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
|
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-03-19
| 55.252136
| 57.286934
| 52.462865
| 54.086626
| 74,064,000
| 53.092087
| 55.747565
| 58.237431
| 55.875001
| 58.240391
| 36.841448
|
2020-03-20
| 53.092087
| 56.584641
| 52.788408
| 56.207899
| 82,878,000
| 52.392284
| 54.295672
| 57.106563
| 54.947363
| 57.304336
| 31.529945
|
2020-03-23
| 52.392284
| 53.027475
| 50.142775
| 52.503616
| 83,672,000
| 56.163666
| 54.108096
| 56.303082
| 54.09567
| 56.411235
| 32.846637
|
2020-03-24
| 56.163666
| 56.328677
| 53.997655
| 54.869926
| 72,468,000
| 54.752628
| 54.226883
| 55.581608
| 54.785002
| 56.366223
| 35.349334
|
2020-03-25
| 54.752628
| 56.966846
| 53.827676
| 55.893783
| 90,324,000
| 57.799355
| 54.33056
| 55.038465
| 54.774211
| 56.072842
| 37.006513
|
2020-03-26
| 57.799355
| 58.224804
| 54.275987
| 55.403722
| 76,562,000
| 55.182056
| 54.840004
| 55.293784
| 55.782592
| 56.386753
| 42.299935
|
2020-03-27
| 55.182056
| 57.209399
| 54.870923
| 56.037427
| 62,794,000
| 56.973808
| 55.257998
| 54.776835
| 55.582413
| 56.167718
| 43.68213
|
2020-03-30
| 56.973808
| 57.206911
| 54.597064
| 56.294385
| 58,736,000
| 57.751148
| 56.174303
| 55.141199
| 56.046212
| 56.314279
| 42.063702
|
2020-03-31
| 57.751148
| 58.320234
| 56.497167
| 57.09409
| 65,228,000
| 54.776485
| 56.491799
| 55.359341
| 56.614524
| 56.575528
| 46.793153
|
2020-04-01
| 54.776485
| 56.134343
| 54.348552
| 55.864959
| 51,970,000
| 55.518536
| 56.496571
| 55.413565
| 56.001844
| 56.24843
| 49.347118
|
2020-04-02
| 55.518536
| 55.803823
| 54.33066
| 54.67211
| 56,410,000
| 54.309284
| 56.040407
| 55.440205
| 55.840741
| 56.115722
| 42.354383
|
2020-04-03
| 54.309284
| 55.606008
| 53.43354
| 55.403225
| 51,374,000
| 58.806816
| 55.865852
| 55.561925
| 55.330256
| 55.787278
| 51.897942
|
2020-04-06
| 58.806816
| 59.182561
| 55.914661
| 56.312278
| 63,320,000
| 58.775505
| 56.232454
| 56.203378
| 56.489109
| 56.336285
| 55.769735
|
2020-04-07
| 58.775505
| 60.675116
| 58.511589
| 60.487736
| 61,620,000
| 59.990219
| 56.437325
| 56.464562
| 57.251241
| 56.77978
| 58.48895
|
2020-04-08
| 59.990219
| 60.382865
| 58.84459
| 59.796382
| 40,334,000
| 59.968845
| 57.480072
| 56.988321
| 58.164234
| 57.363496
| 58.792167
|
2020-04-09
| 59.968845
| 60.735249
| 59.265563
| 60.545886
| 54,028,000
| 60.159702
| 58.370134
| 57.20527
| 58.765771
| 57.837196
| 63.860949
|
2020-04-13
| 60.159702
| 60.363979
| 58.764073
| 59.716859
| 38,702,000
| 62.884365
| 59.540218
| 57.703035
| 59.230415
| 58.25947
| 65.984126
|
2020-04-14
| 62.884365
| 63.407226
| 61.060798
| 61.628894
| 63,358,000
| 62.490227
| 60.355727
| 58.294091
| 60.448398
| 59.10036
| 64.452763
|
2020-04-15
| 62.490227
| 63.375417
| 61.332171
| 61.953942
| 42,236,000
| 62.496685
| 61.098672
| 58.767999
| 61.129008
| 59.716699
| 67.400633
|
2020-04-16
| 62.496685
| 63.288438
| 61.540919
| 62.979291
| 57,896,000
