Date
stringdate 2020-01-21 00:00:00
2024-12-30 00:00:00
| Close
float64 50.2
10.6k
| High
float64 51.2
10.6k
| Low
float64 44.6
10.4k
| Open
float64 49.5
10.5k
| Volume
int64 0
960M
| Target
float64 50.2
10.6k
| SMA_5
float64 52
10.5k
| SMA_10
float64 54.6
10.3k
| EMA_5
float64 52.6
10.4k
| EMA_10
float64 55.8
10.3k
| RSI
float64 3.06
98.7
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-05-07
| 68.154655
| 68.181558
| 65.796148
| 66.190723
| 13,360,500
| 69.831635
| 65.62607
| 67.19824
| 66.496382
| 66.548014
| 48.724785
|
2020-05-08
| 69.831635
| 69.885439
| 67.939445
| 69.275633
| 11,917,200
| 68.038071
| 66.432208
| 67.441689
| 67.608133
| 67.145036
| 55.665194
|
2020-05-11
| 68.038071
| 69.212839
| 67.975297
| 68.710649
| 9,004,500
| 66.675003
| 67.218491
| 67.313168
| 67.751445
| 67.307406
| 56.935177
|
2020-05-12
| 66.675003
| 68.809325
| 66.666033
| 68.154678
| 8,549,900
| 66.020348
| 67.552031
| 66.963626
| 67.392631
| 67.192424
| 44.071159
|
2020-05-13
| 66.020348
| 67.930469
| 65.392603
| 66.773633
| 11,532,700
| 66.531502
| 67.743942
| 66.711803
| 66.935203
| 66.979319
| 47.351986
|
2020-05-14
| 66.531502
| 66.621178
| 63.356929
| 64.854536
| 11,932,300
| 66.504593
| 67.419312
| 66.522691
| 66.800636
| 66.897898
| 47.708067
|
2020-05-15
| 66.504593
| 66.935039
| 65.168398
| 65.293946
| 9,489,100
| 68.360916
| 66.753903
| 66.593056
| 66.701955
| 66.826388
| 41.702537
|
2020-05-18
| 68.360916
| 69.499813
| 68.334007
| 68.92588
| 8,903,200
| 68.029114
| 66.818472
| 67.018481
| 67.254942
| 67.105393
| 44.972025
|
2020-05-19
| 68.029114
| 69.248724
| 67.939438
| 68.513371
| 6,484,900
| 69.732971
| 67.089294
| 67.320663
| 67.512999
| 67.273342
| 48.474155
|
2020-05-20
| 69.732971
| 69.804708
| 68.620969
| 69.257683
| 7,790,500
| 69.99305
| 67.831819
| 67.787881
| 68.25299
| 67.720547
| 53.583636
|
2020-05-21
| 69.99305
| 71.185751
| 69.849563
| 70.48627
| 10,312,600
| 69.60743
| 68.524129
| 67.97172
| 68.83301
| 68.13373
| 63.165615
|
2020-05-22
| 69.60743
| 69.993042
| 68.620975
| 69.858525
| 7,653,300
| 69.732971
| 69.144696
| 67.9493
| 69.09115
| 68.401675
| 68.822775
|
2020-05-26
| 69.732971
| 71.669995
| 69.571552
| 71.383028
| 8,422,200
| 70.486267
| 69.419107
| 68.11879
| 69.30509
| 68.643729
| 67.076324
|
2020-05-27
| 70.486267
| 70.827045
| 69.401174
| 70.827045
| 8,245,300
| 70.432472
| 69.910538
| 68.499916
| 69.698816
| 68.978736
| 68.66129
|
2020-05-28
| 70.432472
| 71.795563
| 69.885441
| 70.522148
| 8,331,400
| 69.939247
| 70.050438
| 68.941129
| 69.943368
| 69.243052
| 59.906443
|
2020-05-29
| 69.939247
| 70.52215
| 69.284607
| 70.504218
| 10,043,600
| 70.235168
| 70.039677
| 69.281903
| 69.941994
| 69.369633
| 50.521738
|
2020-06-01
| 70.235168
| 70.531105
| 68.845169
| 69.643303
| 7,922,000
| 69.750916
| 70.165225
| 69.654961
| 70.039719
| 69.527003
| 62.461919
|
2020-06-02
| 69.750916
| 70.181369
| 68.863113
| 69.921304
| 9,521,000
| 71.36512
| 70.168814
| 69.793961
| 69.943451
| 69.567714
