Unnamed: 0 int64 0 92.7k | date stringlengths 10 10 | tic stringclasses 92 values | close float64 3.17 2.68k | high float64 3.38 2.72k | low float64 3.19 2.63k | open float64 3.27 2.68k | volume float64 0 2.51B | day float64 0 4 | macd float64 -175.17 96.6 | boll_ub float64 3.55 2.9k | boll_lb float64 -0.42 2.36k | rsi_30 float64 0 100 | cci_30 float64 -744.38 846 | dx_30 float64 0 100 | close_30_sma float64 3.28 2.46k | close_60_sma float64 3.28 2.4k | vix float64 11.5 82.7 | turbulence float64 0 2.5k | llm_sentiment float64 1 5 ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,100 | 2019-01-17 | WBD | 27.299999 | 27.48 | 26.950001 | 27.049999 | 2,344,600 | 3 | 0.104284 | 27.919842 | 25.603491 | 74.551798 | 66.502436 | 47.635649 | 26.761667 | 26.761667 | 18.059999 | 0 | null |
1,101 | 2019-01-17 | WDAY | 166.580002 | 168.479996 | 163.600006 | 163.889999 | 1,619,800 | 3 | 0.458488 | 171.903017 | 156.243653 | 61.815816 | 58.570509 | 13.24252 | 164.073335 | 164.073335 | 18.059999 | 0 | null |
1,102 | 2019-01-17 | XEL | 42.366119 | 50.73 | 50.169998 | 50.439999 | 3,164,500 | 3 | 0.193691 | 42.421602 | 39.578986 | 77.173622 | 183.148434 | 55.25483 | 41.000294 | 41.000294 | 18.059999 | 0 | null |
1,103 | 2019-01-17 | ZS | 44.84 | 45.290001 | 44.029999 | 44.16 | 820,100 | 3 | 0.341901 | 47.886829 | 39.321505 | 75.526391 | 55.042051 | 26.094879 | 43.604167 | 43.604167 | 18.059999 | 0 | null |
1,104 | 2019-01-18 | AAPL | 37.445938 | 39.470001 | 38.994999 | 39.375 | 135,004,000 | 4 | 0.174026 | 38.361957 | 34.269924 | 51.54098 | 110.312733 | 17.487305 | 36.315941 | 36.315941 | 17.799999 | 0 | null |
1,105 | 2019-01-18 | ADBE | 247.509995 | 250.679993 | 244.449997 | 247.449997 | 3,711,300 | 4 | 2.300624 | 252.471778 | 216.748218 | 75.706581 | 133.663609 | 66.197511 | 234.609998 | 234.609998 | 17.799999 | 0 | null |
1,106 | 2019-01-18 | ADI | 81.699638 | 91.529999 | 88.43 | 89.610001 | 3,471,600 | 4 | 0.586523 | 82.874558 | 72.058126 | 64.598235 | 115.802225 | 32.755248 | 77.466342 | 77.466342 | 17.799999 | 0 | null |
1,107 | 2019-01-18 | ADP | 119.146599 | 135.380005 | 133.039993 | 134.25 | 2,281,000 | 4 | 0.416091 | 119.474036 | 112.272425 | 66.870788 | 173.926684 | 45.764626 | 115.873231 | 115.873231 | 17.799999 | 0 | null |
1,108 | 2019-01-18 | ADSK | 141.729996 | 141.839996 | 135.460007 | 138.289993 | 2,684,500 | 4 | 1.052101 | 143.874455 | 123.827087 | 71.862914 | 112.391005 | 33.374768 | 133.850771 | 133.850771 | 17.799999 | 0 | null |
1,109 | 2019-01-18 | AEP | 61.511852 | 76.5 | 75.660004 | 76.379997 | 2,437,900 | 4 | 0.272588 | 61.987121 | 58.10768 | 72.456663 | 141.657416 | 60.585655 | 60.047401 | 60.047401 | 17.799999 | 0 | null |
