.118886	45.713341	up	45.900349	44.211879	1.68847	0.872096	0.816374	49.639405	37.568594	77.778382	45.610001	44.83	42.1725	44.07	45.73
MSFT	2015-05-01	48.580002	48.880001	48.400002	48.66	42.317772	38,937,300	48.630001	48.49954	48.880001	48.400002	48.71	44.0225	43.0472	3.112807	46.32491	44.541369	43.850133	0.479999	0.999279	1.054997	45.713341	up	46.32491	44.541369	1.783541	1.054385	0.729156	50.248114	37.796886	77.833278	46.035	44.83	42.1725	44.07	45.650002
MSFT	2015-05-04	48.369999	48.869999	48.18	48.240002	41.95253	34,039,500	48.415	48.564771	48.869999	48.18	48.752	44.357	43.1348	3.191585	46.61954	44.815342	44.022284	0.689999	0.977187	1.018498	45.713341	up	46.61954	44.815342	1.804198	1.204347	0.59985	50.740169	37.97383	73.715093	46.045	44.83	42.249999	44.07	46.610001
MSFT	2015-05-05	47.82	48.16	47.310001	47.599998	41.395939	50,369,200	47.7225	48.489885	48.489885	47.310001	48.44	44.6605	43.2038	3.19721	46.77038	45.021613	44.162587	0.930001	0.973817	1.009648	45.713341	up	46.77038	45.021613	1.748767	1.313231	0.435535	51.05492	38.266079	67.825894	46.17	44.83	42.2275	44.07	46.439999
MSFT	2015-05-06	47.57	47.77	46.02	46.279999	40.24799	52,433,000	46.91	48.106193	48.106193	46.02	47.884	44.9035	43.2476	3.121756	46.694936	45.114827	44.245623	1.75	1.029258	1.083683	45.713341	up	46.694936	45.114827	1.58011	1.366607	0.213503	51.147012	38.659988	57.604066	47.595002	44.83	42.2275	43.81	45.970001
MSFT	2015-05-07	46.27	47.09	46.16	46.700001	40.613235	32,971,700	46.555	47.508096	47.508096	46.16	47.496	45.1645	43.3018	3.037541	46.695716	45.232247	44.341873	0.93	1.022169	1.068315	45.713341	up	46.695716	45.232247	1.463469	1.385979	0.077489	51.239583	39.089417	59.685929	47.780001	44.83	42.1375	43.81	45.48
MSFT	2015-05-08	47.549999	47.98	47.52	47.75	41.526386	35,364,900	47.7	47.031548	47.98	47.031548	47.314	45.466	43.3756	2.976298	46.857913	45.418747	44.475525	1.279999	1.040585	1.089483	45.713341	up	46.857913	45.418747	1.439166	1.396617	0.042549	51.418597	39.513403	64.393333	47.780001	44.83	42.005	43.81	45.830002
MSFT	2015-05-11	47.549999	47.91	47.369999	47.369999	41.195915	24,609,400	47.549999	47.365774	47.91	47.365774	47.139999	45.7465	43.446	2.871144	46.936696	45.563284	44.589034	0.540001	1.004829	1.034535	45.713341	up	46.936696	45.563284	1.373411	1.391976	-0.018564	51.488787	40.004213	61.590365	47.780001	44.860001	41.909999	43.754999	45.970001
MSFT	2015-05-12	46.849998	47.68	46.419998	47.349998	41.17852	29,928,300	47.074999	47.457887	47.68	46.419998	47.089999	46.0315	43.5154	2.722144	47.000281	45.695634	44.697307	1.260002	1.023056	1.057082	45.713341	up	47.000281	45.695634	1.304647	1.37451	-0.069863	51.475787	40.587212	61.438775	47.780001	45.290001	41.902499	43.754999	46.720001
MSFT	2015-05-13	48.189999	48.32	47.57	47.630001	41.422024	34,184,600	47.9275	47.266443	48.32	47.266443	47.36	46.3	43.6024	2.5923	47.097161	45.83892	44.812314	0.970002	1.019266	1.048374	45.713341	up	47.097161	45.83892	1.258241	1.351256	-0.093015	51.4846	41.115399	62.818465	47.450001	45.290001	41.839999	43.754999	46.099998
