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 ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,200 | 2019-01-22 | ADSK | 139.059998 | 141.520004 | 138.119995 | 140.279999 | 2,015,500 | 1 | 1.11313 | 144.247758 | 124.197959 | 64.883984 | 102.936268 | 33.374768 | 134.222858 | 134.222858 | 20.799999 | 0 | 3 |
1,201 | 2019-01-22 | AEP | 61.746307 | 76.93 | 75.519997 | 76.230003 | 2,275,300 | 1 | 0.310172 | 62.241851 | 58.095651 | 73.759126 | 130.894628 | 64.741867 | 60.168751 | 60.168751 | 20.799999 | 0 | 2 |
1,202 | 2019-01-22 | ALGN | 216.160004 | 221.649994 | 213.899994 | 220.679993 | 1,107,900 | 1 | 3.023524 | 221.700049 | 178.64138 | 62.32314 | 143.01322 | 42.105547 | 200.170714 | 200.170714 | 20.799999 | 0 | 4 |
1,203 | 2019-01-22 | AMAT | 32.276558 | 35.369999 | 34.119999 | 35.32 | 10,047,400 | 1 | 0.15569 | 33.68871 | 30.00088 | 53.885148 | 75.10649 | 25.572864 | 31.844795 | 31.844795 | 20.799999 | 0 | null |
1,204 | 2019-01-22 | AMD | 19.76 | 20.92 | 19.700001 | 20.48 | 78,513,700 | 1 | 0.104254 | 21.798033 | 17.847681 | 53.540641 | 35.525608 | 0.8227 | 19.822857 | 19.822857 | 20.799999 | 0 | 3 |
1,205 | 2019-01-22 | AMGN | 168.265045 | 203.479996 | 200.779999 | 202.619995 | 3,173,100 | 1 | 0.670073 | 172.513463 | 158.508769 | 64.436235 | 86.001094 | 55.262517 | 165.511116 | 165.511116 | 20.799999 | 0 | null |
1,206 | 2019-01-22 | AMZN | 81.608498 | 84.093498 | 80.510002 | 84.050003 | 128,336,000 | 1 | 0.498971 | 87.425423 | 75.819076 | 59.369522 | 18.044096 | 3.026333 | 81.62225 | 81.62225 | 20.799999 | 0 | null |
1,207 | 2019-01-22 | ANSS | 161.029999 | 163.169998 | 157.410004 | 161.130005 | 479,700 | 1 | 2.002285 | 166.136662 | 137.521914 | 79.339151 | 109.30938 | 84.273383 | 151.829288 | 151.829288 | 20.799999 | 0 | null |
1,208 | 2019-01-22 | ASML | 150.052124 | 161 | 157.970001 | 160.899994 | 968,500 | 1 | 0.440254 | 156.476815 | 141.149151 | 53.778771 | 32.146824 | 15.999107 | 148.812983 | 148.812983 | 20.799999 | 0 | 3 |
1,209 | 2019-01-22 | AVGO | 21.592775 | 25.945999 | 25.49 | 25.799999 | 37,156,000 | 1 | 0.196283 | 22.344296 | 19.116257 | 56.312271 | 88.017008 | 20.301855 | 20.730277 | 20.730277 | 20.799999 | 0 | null |
1,210 | 2019-01-22 | AZN | 31.093323 | 36.540001 | 36.009998 | 36.490002 | 7,044,100 | 1 | -0.233809 | 33.991491 | 29.910916 | 39.543738 | -66.743253 | 30.632699 | 31.951203 | 31.951203 | 20.799999 | 0 | null |
1,211 | 2019-01-22 | BIIB | 338.959991 | 340.700012 | 333.660004 | 335.049988 | 1,448,400 | 1 | 2.657263 | 349.403041 | 305.254103 | 80.670855 | 89.62518 | 89.94745 | 327.328572 | 327.328572 | 20.799999 | 0 | null |
