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 ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,400 | 2019-01-24 | CMCSA | 31.25717 | 36.880001 | 35.439999 | 36.849998 | 40,436,900 | 3 | 0.098603 | 31.857888 | 29.724935 | 60.930697 | 88.074129 | 21.107654 | 30.791411 | 30.791411 | 18.889999 | 0 | 1 |
1,401 | 2019-01-24 | COST | 191.401321 | 212.389999 | 208.899994 | 212.389999 | 1,994,400 | 3 | 0.626788 | 196.452551 | 184.429758 | 59.331896 | 40.901279 | 31.653601 | 190.441154 | 190.441154 | 18.889999 | 0 | 3 |
1,402 | 2019-01-24 | CPRT | 12.3775 | 12.435 | 12.295 | 12.3125 | 3,265,600 | 3 | 0.018077 | 12.844682 | 11.841881 | 59.802465 | 14.612658 | 20.640674 | 12.343281 | 12.343281 | 18.889999 | 0 | null |
1,403 | 2019-01-24 | CSCO | 37.99168 | 45.75 | 45.23 | 45.630001 | 17,360,600 | 3 | 0.307343 | 38.335772 | 34.518738 | 71.400918 | 145.001011 | 56.08195 | 36.427255 | 36.427255 | 18.889999 | 0 | null |
1,404 | 2019-01-24 | CSGP | 37.512001 | 37.985001 | 37.019001 | 37.165001 | 1,060,000 | 3 | 0.465262 | 39.006335 | 32.531415 | 76.437324 | 92.132123 | 51.229744 | 35.768875 | 35.768875 | 18.889999 | 0 | null |
1,405 | 2019-01-24 | CSX | 20.052959 | 21.9 | 21.540001 | 21.85 | 21,290,100 | 3 | 0.107767 | 20.849563 | 18.824008 | 61.71836 | 46.85372 | 19.19877 | 19.836785 | 19.836785 | 18.889999 | 0 | 3 |
1,406 | 2019-01-24 | CTAS | 38.857452 | 45.662498 | 45.110001 | 45.59 | 1,121,200 | 3 | 0.32301 | 39.988948 | 35.313336 | 75.968971 | 90.03092 | 81.944502 | 37.651142 | 37.651142 | 18.889999 | 0 | null |
1,407 | 2019-01-24 | CTSH | 62.424923 | 68.150002 | 66.919998 | 67.120003 | 3,336,000 | 3 | 0.535443 | 63.140097 | 56.284693 | 71.861193 | 124.883194 | 42.36899 | 59.712395 | 59.712395 | 18.889999 | 0 | null |
1,408 | 2019-01-24 | DLTR | 94.559998 | 95.410004 | 94.029999 | 94.830002 | 2,578,700 | 3 | -0.080699 | 99.774831 | 90.63392 | 56.328515 | -18.697739 | 18.095242 | 95.204375 | 95.204375 | 18.889999 | 0 | null |
1,409 | 2019-01-24 | DXCM | 36.02 | 36.974998 | 35.947498 | 36.794998 | 6,266,800 | 3 | 0.709913 | 40.913072 | 27.968178 | 75.903853 | 49.18381 | 45.410318 | 34.440625 | 34.440625 | 18.889999 | 0 | 3 |
1,410 | 2019-01-24 | EA | 89.371323 | 91.550003 | 88.529999 | 89.360001 | 3,167,900 | 3 | 0.705349 | 93.848928 | 78.640018 | 68.363374 | 59.198817 | 28.412982 | 86.244473 | 86.244473 | 18.889999 | 0 | null |
1,411 | 2019-01-24 | EBAY | 29.501455 | 32.860001 | 32.330002 | 32.700001 | 11,974,800 | 3 | 0.395013 | 29.934406 | 25.136862 | 78.263388 | 141.96142 | 68.906409 | 27.535634 | 27.535634 | 18.889999 | 0 | null |