MSFT	2015-05-14	48.029999	48.82	48.029999	48.720001	42.369968	32,980,900	48.4	47.596971	48.82	47.596971	47.764	46.628	43.7156	2.452126	47.346828	46.052333	44.965557	1.189999	1.031461	1.062536	45.713341	up	47.346828	46.052333	1.294495	1.339904	-0.045409	51.532252	41.723748	67.668114	47.445	45.35	41.495	43.754999	46.23
MSFT	2015-05-15	48.869999	48.91	48.049999	48.299999	42.004704	28,642,700	48.532499	47.998486	48.91	47.998486	47.874	46.962	43.8194	2.173161	47.49347	46.218827	45.096319	0.860001	1.019214	1.042283	45.713341	up	47.49347	46.218827	1.274643	1.326852	-0.052209	51.308321	42.615679	64.193674	47.465	45.35	41.3475	43.625	45.91
MSFT	2015-05-18	47.98	48.220001	47.610001	48.009998	41.752506	24,136,500	47.955	48.265492	48.265492	47.610001	48.001999	47.217	43.9324	1.961592	47.572936	46.351506	45.210581	0.689998	0.995699	1.007054	45.713341	up	47.572936	46.351506	1.221429	1.305767	-0.084338	51.140184	43.293816	61.832907	47.465	45.35	41.3575	42.209999	45.639999
MSFT	2015-05-19	47.560001	47.810001	47.18	47.580002	41.647461	28,574,800	47.532501	48.110246	48.110246	47.18	48.048	47.464	44.027	1.639507	47.574023	46.442506	45.3035	0.829998	0.983863	0.989349	45.713341	up	47.574023	46.442506	1.131517	1.270917	-0.1394	50.743013	44.184986	58.403273	47.535	45.35	41.367499	42.209999	45.650002
MSFT	2015-05-20	47.389999	47.93	47.27	47.580002	41.647461	25,047,900	47.5425	47.821374	47.93	47.27	48.038	47.6935	44.138	1.256877	47.574943	46.526765	45.392774	0.66	0.96073	0.956414	45.713341	up	47.574943	46.526765	1.048178	1.226369	-0.178192	50.207254	45.179746	58.403273	47.664999	45.35	41.367499	42.209999	45.259998
MSFT	2015-05-21	47.279999	47.599998	47.009998	47.419998	41.507404	22,410,700	47.327498	47.681937	47.681937	47.009998	47.778	47.8975	44.2468	0.736442	47.551105	46.59293	45.472273	0.59	0.934249	0.919772	45.713341	up	47.551105	46.59293	0.958175	1.17273	-0.214556	49.370383	46.424616	57.037974	47.664999	45.35	41.467499	42.209999	44.369999
MSFT	2015-05-22	47.299999	47.349998	46.82	46.900002	41.052258	25,720,600	47.0925	47.504718	47.504718	46.82	47.498	47.849	44.3644	0.769545	47.450935	46.615677	45.528263	0.599998	0.910374	0.887795	45.713341	up	47.450935	46.615677	0.835259	1.105236	-0.269977	49.388089	46.309911	52.724225	47.664999	45.35	41.482499	42.209999	44.150002
MSFT	2015-05-26	46.830002	46.880001	46.189999	46.59	40.780907	29,581,900	46.622501	47.298609	47.298609	46.189999	47.214001	47.777	44.4686	0.817584	47.318484	46.613775	45.569899	0.710003	0.896062	0.870016	45.713341	up	47.318484	46.613775	0.704709	1.025131	-0.320421	49.412168	46.141832	50.282714	47.55	45.610001	41.697499	42.209999	44.450001
MSFT	2015-05-27	46.82	47.77	46.619999	47.610001	41.673729	27,335,600	47.205	46.960555	47.77	46.619999	47.220001	47.6995	44.5896	0.750281	47.363333	46.687569	45.649903	1.18	0.916343	0.901014	45.713341	up	47.363333	46.687569	0.675764	0.955257	-0.279494	49.200061	46.198939	57.290679	47.55	46.035	41.874999	42.209999	44.400002