1,110 | 2019-01-18 | ALGN | 220.089996 | 223.600006 | 212.889999 | 216 | 2,433,200 | 4 | 2.590702 | 219.198208 | 178.68333 | 66.673255 | 186.230572 | 42.105547 | 198.940769 | 198.940769 | 17.799999 | 0 | 3 |
1,111 | 2019-01-18 | AMAT | 33.466785 | 36.32 | 34.630001 | 34.959999 | 11,332,700 | 4 | 0.166087 | 33.713276 | 29.909889 | 61.829612 | 181.730853 | 40.062026 | 31.811582 | 31.811582 | 17.799999 | 0 | null |
1,112 | 2019-01-18 | AMD | 20.77 | 21.049999 | 20.02 | 20.370001 | 88,131,000 | 4 | 0.141338 | 21.883176 | 17.772209 | 61.570774 | 80.693991 | 5.806161 | 19.827692 | 19.827692 | 17.799999 | 0 | 4 |
1,113 | 2019-01-18 | AMGN | 169.847885 | 204.330002 | 201.039993 | 203.330002 | 3,095,000 | 4 | 0.647656 | 172.398319 | 158.200231 | 69.432615 | 114.265946 | 58.706423 | 165.299275 | 165.299275 | 17.799999 | 0 | 3 |
1,114 | 2019-01-18 | AMZN | 84.809998 | 85.809998 | 84.577003 | 85.599998 | 120,410,000 | 4 | 0.648935 | 87.663436 | 75.583179 | 74.988245 | 101.727828 | 51.556541 | 81.623307 | 81.623307 | 17.799999 | 0 | null |
1,115 | 2019-01-18 | ANSS | 161.710007 | 162.240005 | 158.600006 | 159.550003 | 511,200 | 4 | 1.846408 | 164.955234 | 137.287848 | 81.53109 | 126.398479 | 100 | 151.121541 | 151.121541 | 17.799999 | 0 | null |
1,116 | 2019-01-18 | ASML | 153.062561 | 164.009995 | 158.860001 | 159.179993 | 1,664,700 | 4 | 0.475733 | 156.659808 | 140.77552 | 59.621962 | 87.53366 | 21.197737 | 148.717664 | 148.717664 | 17.799999 | 0 | null |
1,117 | 2019-01-18 | AVGO | 21.804283 | 26.194 | 25.700001 | 25.913 | 34,634,000 | 4 | 0.183257 | 22.2624 | 19.065461 | 59.119505 | 116.197828 | 27.58912 | 20.66393 | 20.66393 | 17.799999 | 0 | null |
1,118 | 2019-01-18 | AZN | 31.333355 | 36.84 | 36.32 | 36.790001 | 4,366,500 | 4 | -0.233106 | 34.077651 | 29.956738 | 41.369612 | -53.376728 | 24.817445 | 32.017194 | 32.017194 | 17.799999 | 0 | null |
1,119 | 2019-01-18 | BIIB | 337.420013 | 340.549988 | 334.709991 | 340.329987 | 1,270,800 | 4 | 2.511396 | 348.327303 | 304.540391 | 79.944737 | 95.041352 | 99.263834 | 326.433847 | 326.433847 | 17.799999 | 0 | null |
1,120 | 2019-01-18 | BKNG | 1,744.789917 | 1,776.839966 | 1,737.5 | 1,747.02002 | 552,600 | 4 | 4.853643 | 1,741.707881 | 1,620.839802 | 58.501358 | 185.903373 | 45.789108 | 1,681.273841 | 1,681.273841 | 17.799999 | 0 | 5 |
1,121 | 2019-01-18 | BKR | 20.142754 | 24.360001 | 23.73 | 23.98 | 4,566,700 | 4 | 0.172402 | 20.639497 | 17.451609 | 84.928952 | 119.047623 | 63.165486 | 19.045553 | 19.045553 | 17.799999 | 0 | null |
1,122 | 2019-01-18 | CDNS | 46.619999 | 46.630001 | 45.630001 | 46.049999 | 1,924,700 | 4 | 0.368208 | 46.872119 | 41.606342 | 77.775889 | 157.925563 | 69.948178 | 44.23923 | 44.23923 | 17.799999 | 0 | null |