| 63.568756
| 61.599965
| 59.540018
| 61.5849
| 60.222151
| 62.236837
|
2020-04-17
| 63.568756
| 64.115476
| 62.92263
| 63.70295
| 51,050,000
| 62.681576
| 62.319947
| 60.345041
| 62.246185
| 60.830625
| 73.760814
|
2020-04-20
| 62.681576
| 63.460406
| 62.447479
| 63.115971
| 35,292,000
| 60.246685
| 62.824322
| 61.18227
| 62.391316
| 61.167161
| 67.044622
|
2020-04-21
| 60.246685
| 62.127404
| 59.890818
| 61.765079
| 49,648,000
| 62.545395
| 62.296786
| 61.326257
| 61.676439
| 60.999802
| 56.780925
|
2020-04-22
| 62.545395
| 63.612493
| 61.491216
| 61.68555
| 46,296,000
| 63.179588
| 62.307819
| 61.703246
| 61.966091
| 61.280819
| 71.91487
|
2020-04-23
| 63.179588
| 64.02353
| 62.650762
| 62.909707
| 34,202,000
| 63.449471
| 62.4444
| 62.022182
| 62.37059
| 61.62605
| 71.742928
|
2020-04-24
| 63.449471
| 63.50464
| 61.829187
| 62.375907
| 37,402,000
| 63.164181
| 62.420543
| 62.370245
| 62.730217
| 61.957581
| 77.401967
|
2020-04-27
| 63.164181
| 64.319256
| 62.875909
| 64.214879
| 44,186,000
| 61.262096
| 62.517064
| 62.670693
| 62.874871
| 62.176963
| 67.477371
|
2020-04-28
| 61.262096
| 63.855043
| 61.152255
| 63.777513
| 80,700,000
| 66.708923
| 62.720146
| 62.508466
| 62.33728
| 62.010623
| 58.672236
|
2020-04-29
| 66.708923
| 67.602065
| 65.94103
| 66.849082
| 108,358,000
| 66.933571
| 63.552852
| 62.930336
| 63.794494
| 62.86486
| 68.091556
|
2020-04-30
| 66.933571
| 67.097588
| 65.68108
| 66.171145
| 55,842,000
| 65.473343
| 64.303648
| 63.374024
| 64.840853
| 63.604625
| 68.550941
|
2020-05-01
| 65.473343
| 67.168681
| 65.09263
| 65.809826
| 48,872,000
| 65.750671
| 64.708423
| 63.564483
| 65.051683
| 63.944392
| 63.25675
|
2020-05-04
| 65.750671
| 65.82871
| 64.414189
| 65.016579
| 30,806,000
| 67.048889
| 65.225721
| 63.871392
| 65.284679
| 64.272807
| 58.145725
|
2020-05-05
| 67.048889
| 68.141837
| 66.353566
| 66.476327
| 39,666,000
| 66.870461
| 66.38308
| 64.551613
| 65.872749
| 64.777549
| 62.322036
|
2020-05-06
| 66.870461
| 68.026529
| 66.855551
| 67.495216
| 31,732,000
| 68.055847
| 66.415387
| 64.984119
| 66.20532
| 65.158078
| 61.713391
|
2020-05-07
| 68.055847
| 68.38985
| 67.223839
| 67.659724
| 30,652,000
| 68.804359
| 66.639842
| 65.471745
| 66.822162
| 65.684945
| 61.944366
|
2020-05-08
| 68.804359
| 69.415691
| 68.191534
| 68.679111
| 33,326,000
| 69.761116
| 67.306046
| 66.007234
| 67.482895
| 66.252112
| 66.4197
|
2020-05-11
| 69.761116
| 70.354557
| 68.364994
| 68.429108
| 32,718,000
| 68.349083
| 68.108134
| 66.666928
| 68.242302
| 66.890112
| 77.712216
|
2020-05-12
| 68.349083
| 70.29491
| 68.315782
| 69.991235
| 33,918,000
| 67.014587
| 68.368173
| 67.375626
| 68.277895
| 67.15538
| 67.824797
|
2020-05-13
| 67.014587
| 68.853565
| 66.004646
| 68.397794
| 40,368,000
| 67.438553
| 68.396999
| 67.406193
| 67.856793
| 67.129781
| 61.292616
|
2020-05-14
| 67.438553
| 67.463898
| 65.770555
| 66.27851
| 36,660,000
| 68.243721
| 68.27354
| 67.456691