1,412 | 2019-01-24 | ENPH | 6.66 | 6.68 | 6.44 | 6.5 | 1,550,200 | 3 | 0.20181 | 7.262925 | 4.495825 | 80.229128 | 81.235594 | 66.485835 | 5.879375 | 5.879375 | 18.889999 | 0 | null |
1,413 | 2019-01-24 | EXC | 27.156134 | 33.566334 | 33.166904 | 33.523537 | 6,222,497 | 3 | 0.159455 | 27.328304 | 25.317801 | 78.721478 | 139.819797 | 48.597341 | 26.323053 | 26.323053 | 18.889999 | 0 | null |
1,414 | 2019-01-24 | FANG | 81.013145 | 102.980003 | 100.989998 | 101.400002 | 2,267,500 | 3 | 0.038639 | 87.818748 | 76.500873 | 58.83567 | -21.796663 | 2.982267 | 82.159811 | 82.159811 | 18.889999 | 0 | null |
1,415 | 2019-01-24 | FAST | 25.08169 | 29.610001 | 29.18 | 29.475 | 6,484,600 | 3 | 0.405598 | 25.940848 | 20.917785 | 77.519209 | 116.630853 | 73.689258 | 23.429316 | 23.429316 | 18.889999 | 0 | null |
1,416 | 2019-01-24 | FTNT | 14.504 | 14.604 | 14.294 | 14.312 | 7,827,500 | 3 | 0.026823 | 15.116341 | 13.423409 | 56.664122 | 47.990915 | 6.898278 | 14.269875 | 14.269875 | 18.889999 | 0 | null |
1,417 | 2019-01-24 | GILD | 53.276321 | 68.459999 | 67.519997 | 68.43 | 7,750,900 | 3 | 0.13468 | 55.41959 | 50.924032 | 64.832614 | 23.232613 | 47.099934 | 53.171811 | 53.171811 | 18.889999 | 0 | 3 |
1,418 | 2019-01-24 | GOOG | 53.502758 | 53.973751 | 53.035 | 53.824001 | 27,226,000 | 3 | 0.142334 | 55.162124 | 51.27064 | 55.741665 | 24.579413 | 8.769912 | 53.216382 | 53.216382 | 18.889999 | 0 | null |
1,419 | 2019-01-24 | GOOGL | 54.00423 | 54.400002 | 53.500999 | 54.1255 | 29,114,000 | 3 | 0.151054 | 55.597051 | 51.673148 | 56.076007 | 28.505226 | 11.228051 | 53.6351 | 53.6351 | 18.889999 | 0 | null |
1,420 | 2019-01-24 | HON | 124.766541 | 142 | 140.460007 | 140.889999 | 2,707,200 | 3 | 0.837243 | 127.026204 | 115.414879 | 75.350671 | 115.464143 | 60.749102 | 121.220541 | 121.220541 | 18.889999 | 0 | null |
1,421 | 2019-01-24 | IDXX | 206.160004 | 206.449997 | 200.490005 | 202.100006 | 617,900 | 3 | 2.404945 | 208.285687 | 178.196812 | 81.118515 | 136.413795 | 71.37856 | 193.241249 | 193.241249 | 18.889999 | 0 | null |
1,422 | 2019-01-24 | ILMN | 292.859924 | 296.138123 | 290.359924 | 295.126465 | 634,482 | 3 | 0.522036 | 308.584892 | 280.57367 | 52.005631 | -16.70506 | 4.421557 | 294.579281 | 294.579281 | 18.889999 | 0 | null |
1,423 | 2019-01-24 | INTC | 42.824509 | 50.040001 | 48.599998 | 48.700001 | 50,578,300 | 3 | 0.194714 | 43.338724 | 39.300277 | 62.060796 | 123.771775 | 20.254573 | 41.319501 | 41.319501 | 18.889999 | 0 | null |