| 69.378434
|
2020-06-03
| 71.36512
| 71.696921
| 70.217253
| 70.351763
| 9,956,700
| 70.611847
| 70.344585
| 70.127561
| 70.417341
| 69.894515
| 80.040377
|
2020-06-04
| 70.611847
| 71.894232
| 70.369721
| 71.123007
| 7,667,600
| 73.660851
| 70.38046
| 70.215449
| 70.482176
| 70.024939
| 72.326005
|
2020-06-05
| 73.660851
| 73.831239
| 71.714857
| 72.037695
| 12,030,800
| 74.93425
| 71.12478
| 70.582229
| 71.541734
| 70.686014
| 79.424931
|
2020-06-08
| 74.93425
| 74.988061
| 73.696707
| 74.503803
| 10,229,600
| 73.867119
| 72.064597
| 71.114911
| 72.672573
| 71.45842
| 78.388962
|
2020-06-09
| 73.867119
| 74.629374
| 73.320087
| 74.091312
| 7,999,800
| 70.853943
| 72.887837
| 71.528326
| 73.070755
| 71.896366
| 73.707444
|
2020-06-10
| 70.853943
| 71.768647
| 70.127553
| 71.63413
| 19,683,800
| 65.078735
| 72.785602
| 71.565093
| 72.331818
| 71.706834
| 54.114588
|
2020-06-11
| 65.078735
| 68.863114
| 64.702093
| 67.93047
| 26,422,200
| 68.49543
| 71.678979
| 71.02972
| 69.914123
| 70.501725
| 37.160207
|
2020-06-12
| 68.49543
| 68.800336
| 66.190727
| 67.257887
| 18,529,800
| 69.015572
| 70.645895
| 70.885338
| 69.441226
| 70.136944
| 47.491895
|
2020-06-15
| 69.015572
| 69.867509
| 66.432871
| 66.630162
| 14,644,700
| 69.804726
| 69.46216
| 70.763378
| 69.299341
| 69.933058
| 48.41021
|
2020-06-16
| 69.804726
| 70.79118
| 68.504409
| 70.656663
| 10,890,100
| 69.141098
| 68.649681
| 70.768759
| 69.467803
| 69.909725
| 48.49207
|
2020-06-17
| 69.141098
| 70.208259
| 68.764456
| 70.010968
| 6,906,700
| 68.432686
| 68.307112
| 70.546357
| 69.358901
| 69.769975
| 47.217875
|
2020-06-18
| 68.432686
| 68.86314
| 67.975337
| 68.800366
| 8,486,000
| 67.616592
| 68.977902
| 70.328441
| 69.050163
| 69.526831
| 46.784095
|
2020-06-19
| 67.616592
| 69.392197
| 67.150267
| 69.078328
| 12,538,600
| 67.616592
| 68.802135
| 69.724015
| 68.572306
| 69.179515
| 44.531822
|
2020-06-22
| 67.616592
| 67.840785
| 66.289367
| 67.168207
| 8,238,600
| 67.697319
| 68.522339
| 68.992249
| 68.253735
| 68.895347
| 45.451051
|
2020-06-23
| 67.697319
| 68.486483
| 67.320676
| 68.450611
| 8,076,600
| 66.038284
| 68.100858
| 68.375269
| 68.068263
| 68.677524
| 41.635971
|
2020-06-24
| 66.038284
| 67.186151
| 64.567579
| 67.168219
| 12,306,400
| 66.226624
| 67.480295
| 67.893703
| 67.391603
| 68.197662
| 39.984228
|
2020-06-25
| 66.226624
| 66.459786
| 64.720046
| 65.66166
| 8,624,800
| 64.181976
| 67.039082
| 68.008492
| 67.003277
| 67.839292
| 31.387573
|
2020-06-26
| 64.181976
| 66.154872
| 63.89501
| 66.029325
| 17,627,800
| 65.894814
| 66.352159
| 67.577147
| 66.062843
| 67.174325
| 24.081396
|
2020-06-29
| 65.894814
| 65.912746
| 63.72462
| 64.038496
| 8,653,000
| 65.993446
| 66.007803
| 67.265071
| 66.006833
| 66.941687
| 31.362748
|
2020-06-30
| 65.993446
| 66.253511
| 65.293965
| 65.984484
| 11,324,000
| 66.388023
| 65.667029
| 66.883943
| 66.002371
| 66.769279
| 36.844714
|
2020-07-01
| 66.388023
| 66.979896
| 65.80512
| 66.361121
| 6,750,000