1,123 | 2019-01-18 | CHTR | 291.399994 | 297.23999 | 289.570007 | 297.23999 | 1,617,600 | 4 | -0.354901 | 304.281314 | 285.017148 | 51.876671 | -33.290602 | 38.25774 | 294.649231 | 294.649231 | 17.799999 | 0 | 4 |
1,124 | 2019-01-18 | CMCSA | 31.231283 | 36.279999 | 35.529999 | 36.130001 | 22,670,000 | 4 | 0.081716 | 31.645411 | 29.804718 | 76.404872 | 80.503918 | 47.138698 | 30.725064 | 30.725064 | 17.799999 | 0 | 3 |
1,125 | 2019-01-18 | COST | 194.386383 | 214.160004 | 211.770004 | 212.559998 | 2,115,400 | 4 | 0.700893 | 196.182674 | 183.714637 | 70.998003 | 123.657952 | 52.855936 | 189.948655 | 189.948655 | 17.799999 | 0 | 2 |
1,126 | 2019-01-18 | CPRT | 12.515 | 12.6125 | 12.47 | 12.5625 | 3,462,800 | 4 | 0.035198 | 12.896081 | 11.778919 | 67.182461 | 67.293581 | 60.13561 | 12.3375 | 12.3375 | 17.799999 | 0 | null |
1,127 | 2019-01-18 | CSCO | 37.508541 | 45.349998 | 44.310001 | 44.48 | 24,416,500 | 4 | 0.189933 | 37.680503 | 34.577554 | 70.093057 | 176.363241 | 47.636016 | 36.129029 | 36.129029 | 17.799999 | 0 | null |
1,128 | 2019-01-18 | CSGP | 38.009998 | 38.049 | 37.023998 | 37.534 | 2,111,000 | 4 | 0.429915 | 38.473571 | 32.28766 | 88.113302 | 134.217349 | 73.772251 | 35.380616 | 35.380616 | 17.799999 | 0 | null |
1,129 | 2019-01-18 | CSX | 20.765064 | 22.59 | 21.790001 | 21.796667 | 23,062,800 | 4 | 0.139989 | 20.844466 | 18.690917 | 81.865984 | 140.810324 | 44.966423 | 19.767692 | 19.767692 | 17.799999 | 0 | 3 |
1,130 | 2019-01-18 | CTAS | 39.366264 | 46.334999 | 45.400002 | 45.662498 | 2,552,400 | 4 | 0.28745 | 39.626076 | 35.124034 | 86.1793 | 153.716397 | 100 | 37.375055 | 37.375055 | 17.799999 | 0 | null |
1,131 | 2019-01-18 | CTSH | 62.150017 | 68.029999 | 66.970001 | 67.550003 | 3,904,900 | 4 | 0.423482 | 62.346222 | 56.162171 | 76.17504 | 176.979102 | 54.779087 | 59.254197 | 59.254197 | 17.799999 | 0 | null |
1,132 | 2019-01-18 | DLTR | 94.660004 | 95.739998 | 94.489998 | 95.290001 | 2,846,300 | 4 | 0.005994 | 100.338477 | 90.206138 | 58.224677 | -7.361767 | 13.639193 | 95.272308 | 95.272308 | 17.799999 | 0 | 3 |
1,133 | 2019-01-18 | DXCM | 37.380001 | 38.172501 | 37.294998 | 37.6875 | 5,361,600 | 4 | 0.806064 | 40.615403 | 27.183059 | 91.81255 | 92.721395 | 86.258143 | 33.899231 | 33.899231 | 17.799999 | 0 | null |
1,134 | 2019-01-18 | EA | 90.387352 | 93.160004 | 90.230003 | 90.309998 | 5,403,600 | 4 | 0.75217 | 93.752547 | 77.671996 | 77.624088 | 95.429443 | 48.715317 | 85.712271 | 85.712271 | 17.799999 | 0 | 3 |
1,135 | 2019-01-18 | EBAY | 28.010567 | 31.02 | 30.440001 | 30.610001 | 13,839,700 | 4 | 0.155836 | 28.52063 | 25.61414 | 73.218896 | 99.36362 | 51.129061 | 27.067385 | 27.067385 | 17.799999 | 0 | 3 |