1,212 | 2019-01-22 | BKNG | 1,693.960571 | 1,759.670044 | 1,691.47998 | 1,743.180054 | 758,000 | 1 | 4.593406 | 1,740.637847 | 1,623.722226 | 49.38851 | 65.864288 | 14.011499 | 1,682.180036 | 1,682.180036 | 20.799999 | 0 | null |
1,213 | 2019-01-22 | BKR | 19.850464 | 24.02 | 23.49 | 23.870001 | 5,088,900 | 1 | 0.179371 | 20.693748 | 17.512345 | 77.104134 | 85.948322 | 51.584547 | 19.103047 | 19.103047 | 20.799999 | 0 | null |
1,214 | 2019-01-22 | CDNS | 45.779999 | 46.599998 | 45.41 | 46.220001 | 1,685,000 | 1 | 0.375154 | 47.009575 | 41.688996 | 67.236014 | 114.333807 | 59.011742 | 44.349285 | 44.349285 | 20.799999 | 0 | null |
1,215 | 2019-01-22 | CHTR | 284.970001 | 290.920013 | 283.019989 | 288.660004 | 2,404,100 | 1 | -0.843024 | 304.56013 | 283.355585 | 42.289176 | -140.318599 | 3.417675 | 293.957857 | 293.957857 | 20.799999 | 0 | 3 |
1,216 | 2019-01-22 | CMCSA | 30.161787 | 36.09 | 34.830002 | 36.049999 | 32,850,900 | 1 | 0.030067 | 31.618925 | 29.750735 | 51.775681 | -40.248903 | 4.442849 | 30.68483 | 30.68483 | 20.799999 | 0 | 4 |
1,217 | 2019-01-22 | COST | 193.303375 | 215.559998 | 210.800003 | 213 | 3,310,800 | 1 | 0.734986 | 196.440398 | 183.936159 | 66.446062 | 107.515694 | 59.454648 | 190.188278 | 190.188278 | 20.799999 | 0 | null |
1,218 | 2019-01-22 | CPRT | 12.41 | 12.5925 | 12.3325 | 12.46 | 3,515,200 | 1 | 0.030839 | 12.880743 | 11.804614 | 62.076356 | 38.905129 | 36.32773 | 12.342679 | 12.342679 | 20.799999 | 0 | null |
1,219 | 2019-01-22 | CSCO | 37.300304 | 45.240002 | 44.380001 | 44.880001 | 21,338,400 | 1 | 0.215241 | 37.829442 | 34.595941 | 66.904072 | 139.684657 | 47.636016 | 36.212691 | 36.212691 | 20.799999 | 0 | null |
1,220 | 2019-01-22 | CSGP | 37.693001 | 38.181 | 37.403999 | 37.787998 | 2,131,000 | 1 | 0.467024 | 38.764209 | 32.327363 | 82.835631 | 121.254486 | 74.704983 | 35.545786 | 35.545786 | 20.799999 | 0 | null |
1,221 | 2019-01-22 | CSX | 20.293413 | 22.416668 | 21.806667 | 22.370001 | 18,840,900 | 1 | 0.138751 | 20.877261 | 18.733226 | 67.45553 | 99.428217 | 44.966423 | 19.805243 | 19.805243 | 20.799999 | 0 | null |
1,222 | 2019-01-22 | CTAS | 38.90855 | 46.162498 | 45.330002 | 46.022499 | 1,578,800 | 1 | 0.311266 | 39.797426 | 35.171755 | 77.742671 | 122.970733 | 95.580137 | 37.48459 | 37.48459 | 20.799999 | 0 | null |
1,223 | 2019-01-22 | CTSH | 61.215305 | 67.690002 | 66.269997 | 67.300003 | 3,698,000 | 1 | 0.442377 | 62.544519 | 56.244033 | 67.403182 | 118.464243 | 35.94174 | 59.394276 | 59.394276 | 20.799999 | 0 | null |