| 66.163841
| 65.736977
| 66.608636
| 66.130922
| 66.69996
| 54.999985
|
2020-07-02
| 66.163841
| 67.33861
| 66.038294
| 67.293776
| 6,544,400
| 67.652496
| 65.72442
| 66.381751
| 66.141895
| 66.602484
| 38.224782
|
2020-07-06
| 67.652496
| 67.688368
| 66.504629
| 67.195141
| 7,235,300
| 66.585335
| 66.418524
| 66.385342
| 66.645429
| 66.793395
| 43.729481
|
2020-07-07
| 66.585335
| 67.464175
| 66.361142
| 67.374492
| 7,515,100
| 66.486671
| 66.556628
| 66.282216
| 66.625397
| 66.755566
| 35.55929
|
2020-07-08
| 66.486671
| 66.80951
| 65.760288
| 66.423898
| 7,346,200
| 65.975517
| 66.655273
| 66.161151
| 66.579155
| 66.706676
| 37.457778
|
2020-07-09
| 65.975517
| 66.55842
| 64.504812
| 66.119004
| 9,618,200
| 66.621193
| 66.572772
| 66.154874
| 66.377943
| 66.573738
| 38.16929
|
2020-07-10
| 66.621193
| 66.863318
| 65.231194
| 65.464356
| 7,524,200
| 65.150482
| 66.664243
| 66.194331
| 66.459026
| 66.582366
| 45.127416
|
2020-07-13
| 65.150482
| 67.114408
| 65.006995
| 66.863313
| 9,464,500
| 65.222221
| 66.16384
| 66.291182
| 66.022845
| 66.322024
| 39.447536
|
2020-07-14
| 65.222221
| 65.437445
| 64.406156
| 64.567575
| 8,780,900
| 67.804939
| 65.891217
| 66.223923
| 65.75597
| 66.12206
| 39.400927
|
2020-07-15
| 67.804939
| 67.984291
| 66.325264
| 66.77365
| 10,300,700
| 66.710854
| 66.154871
| 66.405072
| 66.43896
| 66.428038
| 57.010706
|
2020-07-16
| 66.710854
| 67.383432
| 66.074146
| 67.168209
| 6,649,300
| 66.504593
| 66.301938
| 66.437355
| 66.529591
| 66.479459
| 51.792722
|
2020-07-17
| 66.504593
| 66.854333
| 65.652656
| 66.746718
| 6,087,500
| 67.222046
| 66.278618
| 66.47143
| 66.521258
| 66.484029
| 59.953741
|
2020-07-20
| 67.222046
| 67.455209
| 66.029337
| 66.504632
| 8,832,700
| 67.652496
| 66.692931
| 66.428385
| 66.754854
| 66.618214
| 56.218485
|
2020-07-21
| 67.652496
| 68.872107
| 67.50004
| 67.957396
| 10,637,500
| 69.266655
| 67.178986
| 66.535101
| 67.054068
| 66.806265
| 57.538747
|
2020-07-22
| 69.266655
| 69.347368
| 67.365503
| 67.724206
| 9,213,100
| 67.580727
| 67.471329
| 66.8131
| 67.791597
| 67.253609
| 61.775405
|
2020-07-23
| 67.580727
| 69.114206
| 67.168212
| 68.943817
| 7,795,100
| 67.957367
| 67.645303
| 66.973621
| 67.721307
| 67.313085
| 55.176853
|
2020-07-24
| 67.957367
| 68.154658
| 67.356531
| 67.508981
| 5,673,400
| 68.567169
| 67.935858
| 67.107238
| 67.799994
| 67.430227
| 51.212421
|
2020-07-27
| 68.567169
| 68.791362
| 67.742141
| 68.05601
| 6,771,100
| 66.935051
| 68.204883
| 67.448907
| 68.055719
| 67.636944
| 58.178962
|
2020-07-28
| 66.935051
| 68.504402
| 66.863308
| 68.423696
| 12,273,400
| 69.428078
| 68.061394
| 67.62019
| 67.682163
| 67.509327
| 51.642549
|
2020-07-29
| 69.428078
| 70.387623
| 68.961759
| 69.553625
| 15,261,100
| 68.728615
| 68.093678
| 67.782504
| 68.264134
| 67.858191
| 61.044117
|
2020-07-30
| 68.728615
| 69.033521
| 67.616619
| 68.719645
| 7,889,800
| 68.629974
| 68.323256
| 67.98428
| 68.418961
| 68.01645
| 56.718144
|
2020-07-31