MSFT	2015-05-28	47.5	48.02	47.389999	47.450001	41.533672	19,283,700	47.59	47.082777	48.02	47.082777	47.194	47.619	44.7046	0.679674	47.376666	46.744046	45.720495	0.630001	0.89589	0.873913	45.713341	up	47.376666	46.744046	0.632621	0.89073	-0.258109	48.978348	46.259652	55.958224	47.55	46.045	41.904999	42.209999	44.389999
MSFT	2015-05-29	47.43	47.57	46.59	46.860001	41.017242	36,519,600	47.1125	47.336389	47.57	46.59	47.082001	47.53	44.7918	0.655037	47.297179	46.752635	45.765182	0.98	0.901898	0.884522	45.713341	up	47.297179	46.752635	0.544544	0.821493	-0.276948	48.840075	46.219926	51.226894	47.205	46.17	41.904999	42.209999	44.299999
MSFT	2015-06-01	47.060001	47.77	46.619999	47.23	41.341106	28,837,300	47.17	47.224444	47.77	46.619999	47.148001	47.4585	44.8906	0.601019	47.286844	46.787995	45.822626	1.150001	0.91962	0.91107	45.713341	up	47.286844	46.787995	0.498849	0.756964	-0.258115	48.660538	46.256462	53.861502	47.105	47.595002	42.125	42.209999	44.240002
MSFT	2015-06-02	46.93	47.349998	46.619999	46.919998	41.069763	21,498,300	46.954999	47.197222	47.349998	46.619999	47.214	47.3925	44.9714	0.582886	47.230406	46.797773	45.86566	0.729999	0.906075	0.892962	45.713341	up	47.230406	46.797773	0.432633	0.692098	-0.259465	48.558273	46.226727	51.358306	47.105	47.780001	44.389999	44.129999	44.52
MSFT	2015-06-03	47.369999	47.740002	46.82	46.849998	41.008492	28,002,200	47.195	47.07611	47.740002	46.82	47.062	47.355	45.0512	0.592874	47.171882	46.801642	45.904261	0.920002	0.90707	0.895666	45.713341	up	47.171882	46.801642	0.37024	0.627726	-0.257486	48.540749	46.169251	50.784368	47.105	47.780001	44.389999	44.129999	44.610001
MSFT	2015-06-04	46.790001	47.16	46.200001	46.360001	40.579582	27,745,500	46.627501	47.135555	47.16	46.200001	46.844	47.359	45.1204	0.585463	47.046977	46.768928	45.922134	0.959999	0.910851	0.9021	45.713341	up	47.046977	46.768928	0.278049	0.557791	-0.279741	48.529927	46.188073	46.838546	47.105	47.780001	44.924999	44.664999	45.540001
MSFT	2015-06-05	46.310001	46.52	45.84	46.139999	40.387016	25,438,100	46.2025	46.881528	46.881528	45.84	46.699999	47.331	45.214	0.630312	46.907442	46.72234	45.930677	0.68	0.894361	0.87989	45.713341	up	46.907442	46.72234	0.185102	0.483253	-0.298151	48.591625	46.070375	45.142601	46.93	47.690001	44.975	44.715	45.619999
MSFT	2015-06-08	46.299999	46.43	45.669998	45.73	40.028141	22,121,600	46.032499	46.542014	46.542014	45.669998	46.399999	47.23	45.3044	0.715696	46.726297	46.648834	45.922808	0.760002	0.884764	0.867901	45.713341	up	46.726297	46.648834	0.077463	0.402095	-0.324632	48.661393	45.798607	42.08437	46.844999	47.289999	45.22	44.83	45.759998
MSFT	2015-06-09	45.759998	45.939999	45.459999	45.650002	39.958115	24,406,100	45.7025	46.287257	46.287257	45.459999	46.146	47.144	45.398	0.796739	46.560713	46.574846	45.912109	0.48	0.855853	0.829111	48.187332	down	46.560713	46.574846	-0.014133	0.31885	-0.332982	48.737479	45.550522	41.493698	46.74	47.185	45.4325	44.83	46.66