1,136 | 2019-01-18 | ENPH | 6.53 | 6.98 | 6.43 | 6.85 | 2,219,200 | 4 | 0.188655 | 7.047808 | 4.3845 | 81.329378 | 121.967372 | 69.595382 | 5.716154 | 5.716154 | 17.799999 | 0 | 2 |
1,137 | 2019-01-18 | EXC | 26.647251 | 33.088444 | 32.738945 | 32.881599 | 6,759,603 | 4 | 0.096026 | 26.980402 | 25.352374 | 73.029464 | 118.896403 | 34.461772 | 26.166388 | 26.166388 | 17.799999 | 0 | null |
1,138 | 2019-01-18 | FANG | 85.264809 | 107.059998 | 105.400002 | 106.879997 | 1,645,700 | 4 | 0.555383 | 88.621115 | 76.268238 | 83.248551 | 71.478342 | 55.932517 | 82.444676 | 82.444676 | 17.799999 | 0 | null |
1,139 | 2019-01-18 | FAST | 25.311983 | 29.690001 | 28.809999 | 28.995001 | 10,167,200 | 4 | 0.283851 | 25.108775 | 20.962291 | 81.413756 | 203.251151 | 81.535671 | 23.035533 | 23.035533 | 17.799999 | 0 | 3 |
1,140 | 2019-01-18 | FTNT | 14.1 | 14.5 | 13.972 | 14.472 | 18,154,500 | 4 | 0.051529 | 15.193312 | 13.352534 | 50.577166 | -8.353635 | 0.145928 | 14.272923 | 14.272923 | 17.799999 | 0 | 2 |
1,141 | 2019-01-18 | GILD | 54.312645 | 69.580002 | 68.510002 | 69.239998 | 8,358,800 | 4 | 0.18561 | 55.548636 | 50.616303 | 75.492253 | 110.447503 | 65.999665 | 53.082469 | 53.082469 | 17.799999 | 0 | 3 |
1,142 | 2019-01-18 | GOOG | 54.716396 | 55.417599 | 54.544998 | 55 | 39,112,000 | 4 | 0.214574 | 55.310803 | 51.002892 | 65.913155 | 151.106009 | 48.722909 | 53.156848 | 53.156848 | 17.799999 | 0 | null |
1,143 | 2019-01-18 | GOOGL | 55.165024 | 55.900002 | 54.964001 | 55.429501 | 44,892,000 | 4 | 0.219416 | 55.735291 | 51.402557 | 65.718422 | 152.805347 | 51.483984 | 53.568924 | 53.568924 | 17.799999 | 0 | null |
1,144 | 2019-01-18 | HON | 125.358673 | 142.509995 | 140.360001 | 141.779999 | 5,421,600 | 4 | 0.727742 | 126.064252 | 114.984942 | 85.457741 | 161.193126 | 91.681745 | 120.524597 | 120.524597 | 17.799999 | 0 | null |
1,145 | 2019-01-18 | IDXX | 200.869995 | 200.979996 | 196.289993 | 198.899994 | 796,300 | 4 | 1.628009 | 203.627133 | 178.334403 | 77.289423 | 123.293744 | 61.513278 | 190.980768 | 190.980768 | 17.799999 | 0 | null |
1,146 | 2019-01-18 | ILMN | 304.231506 | 306.177032 | 297.918274 | 305.301544 | 1,044,962 | 4 | 1.437423 | 310.308677 | 279.076239 | 61.150122 | 104.202708 | 20.060395 | 294.692458 | 294.692458 | 17.799999 | 0 | null |
1,147 | 2019-01-18 | INTC | 42.333958 | 49.380001 | 48.689999 | 49.110001 | 29,874,600 | 4 | 0.189399 | 43.253497 | 39.12914 | 62.681583 | 97.649698 | 28.680139 | 41.191319 | 41.191319 | 17.799999 | 0 | null |
1,148 | 2019-01-18 | INTU | 205.567993 | 215.320007 | 210.889999 | 214.179993 | 1,623,000 | 4 | 1.880076 | 210.128782 | 180.982858 | 80.260318 | 118.139906 | 71.783506 | 195.55582 | 195.55582 | 17.799999 | 0 | null |