| 67.717379
| 67.185921
| 61.640701
|
2020-05-15
| 68.243721
| 68.319264
| 66.550871
| 67.011115
| 41,544,000
| 68.846107
| 68.161412
| 67.733729
| 67.892827
| 67.378249
| 64.386307
|
2020-05-18
| 68.846107
| 69.222846
| 67.306338
| 67.673142
| 47,094,000
| 68.310318
| 67.97841
| 68.043272
| 68.210587
| 67.645132
| 73.186481
|
2020-05-19
| 68.310318
| 69.209421
| 68.278511
| 68.861016
| 31,586,000
| 70.037956
| 67.970657
| 68.169415
| 68.243831
| 67.766075
| 56.997057
|
2020-05-20
| 70.037956
| 70.180602
| 68.957439
| 69.043918
| 38,262,000
| 69.918175
| 68.575331
| 68.486165
| 68.841872
| 68.179144
| 61.989437
|
2020-05-21
| 69.918175
| 70.400777
| 69.303855
| 70.128909
| 30,894,000
| 70.240753
| 69.071255
| 68.672398
| 69.20064
| 68.495332
| 69.149038
|
2020-05-22
| 70.240753
| 70.427628
| 69.381405
| 69.776534
| 28,544,000
| 70.644814
| 69.470662
| 68.816037
| 69.547344
| 68.812681
| 69.268855
|
2020-05-26
| 70.644814
| 71.824741
| 70.546905
| 71.668179
| 44,590,000
| 70.590645
| 69.830403
| 68.904407
| 69.913167
| 69.145796
| 66.714376
|
2020-05-27
| 70.590645
| 70.842635
| 69.314303
| 70.576728
| 31,684,000
| 70.48925
| 70.286469
| 69.128563
| 70.138993
| 69.408496
| 67.494037
|
2020-05-28
| 70.48925
| 71.792431
| 69.536961
| 69.582685
| 35,170,000
| 71.248711
| 70.376727
| 69.476029
| 70.255746
| 69.604997
| 62.742026
|
2020-05-29
| 71.248711
| 71.408253
| 70.37694
| 70.59811
| 37,044,000
| 71.315788
| 70.642834
| 69.857045
| 70.586734
| 69.903854
| 62.784695
|
2020-06-01
| 71.315788
| 71.649291
| 70.69004
| 70.860026
| 25,162,000
| 71.685577
| 70.857841
| 70.164252
| 70.829752
| 70.160569
| 58.965816
|
2020-06-02
| 71.685577
| 71.719872
| 70.656744
| 71.322255
| 23,442,000
| 71.533485
| 71.065994
| 70.448199
| 71.115027
| 70.437843
| 71.870752
|
2020-06-03
| 71.533485
| 72.018575
| 71.15426
| 71.704958
| 27,732,000
| 70.293427
| 71.254562
| 70.770515
| 71.254513
| 70.637051
| 85.055486
|
2020-06-04
| 70.293427
| 71.636378
| 69.8814
| 71.410726
| 26,982,000
| 71.571762
| 71.215398
| 70.796062
| 70.934151
| 70.574574
| 69.657754
|
2020-06-05
| 71.571762
| 71.883893
| 69.961417
| 70.360027
| 42,642,000
| 71.970375
| 71.280008
| 70.961421
| 71.146688
| 70.755881
| 71.513951
|
2020-06-08
| 71.970375
| 72.018085
| 70.799396
| 70.888864
| 33,878,000
| 72.171165
| 71.410925
| 71.134383
| 71.42125
| 70.976698
| 70.74316
|
2020-06-09
| 72.171165
| 72.952483
| 71.688063
| 71.831209
| 33,624,000
| 72.798409
| 71.508043
| 71.287019
| 71.671222
| 71.193874
| 76.826945
|
2020-06-10
| 72.798409
| 73.199499
| 72.284492
| 72.639859
| 31,762,000
| 69.677124
| 71.761028
| 71.507795
| 72.046951
| 71.485607
| 72.643571
|
2020-06-11
| 69.677124
| 72.14731
| 69.503665
| 71.621957
| 47,144,000
| 70.224838
| 71.637767
| 71.426582
| 71.257009
| 71.156792
| 48.675101
|
2020-06-12
| 70.224838
| 71.297901
| 68.876919
| 70.867977
| 36,676,000
| 70.61351
| 71.368382
| 71.324195
| 70.912952
| 70.987346