MSFT	2015-06-10	45.790001	46.830002	45.689999	46.610001	40.798405	28,417,400	46.230001	45.994878	46.830002	45.689999	46.098001	47.107	45.511	0.80382	46.568296	46.57745	45.939478	1.18	0.879006	0.8642	48.187332	down	46.568296	46.57745	-0.009154	0.253249	-0.262403	48.714641	45.49936	50.476531	46.615	47.185	45.4375	44.83	46.619999
MSFT	2015-06-11	46.66	46.919998	46.130001	46.439999	40.649609	27,347,800	46.5375	46.112439	46.919998	46.112439	46.114	47.0475	45.6266	0.807106	46.548558	46.567269	45.959106	0.789997	0.872648	0.856779	48.187332	down	46.548558	46.567269	-0.018711	0.198857	-0.217568	48.661712	45.433289	49.040597	46.615	47.185	45.5	44.83	46.919998
MSFT	2015-06-12	46.220001	46.470001	45.900002	45.970001	40.238201	23,931,000	46.140001	46.324969	46.470001	45.900002	46.080001	46.91	45.7316	0.738512	46.459549	46.523027	45.959533	0.569999	0.85103	0.828101	48.187332	down	46.459549	46.523027	-0.063477	0.14639	-0.209867	48.387024	45.432977	45.211305	46.600001	47.185	46.212501	44.83	47.279999
MSFT	2015-06-15	45.450001	45.650002	45.02	45.48	39.809299	33,254,500	45.400001	46.232485	46.232485	45.02	46.030001	46.769	45.8354	0.728292	46.308849	46.445765	45.940728	0.950001	0.8581	0.840291	47.855875	down	46.308849	46.445765	-0.136916	0.089729	-0.226645	48.225584	45.312416	41.567135	46.380001	46.965	46.305	44.83	45.540001
MSFT	2015-06-16	45.349998	46.240002	45.299999	45.830002	40.115673	27,070,300	45.68	45.816243	46.240002	45.299999	46.066001	46.66	45.921	0.695164	46.23518	46.400153	45.936386	0.940003	0.86395	0.850263	47.855875	down	46.23518	46.400153	-0.164973	0.038789	-0.203761	48.050328	45.269673	44.978604	46.09	46.965	46.305	44.83	46.110001
MSFT	2015-06-17	45.73	46.07	45.360001	45.970001	40.238201	28,704,100	45.782501	45.748122	46.07	45.360001	45.938001	46.5795	46.0098	0.675975	46.194384	46.36829	45.937704	0.709999	0.852953	0.836236	47.855875	down	46.194384	46.36829	-0.173906	-0.00375	-0.170156	47.931449	45.227551	46.328399	45.969999	46.965	46.320001	44.83	45.939999
MSFT	2015-06-18	46.220001	46.799999	46.169998	46.720001	40.894707	32,658,300	46.4775	45.765311	46.799999	45.765311	45.994001	46.5365	46.1158	0.635098	46.275248	46.394343	45.968382	0.829998	0.851314	0.835612	47.855875	down	46.275248	46.394343	-0.119095	-0.026819	-0.092276	47.806697	45.266304	52.982867	45.969999	46.965	46.535001	44.83	45.349998
MSFT	2015-06-19	46.790001	46.830002	45.990002	46.099998	40.352005	63,837,000	46.427501	46.121405	46.830002	45.990002	46.02	46.4705	46.2082	0.606391	46.248286	46.372539	45.973544	0.84	0.850506	0.836051	47.855875	down	46.248286	46.372539	-0.124253	-0.046306	-0.077947	47.683283	45.257718	47.716025	45.969999	46.965	46.370001	44.83	45.34