1,224 | 2019-01-22 | DLTR | 95.730003 | 96.730003 | 94.120003 | 94.120003 | 2,161,500 | 1 | 0.023484 | 100.178563 | 90.431438 | 61.633816 | 10.71676 | 21.236079 | 95.305 | 95.305 | 20.799999 | 0 | null |
1,225 | 2019-01-22 | DXCM | 37.705002 | 38.110001 | 36.849998 | 37.25 | 6,538,800 | 1 | 0.841171 | 40.936828 | 27.405316 | 92.134925 | 84.846627 | 73.394363 | 34.171072 | 34.171072 | 20.799999 | 0 | 4 |
1,226 | 2019-01-22 | EA | 89.205223 | 91.989998 | 90.010002 | 91.68 | 4,474,700 | 1 | 0.77883 | 93.909043 | 78.014493 | 72.462965 | 74.016623 | 46.0394 | 85.961768 | 85.961768 | 20.799999 | 0 | null |
1,227 | 2019-01-22 | EBAY | 29.72736 | 34.75 | 32.73 | 34.34 | 56,378,700 | 1 | 0.273962 | 29.250127 | 25.26464 | 82.277814 | 282.91802 | 81.010676 | 27.257383 | 27.257383 | 20.799999 | 0 | 5 |
1,228 | 2019-01-22 | ENPH | 6.59 | 6.77 | 6.41 | 6.48 | 1,621,900 | 1 | 0.196947 | 7.14058 | 4.416563 | 81.854817 | 98.813663 | 67.890172 | 5.778572 | 5.778572 | 20.799999 | 0 | null |
1,229 | 2019-01-22 | EXC | 26.745564 | 33.238232 | 32.653351 | 32.824535 | 7,380,969 | 1 | 0.107624 | 27.048882 | 25.366634 | 74.316281 | 112.171874 | 39.364356 | 26.207758 | 26.207758 | 20.799999 | 0 | 3 |
1,230 | 2019-01-22 | FANG | 80.933372 | 105.919998 | 101.209999 | 105.580002 | 2,429,700 | 1 | 0.337261 | 88.325589 | 76.347863 | 58.715209 | 0.431484 | 11.887617 | 82.336726 | 82.336726 | 20.799999 | 0 | 2 |
1,231 | 2019-01-22 | FAST | 25.20537 | 29.83 | 29.34 | 29.355 | 9,460,600 | 1 | 0.346428 | 25.495492 | 20.88555 | 79.606463 | 179.873667 | 82.283516 | 23.190521 | 23.190521 | 20.799999 | 0 | null |
1,232 | 2019-01-22 | FTNT | 13.97 | 14.1 | 13.63 | 13.8 | 17,794,500 | 1 | 0.021159 | 15.150269 | 13.352302 | 48.314224 | -57.190021 | 14.746614 | 14.251286 | 14.251286 | 20.799999 | 0 | null |
1,233 | 2019-01-22 | GILD | 53.818043 | 68.82 | 68.019997 | 68.739998 | 9,827,000 | 1 | 0.184959 | 55.536827 | 50.733193 | 70.141064 | 63.959877 | 49.424721 | 53.13501 | 53.13501 | 20.799999 | 0 | 3 |
1,234 | 2019-01-22 | GOOG | 53.334366 | 54.5755 | 53.1735 | 54.400002 | 32,270,000 | 1 | 0.176982 | 55.241155 | 51.0979 | 54.952873 | 43.880152 | 12.599906 | 53.169528 | 53.169528 | 20.799999 | 0 | null |
1,235 | 2019-01-22 | GOOGL | 53.736698 | 54.948502 | 53.544498 | 54.799999 | 39,632,000 | 1 | 0.180278 | 55.664217 | 51.497599 | 54.681693 | 40.288819 | 14.612335 | 53.580908 | 53.580908 | 20.799999 | 0 | null |
1,236 | 2019-01-22 | HON | 123.564667 | 141.149994 | 138.699997 | 140.960007 | 3,196,500 | 1 | 0.739587 | 126.306613 | 115.176876 | 72.790181 | 100.846085 | 56.589184 | 120.741744 | 120.741744 | 20.799999 | 0 | null |