| 68.629974
| 68.638944
| 67.688368
| 68.36991
| 7,423,800
| 67.706276
| 68.457777
| 68.196818
| 68.489299
| 68.128
| 62.155444
|
2020-08-03
| 67.706276
| 68.692724
| 67.652472
| 68.585115
| 7,138,300
| 67.374466
| 68.285599
| 68.245241
| 68.228291
| 68.051323
| 58.190391
|
2020-08-04
| 67.374466
| 67.697304
| 67.042665
| 67.589696
| 12,792,400
| 67.957367
| 68.373482
| 68.217438
| 67.943683
| 67.928258
| 48.333248
|
2020-08-05
| 67.957367
| 68.145688
| 67.553822
| 67.571755
| 7,780,800
| 68.218842
| 68.07934
| 68.086509
| 67.948244
| 67.93355
| 55.025311
|
2020-08-06
| 68.218842
| 68.453266
| 67.569652
| 67.804077
| 6,764,800
| 68.336067
| 67.977385
| 68.15032
| 68.038443
| 67.985421
| 56.880352
|
2020-08-07
| 68.336067
| 68.462298
| 67.813108
| 68.056558
| 6,569,300
| 69.850861
| 67.918604
| 68.18819
| 68.137651
| 68.049175
| 54.697603
|
2020-08-10
| 69.850861
| 70.031188
| 68.354118
| 68.363136
| 6,604,300
| 71.113144
| 68.34752
| 68.31656
| 68.708721
| 68.376754
| 58.493349
|
2020-08-11
| 71.113144
| 72.113976
| 70.328706
| 70.572148
| 10,238,500
| 71.491844
| 69.095256
| 68.734369
| 69.510195
| 68.87428
| 57.33327
|
2020-08-12
| 71.491844
| 71.852506
| 70.932819
| 71.762335
| 5,378,000
| 71.248398
| 69.802151
| 68.940746
| 70.170745
| 69.350201
| 67.332553
|
2020-08-13
| 71.248398
| 71.807423
| 71.086101
| 71.158234
| 4,383,400
| 70.662338
| 70.408063
| 69.192724
| 70.529963
| 69.695327
| 64.758802
|
2020-08-14
| 70.662338
| 71.16726
| 70.346755
| 70.815617
| 3,771,300
| 71.18528
| 70.873317
| 69.39596
| 70.574088
| 69.871147
| 59.415948
|
2020-08-17
| 71.18528
| 71.194298
| 70.436915
| 70.869704
| 5,360,400
| 71.221359
| 71.140201
| 69.743861
| 70.777818
| 70.110081
| 71.216214
|
2020-08-18
| 71.221359
| 71.554972
| 70.644304
| 71.365627
| 5,272,700
| 69.995102
| 71.161844
| 70.12855
| 70.925665
| 70.312131
| 61.861086
|
2020-08-19
| 69.995102
| 71.582008
| 69.814775
| 71.392662
| 6,840,600
| 69.625435
| 70.862495
| 70.332323
| 70.615478
| 70.25449
| 57.831056
|
2020-08-20
| 69.625435
| 70.013145
| 68.940179
| 69.454119
| 5,099,500
| 69.490173
| 70.537903
| 70.472983
| 70.285463
| 70.140116
| 55.955608
|
2020-08-21
| 69.490173
| 69.670501
| 69.147549
| 69.372961
| 5,594,100
| 70.941856
| 70.30347
| 70.588393
| 70.020367
| 70.021945
| 61.784388
|
2020-08-24
| 70.941856
| 71.356615
| 69.652496
| 70.067254
| 5,867,400
| 74.584496
| 70.254785
| 70.697493
| 70.32753
| 70.189201
| 70.528733
|
2020-08-25
| 74.584496
| 74.900072
| 71.942661
| 72.186103
| 17,659,500
| 74.305
| 70.927412
| 71.044628
| 71.746518
| 70.988346
| 78.204118
|
2020-08-26
| 74.305
| 74.611558
| 73.82712
| 74.314012
| 7,934,300
| 75.20665
| 71.789392
| 71.325944
| 72.599346
| 71.591374
| 75.862158
|
2020-08-27
| 75.20665
| 75.414025
| 74.386145
| 74.611557
| 9,099,200
| 76.640266
| 72.905635
| 71.721769
| 73.468447
| 72.248697
| 77.370752
|
2020-08-28
| 76.640266
| 76.901746
| 75.224676
| 75.549271
| 9,303,900
| 76.162392
| 74.335654
| 72.319562