MSFT	2015-06-22	46.330002	46.720001	46.16	46.23	40.465786	20,318,100	46.360001	46.274453	46.720001	46.16	46.17	46.437	46.2984	0.599887	46.245473	46.361981	45.983601	0.620003	0.834041	0.814446	47.855875	down	46.245473	46.361981	-0.116508	-0.060346	-0.056161	47.636774	45.237227	48.863871	45.969999	46.965	46.3975	44.83	46.290001
MSFT	2015-06-23	46.130001	46.279999	45.619999	45.91	40.185692	25,896,500	45.985	46.317227	46.317227	45.619999	46.186	46.403	46.3814	0.609945	46.193862	46.328501	45.980715	0.66	0.82161	0.799002	47.855875	down	46.193862	46.328501	-0.134639	-0.075205	-0.059434	47.62289	45.183111	46.176541	45.969999	46.620001	46.4075	44.83	46.880001
MSFT	2015-06-24	45.669998	46.25	45.549999	45.639999	39.949348	34,890,900	45.777499	46.151113	46.25	45.549999	46.12	46.3045	46.4612	0.561946	46.108652	46.277501	45.967353	0.700001	0.812923	0.789102	47.855875	down	46.108652	46.277501	-0.168849	-0.093934	-0.074915	47.428393	45.180607	43.978799	45.925001	46.52	46.4075	44.83	46.700001
MSFT	2015-06-25	46.029999	46.060001	45.5	45.650002	39.958115	20,616,000	45.810001	45.964306	46.060001	45.5	45.906	46.2145	46.529	0.510628	46.038091	46.231019	45.954908	0.560001	0.794857	0.766192	47.855875	down	46.038091	46.231019	-0.192929	-0.113733	-0.079196	47.235757	45.193243	44.084977	45.925001	46.52	46.4425	44.83	46.810001
MSFT	2015-06-26	45.650002	46.279999	45.029999	45.259998	39.616734	49,835,300	45.555	45.887153	46.279999	45.029999	45.738	46.1345	46.591	0.529175	45.918384	46.159092	45.927657	1.25	0.827368	0.814572	47.855875	down	45.918384	46.159092	-0.240708	-0.139128	-0.10158	47.192849	45.076151	40.835301	45.930001	46.52	46.5075	44.83	47.540001
MSFT	2015-06-29	45.040001	45.23	44.360001	44.369999	38.837704	34,081,700	44.75	45.721076	45.721076	44.360001	45.366	45.9915	46.646	0.599335	45.680171	46.026566	45.866572	0.899997	0.832555	0.823115	47.264345	down	45.680171	46.026566	-0.346395	-0.180581	-0.165814	47.190171	44.792829	34.572294	45.595002	46.190001	46.5075	44.83	47.580002
MSFT	2015-06-30	44.709999	44.720001	43.939999	44.150002	38.645138	35,945,400	44.38	45.235538	45.235538	43.939999	45.014	45.853	46.6708	0.687107	45.44476	45.887562	45.799256	0.780002	0.828802	0.818804	46.786411	down	45.44476	45.887562	-0.442801	-0.233025	-0.209776	47.227215	44.478785	33.216143	45.385001	45.98	46.5075	44.83	46.619999
MSFT	2015-07-01	44.459999	45.23	44.099998	44.450001	38.90773	28,343,900	44.56	44.807769	45.23	44.099998	44.776	45.733	46.707	0.712912	45.29172	45.781076	45.746344	1.130002	0.850316	0.849923	46.786411	down	45.29172	45.781076	-0.489355	-0.284291	-0.205064	47.158824	44.307177	36.853746	45.385001	45.98	46.58	44.83	46.740002
MSFT	2015-07-02	44.48	44.75	44.060001	44.400002	38.863976	21,752,000	44.422501	44.683884	44.75	44.060001	44.526	45.635	46.7352	0.755621	45.154533	45.678774	45.693546	0.689999	0.838865	0.833931	46.786411	down	45.154533	45.678774	-0.524241	-0.332281	-0.19196	47.146242	44.123759	36.496945	45.33	45.98	46.7925	44.83	47.330002