1,237 | 2019-01-22 | IDXX | 201.309998 | 201.429993 | 198.820007 | 199.639999 | 473,100 | 1 | 1.858212 | 205.064427 | 178.372713 | 77.644466 | 122.785998 | 62.48409 | 191.71857 | 191.71857 | 20.799999 | 0 | null |
1,238 | 2019-01-22 | ILMN | 295.350189 | 303.861877 | 293.424133 | 303.151764 | 827,643 | 1 | 1.148798 | 309.747135 | 279.731742 | 53.839051 | 39.375815 | 6.76787 | 294.739439 | 294.739439 | 20.799999 | 0 | null |
1,239 | 2019-01-22 | INTC | 41.542183 | 48.98 | 47.869999 | 48.959999 | 25,940,700 | 1 | 0.165888 | 43.206514 | 39.226247 | 55.464249 | 41.759696 | 4.981886 | 41.216381 | 41.216381 | 20.799999 | 0 | null |
1,240 | 2019-01-22 | INTU | 204.097336 | 215.820007 | 210.869995 | 212.839996 | 1,656,500 | 1 | 1.947691 | 210.892774 | 181.439083 | 75.914972 | 102.694728 | 72.4832 | 196.165928 | 196.165928 | 20.799999 | 0 | null |
1,241 | 2019-01-22 | ISRG | 178.926666 | 179.883331 | 177.083328 | 179.020004 | 2,185,500 | 1 | 2.53988 | 186.572575 | 148.550764 | 74.943822 | 102.8051 | 63.061675 | 167.561669 | 167.561669 | 20.799999 | 0 | null |
1,242 | 2019-01-22 | JD | 20.252504 | 22.91 | 21.5 | 22.879999 | 19,538,300 | 1 | 0.002564 | 22.565909 | 19.240246 | 49.878521 | -33.687336 | 22.253476 | 20.903077 | 20.903077 | 20.799999 | 0 | null |
1,243 | 2019-01-22 | KDP | 23.151949 | 26.6 | 26.34 | 26.49 | 2,253,400 | 1 | 0.092155 | 23.793778 | 21.792579 | 65.699744 | 57.557416 | 50.607398 | 22.793179 | 22.793179 | 20.799999 | 0 | null |
1,244 | 2019-01-22 | KHC | 35.675377 | 47.900002 | 46.509998 | 47.84 | 6,959,800 | 1 | 0.282194 | 36.554409 | 32.441057 | 87.445122 | 100.561876 | 52.806316 | 34.497733 | 34.497733 | 20.799999 | 0 | null |
1,245 | 2019-01-22 | KLAC | 85.395485 | 95.18 | 92.580002 | 95.18 | 1,548,500 | 1 | 0.315714 | 88.643676 | 80.288811 | 54.242279 | 70.51571 | 16.685961 | 84.466244 | 84.466244 | 20.799999 | 0 | null |
1,246 | 2019-01-22 | LRCX | 10.146698 | 14.653 | 13.843 | 14.635 | 37,249,000 | 1 | 0.036046 | 10.751394 | 9.612563 | 50.949007 | 39.637586 | 3.914709 | 10.181979 | 10.181979 | 20.799999 | 0 | null |
1,247 | 2019-01-22 | LULU | 149.470001 | 151.660004 | 148.320007 | 150.520004 | 1,828,200 | 1 | 2.574768 | 154.215851 | 119.465582 | 81.876387 | 127.478748 | 77.161151 | 136.840716 | 136.840716 | 20.799999 | 0 | null |
1,248 | 2019-01-22 | MAR | 102.564491 | 108.849998 | 106.019997 | 108.709999 | 2,799,300 | 1 | 0.096859 | 107.555384 | 99.510637 | 48.418747 | -40.985989 | 11.93647 | 103.533011 | 103.533011 | 20.799999 | 0 | null |
1,249 | 2019-01-22 | MCHP | 34.016224 | 38.549999 | 37.195 | 38.450001 | 4,674,000 | 1 | 0.275089 | 36.394349 | 30.41322 | 57.407307 | 45.264148 | 10.740999 | 33.403785 | 33.403785 | 20.799999 | 0 | null |