| 49.914639
|
2020-06-15
| 70.61351
| 70.825238
| 68.946506
| 69.060325
| 30,468,000
| 71.892334
| 71.097009
| 71.253967
| 70.813138
| 70.919376
| 49.831823
|
2020-06-16
| 71.892334
| 72.424141
| 71.023544
| 72.018075
| 30,648,000
| 72.194023
| 71.041243
| 71.274643
| 71.17287
| 71.096277
| 56.180068
|
2020-06-17
| 72.194023
| 72.674145
| 71.328714
| 72.213908
| 30,610,000
| 71.278526
| 70.920366
| 71.340697
| 71.513254
| 71.295868
| 57.942739
|
2020-06-18
| 71.278526
| 72.215405
| 70.88687
| 72.060337
| 34,862,000
| 70.80735
| 71.240646
| 71.439207
| 71.435012
| 71.292715
| 50.136924
|
2020-06-19
| 70.80735
| 71.794427
| 70.527026
| 71.570769
| 52,784,000
| 72.100578
| 71.357149
| 71.362766
| 71.225791
| 71.204466
| 47.748636
|
2020-06-22
| 72.100578
| 72.114995
| 70.536465
| 70.825731
| 29,442,000
| 72.762619
| 71.654562
| 71.375786
| 71.517387
| 71.367396
| 51.698705
|
2020-06-23
| 72.762619
| 73.320279
| 71.819279
| 72.167191
| 37,752,000
| 71.207947
| 71.828619
| 71.434931
| 71.932464
| 71.621073
| 54.829538
|
2020-06-24
| 71.207947
| 73.349598
| 71.073749
| 72.727831
| 31,592,000
| 71.625443
| 71.631404
| 71.275885
| 71.690958
| 71.545959
| 53.506655
|
2020-06-25
| 71.625443
| 71.686076
| 70.553866
| 71.134384
| 23,958,000
| 67.720856
| 71.700787
| 71.470717
| 71.66912
| 71.560411
| 50.220382
|
2020-06-26
| 67.720856
| 71.422654
| 67.346104
| 71.204465
| 97,640,000
| 69.442032
| 71.083488
| 71.220319
| 70.353032
| 70.86231
| 36.453482
|
2020-06-29
| 69.442032
| 69.483288
| 67.179599
| 67.611511
| 45,074,000
| 70.479813
| 70.551779
| 71.103171
| 70.049365
| 70.604077
| 42.068916
|
2020-06-30
| 70.479813
| 70.77554
| 68.933089
| 69.427628
| 40,286,000
| 71.670174
| 70.095218
| 70.961919
| 70.192848
| 70.581484
| 43.419002
|
2020-07-01
| 71.670174
| 71.992247
| 70.287467
| 70.535484
| 42,182,000
| 73.058334
| 70.187663
| 70.909534
| 70.68529
| 70.779427
| 56.353397
|
2020-07-02
| 73.058334
| 73.982297
| 72.120955
| 72.159231
| 57,218,000
| 74.535477
| 70.474242
| 71.087514
| 71.476305
| 71.193774
| 58.573175
|
2020-07-06
| 74.535477
| 75.049893
| 73.408735
| 73.963908
| 44,712,000
| 74.05188
| 71.837166
| 71.460327
| 72.496029
| 71.801356
| 61.133202
|
2020-07-07
| 74.05188
| 75.61252
| 74.040944
| 74.36053
| 42,364,000
| 74.731812
| 72.759135
| 71.655457
| 73.014646
| 72.210542
| 56.420111
|
2020-07-08
| 74.731812
| 75.108057
| 74.170177
| 74.592647
| 31,766,000
| 75.480316
| 73.609535
| 71.852377
| 73.587034
| 72.668955
| 57.378645
|
2020-07-09
| 75.480316
| 76.001194
| 74.333697
| 75.046418
| 41,836,000
| 76.491753
| 74.371564
| 72.279613
| 74.218128
| 73.180112
| 62.336541
|
2020-07-10
| 76.491753
| 76.607559
| 74.588669
| 75.211429
| 35,918,000
| 75.160736
| 75.058247
| 72.766245
| 74.976003
| 73.782228
| 66.176339
|
2020-07-13
| 75.160736
| 78.348117
| 74.878926
| 77.034993
| 42,954,000
| 75.589661
| 75.183299
| 73.510233
| 75.037581
| 74.032866
| 58.689728
|
2020-07-14