MSFT	2015-07-06	43.959999	44.48	43.950001	44.389999	38.855213	23,034,000	44.195	44.553193	44.553193	43.950001	44.352001	45.5475	46.7562	0.794394	45.036912	45.583309	45.642426	0.529999	0.816803	0.803538	46.625614	down	45.036912	45.583309	-0.546397	-0.375104	-0.171292	47.136288	43.958713	36.420973	45.109999	45.855	46.7975	44.83	46.41
MSFT	2015-07-07	44.34	44.490002	43.32	44.299999	38.776432	36,435,800	44.1125	44.374096	44.490002	43.32	44.338001	45.476	46.6848	0.84014	44.923541	45.488249	45.589782	1.170002	0.842031	0.840184	46.425554	down	44.923541	45.488249	-0.564708	-0.413025	-0.151683	47.156281	43.79572	35.700912	44.8	45.545	46.6875	44.83	46.740002
MSFT	2015-07-08	44.439999	44.900002	44.029999	44.240002	38.723927	39,785,900	44.402501	44.243298	44.900002	44.029999	44.356001	45.4055	46.609	0.882845	44.818381	45.395786	45.53685	0.870003	0.844029	0.843166	46.425554	down	44.818381	45.395786	-0.577405	-0.445901	-0.131504	47.17119	43.63981	35.201282	44.8	45.530001	47.350001	44.83	46.73
MSFT	2015-07-09	44.75	45.220001	44.5	44.52	38.968994	32,424,700	44.7475	44.322899	45.220001	44.322899	44.37	45.301	46.5162	0.856055	44.772476	45.330913	45.496973	0.979999	0.853741	0.856849	46.425554	down	44.772476	45.330913	-0.558437	-0.468408	-0.090029	47.01311	43.58889	39.459475	44.8	45.530001	47.4425	44.83	47
MSFT	2015-07-10	45.009998	45.139999	44.57	44.610001	39.047771	25,465,800	44.8325	44.5352	45.139999	44.5352	44.412	45.2095	46.4272	0.825147	44.74748	45.277512	45.46219	0.619999	0.837046	0.833164	46.425554	down	44.74748	45.277512	-0.530032	-0.480733	-0.049299	46.859795	43.559206	40.805998	44.275	45.24	47.4425	44.83	47.32
MSFT	2015-07-13	44.98	45.619999	44.950001	45.540001	39.861816	28,178,300	45.2725	44.68385	45.619999	44.68385	44.642001	45.188	46.3652	0.809747	44.869406	45.296956	45.465241	1.009998	0.849399	0.850848	46.425554	down	44.869406	45.296956	-0.42755	-0.470096	0.042547	46.807495	43.568506	52.550173	44.47	45.119999	47.4425	44.83	47.27
MSFT	2015-07-14	45.450001	45.959999	45.310001	45.619999	39.931847	22,880,300	45.585	44.978175	45.959999	44.978175	44.906001	45.195	46.3044	0.813003	44.984882	45.320885	45.47131	0.649998	0.835156	0.830763	46.425554	down	44.984882	45.320885	-0.336003	-0.443278	0.107275	46.821006	43.568995	53.406522	44.64	45.119999	47.31	44.83	46.610001
MSFT	2015-07-15	45.68	45.889999	45.43	45.759998	40.054398	26,629,600	45.689999	45.281587	45.889999	45.281587	45.21	45.1915	46.2548	0.810271	45.104131	45.353412	45.482631	0.459999	0.808359	0.793686	46.425554	down	45.104131	45.353412	-0.249281	-0.404478	0.155197	46.812042	43.570958	54.939182	44.64	45.119999	47.067499	44.83	45.66
MSFT	2015-07-16	46.009998	46.689999	45.970001	46.66	40.842175	26,271,700	46.3325	45.485793	46.689999	45.485793	45.638	45.226	46.236	0.858422	45.343495	45.450196	45.528803	0.930001	0.817048	0.807318	43.996662	up	45.343495	45.450196	-0.106701	-0.344923	0.238222	46.942843	43.509157	63.297509	45.005	45.119999	46.9625	44.83	43.07