1,250 | 2019-01-22 | MDLZ | 37.583149 | 43.34 | 42.639999 | 43.16 | 10,983,700 | 1 | 0.252562 | 38.614798 | 34.556016 | 80.715325 | 82.689687 | 68.367896 | 36.585407 | 36.585407 | 20.799999 | 0 | null |
1,251 | 2019-01-22 | MELI | 330.859985 | 342.380005 | 324.119995 | 340.98999 | 622,200 | 1 | 2.847862 | 367.280401 | 297.062455 | 61.626674 | 9.152747 | 27.844005 | 332.171428 | 332.171428 | 20.799999 | 0 | null |
1,252 | 2019-01-22 | META | 147.008438 | 151.529999 | 146.369995 | 149.199997 | 22,378,700 | 1 | 1.339869 | 153.697517 | 131.779128 | 70.155479 | 81.577717 | 48.44692 | 142.738323 | 142.738323 | 20.799999 | 0 | null |
1,253 | 2019-01-22 | MNST | 27.74 | 27.77 | 27.26 | 27.674999 | 5,652,000 | 1 | 0.306842 | 28.910599 | 23.812258 | 80.096339 | 84.735871 | 61.48419 | 26.361429 | 26.361429 | 20.799999 | 0 | null |
1,254 | 2019-01-22 | MRNA | 15.56 | 16.635 | 15.35 | 16.620001 | 636,900 | 1 | -0.022526 | 17.450438 | 15.259562 | 48.436921 | -90.804704 | 5.919481 | 16.355 | 16.355 | 20.799999 | 0 | null |
1,255 | 2019-01-22 | MRVL | 16.102844 | 16.82 | 16.4 | 16.76 | 10,433,100 | 1 | 0.018175 | 16.916682 | 15.382894 | 51.310205 | -16.125905 | 27.488207 | 16.149788 | 16.149788 | 20.799999 | 0 | null |
1,256 | 2019-01-22 | MSFT | 99.608566 | 107.099998 | 104.860001 | 106.75 | 32,371,300 | 1 | 0.613214 | 102.335158 | 92.628379 | 61.332891 | 94.448981 | 35.497142 | 97.481768 | 97.481768 | 20.799999 | 0 | null |
1,257 | 2019-01-22 | MU | 33.155155 | 35.25 | 33.549999 | 35.25 | 37,021,900 | 1 | 0.110625 | 36.126852 | 30.61977 | 52.664026 | 11.875189 | 26.237559 | 33.373311 | 33.373311 | 20.799999 | 0 | null |
1,258 | 2019-01-22 | NFLX | 325.160004 | 336.880005 | 321.029999 | 334.890015 | 17,941,400 | 1 | 5.044131 | 376.978314 | 267.403121 | 67.414239 | 21.454449 | 36.581758 | 322.190717 | 322.190717 | 20.799999 | 0 | null |
1,259 | 2019-01-22 | NVDA | 3.689315 | 3.9045 | 3.68875 | 3.89275 | 661,552,000 | 1 | 0.044847 | 3.970185 | 3.210266 | 60.4004 | 69.533312 | 37.294916 | 3.590226 | 3.590226 | 20.799999 | 0 | null |
1,260 | 2019-01-22 | NXPI | 72.349373 | 80.25 | 78.529999 | 80.18 | 5,039,900 | 1 | 0.417657 | 75.597439 | 66.635329 | 61.01476 | 54.795429 | 40.761795 | 71.116384 | 71.116384 | 20.799999 | 0 | null |
1,261 | 2019-01-22 | ODFL | 43.223461 | 44.900002 | 42.353333 | 44.873333 | 2,760,600 | 1 | 0.369142 | 44.183385 | 38.524271 | 66.000322 | 116.913473 | 22.082437 | 41.353828 | 41.353828 | 20.799999 | 0 | null |