1,149 | 2019-01-18 | ISRG | 180.850006 | 181.25 | 175.899994 | 179.800003 | 3,112,800 | 4 | 2.366426 | 185.266087 | 148.108791 | 78.891992 | 118.631993 | 63.061675 | 166.687439 | 166.687439 | 17.799999 | 0 | null |
1,150 | 2019-01-18 | JD | 21.728472 | 23.85 | 22.299999 | 22.450001 | 23,275,200 | 4 | 0.057517 | 22.639387 | 19.266856 | 63.312999 | 74.040516 | 43.467795 | 20.953121 | 20.953121 | 17.799999 | 0 | null |
1,151 | 2019-01-18 | KDP | 23.25659 | 26.690001 | 26.4 | 26.4 | 2,265,000 | 4 | 0.091275 | 23.784613 | 21.746548 | 68.139773 | 73.367863 | 57.266211 | 22.765581 | 22.765581 | 17.799999 | 0 | null |
1,152 | 2019-01-18 | KHC | 35.86401 | 47.799999 | 47 | 47.419998 | 6,141,000 | 4 | 0.269839 | 36.428176 | 32.386114 | 93.106297 | 129.614916 | 74.31276 | 34.407145 | 34.407145 | 17.799999 | 0 | null |
1,153 | 2019-01-18 | KLAC | 87.704231 | 97.110001 | 93.620003 | 94.059998 | 1,516,400 | 4 | 0.334257 | 88.706981 | 80.082547 | 61.510577 | 156.164938 | 27.633454 | 84.394764 | 84.394764 | 17.799999 | 0 | null |
1,154 | 2019-01-18 | LRCX | 10.702305 | 14.988 | 14.31 | 14.329 | 37,802,000 | 4 | 0.049494 | 10.776982 | 9.592403 | 63.652723 | 161.970875 | 26.001611 | 10.184693 | 10.184693 | 17.799999 | 0 | null |
1,155 | 2019-01-18 | LULU | 152.070007 | 152.179993 | 147.070007 | 147.520004 | 3,277,100 | 4 | 2.299933 | 152.294739 | 119.443727 | 88.776534 | 155.755559 | 77.161151 | 135.869233 | 135.869233 | 17.799999 | 0 | null |
1,156 | 2019-01-18 | MAR | 104.276146 | 109.800003 | 108.260002 | 109.800003 | 2,361,200 | 4 | 0.207912 | 107.753722 | 99.461303 | 53.821487 | 41.013027 | 16.352544 | 103.607512 | 103.607512 | 17.799999 | 0 | null |
1,157 | 2019-01-18 | MCHP | 35.129288 | 39.014999 | 37.869999 | 38.389999 | 4,886,600 | 4 | 0.307911 | 36.447648 | 30.2657 | 65.761063 | 84.294874 | 23.602538 | 33.356674 | 33.356674 | 17.799999 | 0 | null |
1,158 | 2019-01-18 | MDLZ | 37.783569 | 43.48 | 43.02 | 43.389999 | 7,616,800 | 4 | 0.246912 | 38.534558 | 34.482756 | 85.596003 | 106.950989 | 99.210818 | 36.508657 | 36.508657 | 17.799999 | 0 | null |
1,159 | 2019-01-18 | MELI | 350.660004 | 353.970001 | 341.119995 | 347.070007 | 475,900 | 4 | 3.820361 | 368.806438 | 295.738179 | 80.107628 | 79.586116 | 77.093283 | 332.272308 | 332.272308 | 17.799999 | 0 | null |
1,160 | 2019-01-18 | META | 149.469025 | 152.429993 | 148.550003 | 149.75 | 31,029,600 | 4 | 1.390836 | 153.525926 | 131.293778 | 78.804115 | 114.613751 | 74.061421 | 142.409852 | 142.409852 | 17.799999 | 0 | null |