| 75.589661
| 75.686082
| 73.853574
| 74.194532
| 38,108,000
| 75.391846
| 75.490855
| 74.124995
| 75.221607
| 74.31592
| 58.135472
|
2020-07-15
| 75.391846
| 76.358544
| 74.445025
| 75.70745
| 31,026,000
| 75.294434
| 75.622862
| 74.616199
| 75.278353
| 74.511542
| 63.060049
|
2020-07-16
| 75.294434
| 75.343638
| 73.969873
| 74.627429
| 26,484,000
| 75.390358
| 75.585686
| 74.978625
| 75.283714
| 74.653886
| 61.686289
|
2020-07-17
| 75.390358
| 75.717399
| 74.458447
| 75.393338
| 34,264,000
| 77.725861
| 75.365407
| 75.211827
| 75.319262
| 74.78779
| 82.254118
|
2020-07-20
| 77.725861
| 77.982819
| 74.687086
| 75.298417
| 30,166,000
| 77.332207
| 75.878432
| 75.530865
| 76.121461
| 75.321985
| 83.126014
|
2020-07-21
| 77.332207
| 78.879431
| 77.168189
| 78.779035
| 27,486,000
| 77.776054
| 76.226941
| 75.858898
| 76.525043
| 75.68748
| 78.890181
|
2020-07-22
| 77.776054
| 77.881918
| 76.701498
| 77.321778
| 24,482,000
| 75.385391
| 76.703783
| 76.163322
| 76.942047
| 76.067221
| 77.472116
|
2020-07-23
| 75.385391
| 78.049415
| 74.979819
| 77.829731
| 33,910,000
| 74.960938
| 76.721974
| 76.15383
| 76.423162
| 75.943252
| 59.603737
|
2020-07-24
| 74.960938
| 75.319785
| 73.936086
| 74.51263
| 29,902,000
| 76.01561
| 76.63609
| 76.000748
| 75.935754
| 75.764649
| 51.922955
|
2020-07-27
| 76.01561
| 76.419688
| 75.165711
| 75.211935
| 27,124,000
| 74.734299
| 76.29404
| 76.086236
| 75.962372
| 75.810278
| 58.439791
|
2020-07-28
| 74.734299
| 75.84563
| 74.57873
| 75.795432
| 30,910,000
| 75.721367
| 75.774458
| 76.0007
| 75.553014
| 75.614646
| 50.010164
|
2020-07-29
| 75.721367
| 76.209437
| 74.702476
| 74.801385
| 22,676,000
| 76.459946
| 75.363521
| 76.033652
| 75.609132
| 75.634049
| 50.966236
|
2020-07-30
| 76.459946
| 76.585194
| 74.312819
| 74.451984
| 36,042,000
| 73.953972
| 75.578432
| 76.150203
| 75.892737
| 75.784212
| 49.869653
|
2020-07-31
| 73.953972
| 74.802384
| 72.26659
| 74.406261
| 91,468,000
| 73.696014
| 75.377039
| 76.006564
| 75.246482
| 75.451441
| 45.489002
|
2020-08-03
| 73.696014
| 74.440049
| 73.147303
| 74.105561
| 45,482,000
| 73.225838
| 74.91312
| 75.60358
| 74.729659
| 75.132273
| 42.829723
|
2020-08-04
| 73.225838
| 74.210434
| 72.7651
| 73.892342
| 37,212,000
| 73.513618
| 74.611427
| 75.192943
| 74.228385
| 74.785648
| 41.964174
|
2020-08-05
| 73.513618
| 74.055868
| 73.122463
| 73.4008
| 29,134,000
| 74.798904
| 74.169878
| 74.766699
| 73.99013
| 74.55437
| 43.485251
|
2020-08-06
| 74.798904
| 74.864513
| 73.15626
| 73.367494
| 33,306,000
| 74.471878
| 73.837669
| 74.708051
| 74.259721
| 74.598831
| 48.009502
|
2020-08-07
| 74.471878
| 75.551402
| 73.870481
| 75.002198
| 27,718,000
| 74.394821
| 73.941251
| 74.659145
| 74.33044
| 74.575749
| 37.337062
|
2020-08-10
| 74.394821
| 74.908237
| 73.434076
| 74.095613
| 20,546,000
| 73.585678
| 74.081012
| 74.497066
| 74.351901
| 74.542853
| 38.280322
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.