1,262 | 2019-01-22 | ON | 17.76 | 18.290001 | 17.59 | 18.18 | 5,946,900 | 1 | 0.149036 | 19.025797 | 15.80706 | 56.21124 | 49.587627 | 31.555101 | 17.416428 | 17.416428 | 20.799999 | 0 | null |
1,263 | 2019-01-22 | ORLY | 345.450012 | 352.630005 | 343.26001 | 349.160004 | 586,200 | 1 | 0.852497 | 351.118394 | 335.315898 | 54.633276 | 106.878647 | 27.207642 | 343.217146 | 343.217146 | 20.799999 | 0 | null |
1,264 | 2019-01-22 | PANW | 33.833332 | 34.705002 | 33.529999 | 34.705002 | 11,735,400 | 1 | 0.363473 | 34.990837 | 29.679639 | 84.569598 | 107.049289 | 72.905269 | 32.335238 | 32.335238 | 20.799999 | 0 | null |
1,265 | 2019-01-22 | PAYX | 58.350014 | 69.800003 | 68.82 | 69.389999 | 1,539,100 | 1 | 0.410898 | 59.287074 | 53.659505 | 75.925095 | 120.223825 | 96.220661 | 56.473289 | 56.473289 | 20.799999 | 0 | null |
1,266 | 2019-01-22 | PCAR | 32.832554 | 41.720001 | 40.959999 | 41.593334 | 3,508,200 | 1 | 0.254313 | 33.303583 | 29.821707 | 68.984063 | 147.590672 | 67.838282 | 31.562645 | 31.562645 | 20.799999 | 0 | null |
1,267 | 2019-01-22 | PDD | 25.17 | 26.459999 | 23.889999 | 24 | 8,955,600 | 1 | 0.202003 | 27.207683 | 21.410889 | 64.406692 | 54.315893 | 28.344197 | 24.309286 | 24.309286 | 20.799999 | 0 | null |
1,268 | 2019-01-22 | PEP | 92.450523 | 110.230003 | 108.779999 | 109.860001 | 5,298,200 | 1 | 0.065003 | 93.453329 | 89.890368 | 53.448613 | 71.336787 | 7.973985 | 91.671849 | 91.671849 | 20.799999 | 0 | null |
1,269 | 2019-01-22 | PYPL | 89.940002 | 90.970001 | 89.089996 | 90.330002 | 7,890,300 | 1 | 0.486881 | 94.297287 | 83.514142 | 61.644682 | 39.653007 | 43.203832 | 88.905714 | 88.905714 | 20.799999 | 0 | null |
1,270 | 2019-01-22 | QCOM | 46.861847 | 54.990002 | 53.939999 | 54.970001 | 17,867,500 | 1 | -0.217223 | 50.161007 | 46.715738 | 31.722496 | -176.239514 | 29.709853 | 48.438372 | 48.438372 | 20.799999 | 0 | null |
1,271 | 2019-01-22 | REGN | 404.75 | 421.98999 | 404 | 415.769989 | 899,500 | 1 | 2.771575 | 427.585437 | 372.913133 | 66.621485 | 73.204467 | 45.186865 | 400.249285 | 400.249285 | 20.799999 | 0 | null |
1,272 | 2019-01-22 | ROST | 86.477287 | 92.779999 | 90.959999 | 92.18 | 2,467,800 | 1 | 0.56079 | 90.214278 | 78.60123 | 71.638431 | 70.135223 | 51.984868 | 84.407754 | 84.407754 | 20.799999 | 0 | null |
1,273 | 2019-01-22 | SBUX | 57.68259 | 66.209999 | 64.75 | 64.900002 | 16,414,300 | 1 | 0.165348 | 57.839532 | 54.821275 | 59.141642 | 217.118749 | 19.390517 | 56.330403 | 56.330403 | 20.799999 | 0 | null |
1,274 | 2019-01-22 | SIRI | 55.182606 | 60.400002 | 58.099998 | 60.400002 | 2,353,550 | 1 | -0.173738 | 59.535326 | 54.57612 | 44.254852 | -99.451517 | 12.373944 | 57.055723 | 57.055723 | 20.799999 | 0 | null |