1,161 | 2019-01-18 | MNST | 27.790001 | 27.9 | 27.26 | 27.424999 | 7,967,600 | 4 | 0.287037 | 28.776808 | 23.733961 | 81.019007 | 94.477389 | 61.48419 | 26.255385 | 26.255385 | 17.799999 | 0 | null |
1,162 | 2019-01-18 | MRNA | 16.690001 | 16.799999 | 16.25 | 16.459999 | 630,000 | 4 | 0.036319 | 17.45206 | 15.380247 | 61.501693 | 24.53942 | 43.728959 | 16.416154 | 16.416154 | 17.799999 | 0 | null |
1,163 | 2019-01-18 | MRVL | 16.315479 | 17.25 | 16.530001 | 16.68 | 18,502,300 | 4 | 0.028527 | 16.951112 | 15.355686 | 55.502152 | 39.003967 | 36.542417 | 16.153399 | 16.153399 | 17.799999 | 0 | null |
1,164 | 2019-01-18 | MSFT | 101.52195 | 107.900002 | 105.910004 | 107.459999 | 37,427,600 | 4 | 0.618892 | 102.206379 | 92.429958 | 70.029287 | 153.603999 | 51.882395 | 97.318169 | 97.318169 | 17.799999 | 0 | null |
1,165 | 2019-01-18 | MU | 35.005272 | 36.189999 | 34.060001 | 34.23 | 44,872,400 | 4 | 0.163518 | 36.253087 | 30.527098 | 63.258432 | 78.726803 | 35.888459 | 33.390092 | 33.390092 | 17.799999 | 0 | null |
1,166 | 2019-01-18 | NFLX | 339.100006 | 353 | 336.730011 | 351.970001 | 26,621,000 | 4 | 6.327188 | 378.959292 | 264.96533 | 77.582828 | 66.512774 | 68.557041 | 321.962311 | 321.962311 | 17.799999 | 0 | null |
1,167 | 2019-01-18 | NVDA | 3.891672 | 3.9495 | 3.79125 | 3.84325 | 651,336,000 | 4 | 0.049994 | 3.973596 | 3.191611 | 73.891046 | 126.93249 | 65.640617 | 3.582603 | 3.582603 | 17.799999 | 0 | null |
1,168 | 2019-01-18 | NXPI | 73.904495 | 81.940002 | 79.620003 | 80.050003 | 8,818,900 | 4 | 0.443256 | 75.626693 | 66.416385 | 69.565516 | 104.250736 | 59.139689 | 71.021539 | 71.021539 | 17.799999 | 0 | null |
1,169 | 2019-01-18 | ODFL | 44.436565 | 45.636665 | 43.946667 | 43.966667 | 1,855,800 | 4 | 0.32451 | 43.933755 | 38.486265 | 77.296784 | 223.927367 | 57.95418 | 41.21001 | 41.21001 | 17.799999 | 0 | null |
1,170 | 2019-01-18 | ON | 18.41 | 18.629999 | 17.860001 | 17.9 | 5,807,700 | 4 | 0.165804 | 19.052387 | 15.727612 | 63.152933 | 93.131769 | 43.199622 | 17.39 | 17.39 | 17.799999 | 0 | null |
1,171 | 2019-01-18 | ORLY | 351.5 | 353.73999 | 345.890015 | 350.730011 | 576,100 | 4 | 0.90615 | 351.159723 | 334.93105 | 64.962749 | 207.811572 | 42.535633 | 343.045387 | 343.045387 | 17.799999 | 0 | null |
1,172 | 2019-01-18 | PANW | 33.883331 | 34.241669 | 33.619999 | 34.166668 | 8,417,400 | 4 | 0.349255 | 34.834239 | 29.605761 | 85.690391 | 112.771945 | 68.90498 | 32.22 | 32.22 | 17.799999 | 0 | null |
1,173 | 2019-01-18 | PAYX | 58.770424 | 70.07 | 68.889999 | 69.519997 | 2,190,100 | 4 | 0.37872 | 59.033149 | 53.624703 | 81.858434 | 152.812676 | 100 | 56.328926 | 56.328926 | 17.799999 | 0 | null |