MSFT	2015-07-17	46.549999	46.779999	46.259998	46.619999	40.807159	29,467,100	46.552499	45.909146	46.779999	45.909146	46.039999	45.221	46.2428	0.849506	45.539881	45.536848	45.571595	0.520001	0.79583	0.778586	44.18424	up	45.539881	45.536848	0.003032	-0.275332	0.278364	46.920013	43.521987	62.740477	45.05	45.119999	46.9	44.83	41.68
MSFT	2015-07-20	46.650002	47.130001	46.439999	46.919998	41.069763	30,631,900	46.785	46.230823	47.130001	46.230823	46.315999	45.262	46.2472	0.911676	45.752206	45.639304	45.624473	0.690002	0.788271	0.769728	44.475817	up	45.752206	45.639304	0.112902	-0.197685	0.310587	47.085351	43.438649	65.21302	45.58	45.225001	46.9	44.83	40.470001
MSFT	2015-07-21	46.779999	47.330002	46.48	47.279999	41.384865	42,781,900	46.9675	46.507911	47.330002	46.48	46.647999	45.3145	46.2378	0.996628	45.987251	45.760837	45.689396	0.850002	0.792681	0.777755	44.571736	up	45.987251	45.760837	0.226414	-0.112865	0.33928	47.307755	43.321244	67.960654	45.915001	45.325001	46.8925	44.83	42.709999
MSFT	2015-07-22	45.439999	46.93	45.200001	45.540001	39.861816	59,152,400	45.7775	46.737706	46.93	45.200001	46.603999	45.296	46.2012	0.988392	45.918444	45.744479	45.683537	2.079998	0.884632	0.907979	44.571736	up	45.918444	45.744479	0.173965	-0.055499	0.229464	47.272784	43.319216	48.160685	45.950001	45.325001	46.672501	44.83	43.900002
MSFT	2015-07-23	45.27	46.23	45.099998	46.110001	40.360748	33,934,000	45.6775	46.257603	46.257603	45.099998	46.494	45.3195	46.1764	1.002488	45.947914	45.771554	45.700261	1.130002	0.902158	0.930182	44.571736	up	45.947914	45.771554	0.17636	-0.009127	0.185487	47.324477	43.314523	52.992244	46.140002	45.325001	46.5275	44.83	43.93
MSFT	2015-07-24	45.91	46.32	45.799999	45.939999	40.211941	32,333,200	45.9925	45.967551	46.32	45.799999	46.358	45.334	46.1426	1.009592	45.946696	45.784032	45.709663	0.520001	0.874861	0.889164	44.571736	up	45.946696	45.784032	0.162665	0.025231	0.137434	47.353185	43.314815	51.451984	46.215	45.325001	46.4675	44.860001	43.52
MSFT	2015-07-27	45.939999	46.009998	45.25	45.349998	39.695511	39,701,400	45.637499	45.980025	46.009998	45.25	46.044	45.3385	46.0752	1.009446	45.854897	45.751881	45.695558	0.759998	0.866657	0.876247	44.571736	up	45.854897	45.751881	0.103015	0.040788	0.062228	47.357391	43.319609	46.41026	46.215	45.325001	46.4675	45.290001	41.82
MSFT	2015-07-28	45.580002	45.639999	44.790001	45.34	39.686764	34,328,900	45.337501	45.808762	45.808762	44.790001	45.656	45.387	46.016	0.983431	45.775682	45.721371	45.681615	0.849998	0.865467	0.873622	44.571736	up	45.775682	45.721371	0.05431	0.043492	0.010818	47.353862	43.420138	46.327416	46.060002	45.325001	46.4675	45.290001	43.360001
MSFT	2015-07-29	45.400002	46.779999	45.259998	46.290001	40.518311	40,945,900	45.9325	45.573131	46.779999	45.259998	45.806	45.494	45.9816	0.957845	45.854808	45.763492	45.705473	1.520001	0.912219	0.93826	44.571736	up	45.854808	45.763492	0.091316	0.053057	0.038259	47.409689	43.578311	54.617035	46.060002	45.325001	46.4675	45.35	43.5

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.