1,424 | 2019-01-24 | INTU | 203.924332 | 213.570007 | 210.270004 | 212.339996 | 966,200 | 3 | 1.954237 | 211.848786 | 182.432287 | 75.410506 | 78.365337 | 64.047145 | 197.140536 | 197.140536 | 18.889999 | 0 | null |
1,425 | 2019-01-24 | ISRG | 178.706665 | 178.910004 | 176.220001 | 178 | 1,964,400 | 3 | 2.568611 | 187.840767 | 149.811737 | 72.120752 | 85.608716 | 43.743763 | 168.826252 | 168.826252 | 18.889999 | 0 | null |
1,426 | 2019-01-24 | JD | 20.64485 | 22.26 | 21.5 | 21.98 | 13,846,300 | 3 | -0.034456 | 22.427108 | 19.29931 | 52.669732 | -40.893418 | 16.00563 | 20.863209 | 20.863209 | 18.889999 | 0 | null |
1,427 | 2019-01-24 | KDP | 22.994989 | 26.540001 | 26.299999 | 26.4 | 1,951,200 | 3 | 0.079084 | 23.775737 | 21.876332 | 62.153544 | 39.942131 | 39.803624 | 22.826035 | 22.826035 | 18.889999 | 0 | null |
1,428 | 2019-01-24 | KHC | 35.117008 | 47.075001 | 46.400002 | 46.580002 | 6,063,000 | 3 | 0.247633 | 36.59886 | 32.600472 | 73.440047 | 55.999523 | 45.28221 | 34.599666 | 34.599666 | 18.889999 | 0 | null |
1,429 | 2019-01-24 | KLAC | 90.049599 | 98.599998 | 94 | 94.720001 | 1,843,700 | 3 | 0.509018 | 89.59141 | 79.999405 | 62.311078 | 190.122957 | 27.529754 | 84.795408 | 84.795408 | 18.889999 | 0 | null |
1,430 | 2019-01-24 | LRCX | 11.692383 | 16.218 | 15.002 | 15.025 | 134,214,000 | 3 | 0.109078 | 11.197159 | 9.346111 | 68.883659 | 296.021705 | 45.496555 | 10.271635 | 10.271635 | 18.889999 | 0 | null |
1,431 | 2019-01-24 | LULU | 148.429993 | 150.259995 | 147.229996 | 150 | 2,033,600 | 3 | 2.800228 | 156.612852 | 120.143401 | 78.559535 | 91.686012 | 69.914923 | 138.378127 | 138.378127 | 18.889999 | 0 | null |
1,432 | 2019-01-24 | MAR | 103.501587 | 108.949997 | 107.400002 | 108.059998 | 769,200 | 3 | 0.038178 | 107.265773 | 99.774463 | 51.207371 | 3.05283 | 4.424622 | 103.520118 | 103.520118 | 18.889999 | 0 | null |
1,433 | 2019-01-24 | MCHP | 35.491257 | 39.790001 | 37.474998 | 37.709999 | 10,098,000 | 3 | 0.295795 | 36.522246 | 30.576435 | 62.992076 | 93.208756 | 22.160747 | 33.54934 | 33.54934 | 18.889999 | 0 | null |
1,434 | 2019-01-24 | MDLZ | 37.496025 | 43.380001 | 42.869999 | 43.029999 | 9,214,700 | 3 | 0.260147 | 38.76933 | 34.68142 | 73.857817 | 75.686353 | 69.20641 | 36.725375 | 36.725375 | 18.889999 | 0 | null |
1,435 | 2019-01-24 | MELI | 339.149994 | 339.839996 | 330 | 331.070007 | 456,300 | 3 | 1.885615 | 365.325075 | 299.478674 | 64.61577 | 28.6837 | 28.628808 | 332.401875 | 332.401875 | 18.889999 | 0 | null |
1,436 | 2019-01-24 | META | 145.27507 | 146.440002 | 142.520004 | 144.639999 | 20,955,500 | 3 | 0.980936 | 153.249446 | 132.670861 | 63.309091 | 27.326461 | 15.929073 | 142.960154 | 142.960154 | 18.889999 | 0 | null |