1,174 | 2019-01-18 | PCAR | 33.32465 | 42.113335 | 40.946667 | 41.246666 | 3,367,050 | 4 | 0.224815 | 33.109505 | 29.820414 | 76.581684 | 208.014489 | 67.838282 | 31.46496 | 31.46496 | 17.799999 | 0 | null |
1,175 | 2019-01-18 | PDD | 24.99 | 25.440001 | 23.959999 | 25 | 5,435,600 | 4 | 0.195746 | 27.21542 | 21.270734 | 63.54499 | 35.492884 | 14.050991 | 24.243077 | 24.243077 | 17.799999 | 0 | null |
1,176 | 2019-01-18 | PEP | 92.585091 | 110.300003 | 109.169998 | 109.970001 | 5,142,700 | 4 | 0.018507 | 93.406522 | 89.817379 | 54.230076 | 98.46997 | 17.700419 | 91.611951 | 91.611951 | 17.799999 | 0 | null |
1,177 | 2019-01-18 | PYPL | 91.120003 | 91.440002 | 89.779999 | 91.349998 | 11,958,400 | 4 | 0.551077 | 94.40356 | 83.248747 | 67.873423 | 64.069043 | 59.226609 | 88.826154 | 88.826154 | 17.799999 | 0 | null |
1,178 | 2019-01-18 | QCOM | 47.707756 | 55.900002 | 54.990002 | 55.389999 | 28,020,000 | 4 | -0.151455 | 50.083636 | 47.035651 | 36.612981 | -106.124753 | 10.9267 | 48.559644 | 48.559644 | 17.799999 | 0 | null |
1,179 | 2019-01-18 | REGN | 418.839996 | 420.480011 | 410 | 420.420013 | 710,400 | 4 | 3.228122 | 428.227373 | 371.57878 | 84.645223 | 122.195424 | 68.4855 | 399.903076 | 399.903076 | 17.799999 | 0 | null |
1,180 | 2019-01-18 | ROST | 87.779709 | 93.370003 | 90.889999 | 91.68 | 2,931,500 | 4 | 0.562897 | 90.163615 | 78.333503 | 79.882404 | 89.458595 | 51.984868 | 84.248559 | 84.248559 | 17.799999 | 0 | null |
1,181 | 2019-01-18 | SBUX | 57.073933 | 64.809998 | 63.860001 | 64.809998 | 9,835,200 | 4 | 0.104079 | 57.572088 | 54.88069 | 54.597437 | 127.880171 | 11.1171 | 56.226389 | 56.226389 | 17.799999 | 0 | null |
1,182 | 2019-01-18 | SIRI | 57.069199 | 61.599998 | 60.400002 | 61 | 1,592,870 | 4 | -0.071961 | 59.523882 | 54.875737 | 56.262319 | 22.24169 | 24.689146 | 57.199809 | 57.199809 | 17.799999 | 0 | null |
1,183 | 2019-01-18 | SNPS | 91.489998 | 91.839996 | 89.349998 | 90.050003 | 1,207,400 | 4 | 0.699765 | 92.222942 | 81.449366 | 78.973355 | 143.851673 | 78.193643 | 86.836154 | 86.836154 | 17.799999 | 0 | null |
1,184 | 2019-01-18 | TEAM | 90.669998 | 100 | 88.550003 | 100 | 7,666,900 | 4 | 0.236097 | 99.714557 | 85.222364 | 50.893385 | 16.634881 | 40.685991 | 92.468461 | 92.468461 | 17.799999 | 0 | null |
1,185 | 2019-01-18 | TMUS | 65.69973 | 68.050003 | 66.370003 | 67.110001 | 4,766,500 | 4 | -0.030455 | 68.221539 | 63.650405 | 56.943646 | 1.94359 | 31.545356 | 65.935972 | 65.935972 | 17.799999 | 0 | null |
1,186 | 2019-01-18 | TSLA | 20.150667 | 21.808666 | 19.982 | 21.533333 | 362,262,000 | 4 | 0.034815 | 24.383832 | 19.756578 | 42.654304 | -100.402368 | 23.267681 | 22.070205 | 22.070205 | 17.799999 | 0 | null |