| 74.52572
| 73.047164
| 77.223439
|
2020-08-31
| 76.162392
| 76.96486
| 75.765663
| 76.306652
| 6,401,600
| 77.587006
| 75.379761
| 72.817273
| 75.071277
| 73.613569
| 71.604995
|
2020-09-01
| 77.587006
| 77.623066
| 75.946002
| 76.369772
| 8,166,100
| 79.660782
| 75.980263
| 73.453838
| 75.909853
| 74.336012
| 73.937731
|
2020-09-02
| 79.660782
| 80.021443
| 77.803385
| 78.001749
| 11,378,900
| 77.974716
| 77.051419
| 74.420406
| 77.160163
| 75.304152
| 78.885477
|
2020-09-03
| 77.974716
| 80.228842
| 77.262412
| 79.88621
| 11,036,600
| 77.785355
| 77.605032
| 75.255334
| 77.431681
| 75.789709
| 73.344895
|
2020-09-04
| 77.785355
| 79.146848
| 76.919771
| 78.524707
| 10,349,400
| 77.009956
| 77.83405
| 76.084852
| 77.549572
| 76.152554
| 71.529414
|
2020-09-08
| 77.009956
| 78.966536
| 76.432894
| 76.883719
| 11,083,100
| 77.415695
| 78.003563
| 76.691662
| 77.3697
| 76.308445
| 68.013529
|
2020-09-09
| 77.415695
| 78.290297
| 76.153383
| 77.47881
| 6,928,700
| 76.532059
| 77.969301
| 76.974782
| 77.385032
| 76.509763
| 74.334854
|
2020-09-10
| 76.532059
| 78.506675
| 76.216483
| 77.361582
| 7,552,000
| 76.883705
| 77.343556
| 77.197488
| 77.100707
| 76.513817
| 71.91075
|
2020-09-11
| 76.883705
| 77.406664
| 75.873861
| 76.595177
| 7,103,300
| 78.109947
| 77.125354
| 77.365193
| 77.028373
| 76.581069
| 73.137764
|
2020-09-14
| 78.109947
| 78.497657
| 77.217316
| 77.316498
| 5,535,800
| 79.08374
| 77.190273
| 77.512161
| 77.388898
| 76.859047
| 72.753309
|
2020-09-15
| 79.08374
| 79.570632
| 78.596848
| 78.605867
| 8,361,900
| 79.687843
| 77.605029
| 77.804296
| 77.953845
| 77.263537
| 67.195124
|
2020-09-16
| 79.687843
| 80.634579
| 79.119806
| 79.345219
| 7,146,400
| 78.21817
| 78.059459
| 78.01438
| 78.531845
| 77.70432
| 70.073975
|
2020-09-17
| 78.21817
| 78.732111
| 76.964877
| 78.488668
| 7,386,600
| 76.595169
| 78.396681
| 77.870119
| 78.427287
| 77.797747
| 60.774254
|
2020-09-18
| 76.595169
| 78.659949
| 76.279593
| 78.272239
| 10,113,400
| 75.639442
| 78.338974
| 77.732164
| 77.816581
| 77.579097
| 49.840813
|
2020-09-21
| 75.639442
| 75.693539
| 73.709911
| 74.710744
| 7,188,800
| 75.69352
| 77.844873
| 77.517573
| 77.090868
| 77.226432
| 48.21431
|
2020-09-22
| 75.69352
| 76.090248
| 74.999252
| 75.78369
| 4,465,000
| 74.827942
| 77.166829
| 77.385929
| 76.625085
| 76.947721
| 42.866743
|
2020-09-23
| 74.827942
| 76.550097
| 74.674663
| 76.081235
| 6,414,700
| 74.873032
| 76.194849
| 77.127154
| 76.026037
| 76.562306
| 29.970062
|
2020-09-24
| 74.873032
| 75.864845
| 73.863181
| 74.503352
| 4,881,500
| 76.009094
| 75.525821
| 76.961251
| 75.641702
| 76.255166
| 35.121054
|
2020-09-25
| 76.009094
| 76.360737
| 74.133661
| 74.41317
| 5,981,500
| 77.605049
| 75.408606
| 76.87379
| 75.764166
| 76.210425
| 42.188668
|
2020-09-28
| 77.605049
| 77.758328
| 76.631265
| 77.109139
| 5,976,200
| 76.459938
| 75.801727
| 76.8233
| 76.377794
| 76.463993
| 52.440841
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.