1,275 | 2019-01-22 | SNPS | 89.790001 | 91.389999 | 89.389999 | 90.760002 | 1,523,400 | 1 | 0.712793 | 92.458084 | 81.636202 | 68.351996 | 109.153032 | 78.193643 | 87.047143 | 87.047143 | 20.799999 | 0 | null |
1,276 | 2019-01-22 | TEAM | 91.440002 | 92.470001 | 87.18 | 88.769997 | 2,696,100 | 1 | 0.112089 | 99.378495 | 85.411504 | 52.801726 | -48.691462 | 29.124619 | 92.394999 | 92.394999 | 20.799999 | 0 | null |
1,277 | 2019-01-22 | TMUS | 65.572182 | 67.190002 | 66.199997 | 66.75 | 2,971,200 | 1 | -0.048188 | 68.114482 | 63.705492 | 55.934315 | -25.081659 | 26.950328 | 65.909987 | 65.909987 | 20.799999 | 0 | null |
1,278 | 2019-01-22 | TSLA | 19.927999 | 20.533333 | 19.700001 | 20.321333 | 181,000,500 | 1 | -0.101137 | 24.417644 | 19.416737 | 41.353719 | -118.991548 | 27.416656 | 21.91719 | 21.91719 | 20.799999 | 0 | null |
1,279 | 2019-01-22 | TTD | 13.402 | 13.82 | 13.256 | 13.794 | 9,799,000 | 1 | 0.187787 | 14.245521 | 11.149194 | 69.046212 | 97.0536 | 46.810686 | 12.697357 | 12.697357 | 20.799999 | 0 | null |
1,280 | 2019-01-22 | TXN | 81.777695 | 98.43 | 95.82 | 98.43 | 11,068,600 | 1 | 0.424706 | 85.747307 | 76.561469 | 54.07354 | 40.553102 | 1.383599 | 81.154388 | 81.154388 | 20.799999 | 0 | null |
1,281 | 2019-01-22 | VRSK | 111.909988 | 116.480003 | 114.849998 | 114.849998 | 1,329,800 | 1 | 0.732784 | 112.749805 | 102.134972 | 74.557405 | 157.521369 | 67.502779 | 107.442388 | 107.442388 | 20.799999 | 0 | null |
1,282 | 2019-01-22 | VRTX | 193.880005 | 195.809998 | 192.389999 | 193.479996 | 2,003,900 | 1 | 2.560971 | 201.654567 | 162.185433 | 84.774769 | 110.347229 | 94.913323 | 181.92 | 181.92 | 20.799999 | 0 | null |
1,283 | 2019-01-22 | WBA | 52.767292 | 72.32 | 71.099998 | 72.120003 | 5,578,200 | 1 | 0.20603 | 54.697808 | 49.877543 | 65.168091 | 42.721237 | 27.867832 | 52.287676 | 52.287676 | 20.799999 | 0 | null |
1,284 | 2019-01-22 | WBD | 26.6 | 27.73 | 26.440001 | 27.6 | 3,788,000 | 1 | 0.089238 | 28.003675 | 25.632039 | 55.192203 | 19.967565 | 17.001137 | 26.817857 | 26.817857 | 20.799999 | 0 | null |
1,285 | 2019-01-22 | WDAY | 170.770004 | 172.440002 | 169.059998 | 170.240005 | 1,614,400 | 1 | 0.970592 | 174.103823 | 156.143324 | 66.122587 | 136.011781 | 30.177636 | 165.123573 | 165.123573 | 20.799999 | 0 | null |
1,286 | 2019-01-22 | XEL | 42.33268 | 51.189999 | 50.139999 | 50.77 | 6,609,100 | 1 | 0.248472 | 42.829343 | 39.557895 | 76.241578 | 124.09006 | 39.055826 | 41.193619 | 41.193619 | 20.799999 | 0 | null |
1,287 | 2019-01-22 | ZS | 44.59 | 45.220001 | 43.610001 | 45.099998 | 1,059,900 | 1 | 0.322985 | 47.872654 | 39.725917 | 70.03779 | 38.701791 | 10.077151 | 43.799286 | 43.799286 | 20.799999 | 0 | null |