1,187 | 2019-01-18 | TTD | 13.899 | 13.9349 | 13.381 | 13.45 | 10,931,000 | 4 | 0.186143 | 14.198244 | 11.088064 | 79.930128 | 133.573903 | 55.741226 | 12.643154 | 12.643154 | 17.799999 | 0 | null |
1,188 | 2019-01-18 | TXN | 84.147575 | 99.980003 | 97.940002 | 98.440002 | 6,677,500 | 4 | 0.500425 | 85.872294 | 76.340589 | 63.182268 | 108.70013 | 22.90459 | 81.106441 | 81.106441 | 17.799999 | 0 | null |
1,189 | 2019-01-18 | VRSK | 111.332649 | 115.760002 | 113.629997 | 114.089996 | 578,100 | 4 | 0.586518 | 111.931027 | 102.266426 | 73.370526 | 150.434308 | 63.831579 | 107.098727 | 107.098727 | 17.799999 | 0 | null |
1,190 | 2019-01-18 | VRTX | 194.699997 | 194.779999 | 189.410004 | 192.630005 | 2,150,100 | 4 | 2.353074 | 200.249916 | 161.750084 | 86.893957 | 112.131588 | 94.659615 | 181 | 181 | 17.799999 | 0 | null |
1,191 | 2019-01-18 | WBA | 53.38644 | 72.879997 | 71.959999 | 72.419998 | 5,539,900 | 4 | 0.229878 | 54.742815 | 49.758749 | 72.638216 | 79.799288 | 49.352945 | 52.250782 | 52.250782 | 17.799999 | 0 | null |
1,192 | 2019-01-18 | WBD | 27.709999 | 27.9 | 27.209999 | 27.42 | 3,268,900 | 4 | 0.133462 | 28.061933 | 25.607298 | 78.367165 | 100.957558 | 56.702239 | 26.834615 | 26.834615 | 17.799999 | 0 | null |
1,193 | 2019-01-18 | WDAY | 172.080002 | 172.139999 | 166.960007 | 168.5 | 2,173,200 | 4 | 0.800737 | 173.402464 | 155.976001 | 69.327738 | 145.582674 | 29.062084 | 164.689232 | 164.689232 | 17.799999 | 0 | null |
1,194 | 2019-01-18 | XEL | 42.374466 | 51.009998 | 50.509998 | 50.900002 | 3,451,000 | 4 | 0.228101 | 42.665744 | 39.546254 | 77.230808 | 158.071588 | 60.033489 | 41.105999 | 41.105999 | 17.799999 | 0 | null |
1,195 | 2019-01-18 | ZS | 45.349998 | 46 | 44.889999 | 45.389999 | 2,477,300 | 4 | 0.35894 | 47.951606 | 39.525317 | 77.13517 | 77.462686 | 34.658808 | 43.738462 | 43.738462 | 17.799999 | 0 | null |
1,196 | 2019-01-22 | AAPL | 36.605431 | 39.182499 | 38.154999 | 39.102501 | 121,576,000 | 1 | 0.152513 | 38.308448 | 34.364789 | 45.897535 | 51.299315 | 1.626833 | 36.336618 | 36.336618 | 20.799999 | 0 | null |
1,197 | 2019-01-22 | ADBE | 243.850006 | 245.610001 | 241.190002 | 245.130005 | 4,155,500 | 1 | 2.314549 | 253.127631 | 217.412366 | 68.885293 | 86.455581 | 47.139845 | 235.269999 | 235.269999 | 20.799999 | 0 | 3 |
1,198 | 2019-01-22 | ADI | 79.705437 | 90.75 | 88.209999 | 90.57 | 2,749,500 | 1 | 0.583346 | 82.958382 | 72.294173 | 57.267461 | 80.306785 | 30.166198 | 77.626277 | 77.626277 | 20.799999 | 0 | null |
1,199 | 2019-01-22 | ADP | 117.374985 | 134.520004 | 132.039993 | 133.990005 | 2,908,900 | 1 | 0.40991 | 119.531948 | 112.42905 | 58.108927 | 95.234244 | 27.276905 | 115.980499 | 115.980499 | 20.799999 | 0 | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.