1,288 | 2019-01-23 | AAPL | 36.753471 | 38.785 | 37.924999 | 38.537498 | 92,522,400 | 2 | 0.143128 | 38.276666 | 34.452151 | 46.955796 | 36.085156 | 6.098286 | 36.364409 | 36.364409 | 19.52 | 0 | null |
1,289 | 2019-01-23 | ADBE | 245.139999 | 248.160004 | 240.600006 | 244.910004 | 2,031,400 | 2 | 2.37207 | 253.874995 | 217.981003 | 69.874965 | 89.531784 | 51.764696 | 235.927999 | 235.927999 | 19.52 | 0 | 5 |
1,290 | 2019-01-23 | ADI | 79.463974 | 89.709999 | 87.769997 | 89.400002 | 1,590,400 | 2 | 0.559179 | 82.973835 | 72.523746 | 56.464838 | 60.35582 | 24.95617 | 77.74879 | 77.74879 | 19.52 | 0 | null |
1,291 | 2019-01-23 | ADP | 118.476707 | 134.630005 | 132.649994 | 133.619995 | 1,923,000 | 2 | 0.465396 | 119.803891 | 112.489934 | 61.365506 | 111.816754 | 28.34555 | 116.146913 | 116.146913 | 19.52 | 0 | null |
1,292 | 2019-01-23 | ADSK | 137.490005 | 141.139999 | 136.559998 | 139.460007 | 1,637,900 | 2 | 1.051786 | 144.247126 | 124.634211 | 61.264846 | 77.837054 | 18.956772 | 134.440668 | 134.440668 | 19.52 | 0 | null |
1,293 | 2019-01-23 | AEP | 62.255592 | 77.089996 | 76.190002 | 76.25 | 2,337,800 | 2 | 0.364781 | 62.577691 | 58.038056 | 76.279668 | 135.107466 | 66.161132 | 60.307874 | 60.307874 | 19.52 | 0 | 2 |
1,294 | 2019-01-23 | ALGN | 217.220001 | 221.210007 | 215.139999 | 217 | 1,111,000 | 2 | 3.374261 | 223.844379 | 178.770288 | 62.996776 | 127.291115 | 42.105547 | 201.307333 | 201.307333 | 19.52 | 0 | 4 |
1,295 | 2019-01-23 | AMAT | 32.154739 | 34.939999 | 33.709999 | 34.709999 | 9,560,200 | 2 | 0.138633 | 33.649493 | 30.081423 | 53.16192 | 38.081549 | 15.320917 | 31.865458 | 31.865458 | 19.52 | 0 | null |
1,296 | 2019-01-23 | AMD | 19.799999 | 20.48 | 19.549999 | 20.030001 | 77,811,300 | 2 | 0.07733 | 21.724697 | 17.917969 | 53.787562 | 17.785329 | 3.84144 | 19.821333 | 19.821333 | 19.52 | 0 | 3 |
1,297 | 2019-01-23 | AMGN | 167.915131 | 203.949997 | 200.130005 | 201.990005 | 1,917,500 | 2 | 0.657665 | 172.532262 | 158.810505 | 63.393001 | 76.709102 | 46.752116 | 165.671384 | 165.671384 | 19.52 | 0 | 4 |
1,298 | 2019-01-23 | AMZN | 82.000999 | 82.871498 | 80.599998 | 82.800003 | 104,504,000 | 2 | 0.402801 | 87.242997 | 76.052003 | 60.415187 | 10.678787 | 3.026333 | 81.6475 | 81.6475 | 19.52 | 0 | null |
1,299 | 2019-01-23 | ANSS | 158.630005 | 162.910004 | 157.649994 | 161.570007 | 349,000 | 2 | 1.951873 | 166.509851 | 138.055487 | 72.247498 | 91.948664 | 84.273383 | 152.282669 | 152.282669 | 19.52 | 0 | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.