1,437 | 2019-01-24 | MNST | 27.68 | 27.809999 | 27.465 | 27.549999 | 6,017,200 | 3 | 0.312145 | 29.048438 | 23.992812 | 77.831892 | 79.024275 | 62.922902 | 26.520625 | 26.520625 | 18.889999 | 0 | null |
1,438 | 2019-01-24 | MRNA | 14.64 | 15.195 | 14.64 | 14.9 | 452,900 | 3 | -0.188123 | 17.665959 | 14.634041 | 41.050981 | -162.265851 | 13.494434 | 16.15 | 16.15 | 18.889999 | 0 | null |
1,439 | 2019-01-24 | MRVL | 16.914747 | 17.860001 | 16.969999 | 17 | 20,010,200 | 3 | 0.053982 | 17.006362 | 15.38538 | 62.786015 | 152.632373 | 54.716505 | 16.195871 | 16.195871 | 18.889999 | 0 | null |
1,440 | 2019-01-24 | MSFT | 100.098686 | 107 | 105.339996 | 106.860001 | 23,164,800 | 3 | 0.655812 | 102.763899 | 92.913956 | 61.763104 | 84.880248 | 35.497142 | 97.838927 | 97.838927 | 18.889999 | 0 | null |
1,441 | 2019-01-24 | MU | 35.817749 | 37.439999 | 35.099998 | 35.310001 | 65,094,800 | 3 | 0.214165 | 36.37381 | 30.696372 | 62.33508 | 138.251056 | 47.015869 | 33.535091 | 33.535091 | 18.889999 | 0 | null |
1,442 | 2019-01-24 | NFLX | 326.670013 | 331.799988 | 319 | 320.600006 | 11,131,600 | 3 | 3.134021 | 373.512145 | 271.404111 | 66.909443 | 15.705707 | 32.47064 | 322.458128 | 322.458128 | 18.889999 | 0 | null |
1,443 | 2019-01-24 | NVDA | 3.91424 | 3.96375 | 3.81275 | 3.8175 | 708,972,000 | 3 | 0.050702 | 4.009001 | 3.22595 | 67.454827 | 112.549015 | 47.277633 | 3.617475 | 3.617475 | 18.889999 | 0 | null |
1,444 | 2019-01-24 | NXPI | 77.069611 | 85.190002 | 81.18 | 81.510002 | 8,390,300 | 3 | 0.648202 | 76.686233 | 66.423086 | 71.707636 | 173.174316 | 62.885793 | 71.554659 | 71.554659 | 18.889999 | 0 | null |
1,445 | 2019-01-24 | ODFL | 42.79414 | 44.206669 | 43.556667 | 43.963333 | 1,137,900 | 3 | 0.361622 | 44.309747 | 38.731969 | 62.085416 | 97.834828 | 22.082437 | 41.520858 | 41.520858 | 18.889999 | 0 | null |
1,446 | 2019-01-24 | ON | 18.99 | 19.18 | 18.01 | 18.08 | 11,712,100 | 3 | 0.189912 | 19.218906 | 15.834843 | 63.625703 | 129.969066 | 40.992376 | 17.526875 | 17.526875 | 18.889999 | 0 | null |
1,447 | 2019-01-24 | ORLY | 339.940002 | 348.839996 | 339.48999 | 348.809998 | 625,100 | 3 | 0.523238 | 351.228668 | 335.381336 | 47.496879 | -7.303731 | 8.364507 | 343.305002 | 343.305002 | 18.889999 | 0 | null |
1,448 | 2019-01-24 | PANW | 35.078335 | 35.355 | 34.583332 | 34.823334 | 10,429,800 | 3 | 0.464521 | 35.589497 | 29.667794 | 88.52165 | 133.901527 | 78.132011 | 32.628646 | 32.628646 | 18.889999 | 0 | null |
1,449 | 2019-01-24 | PAYX | 58.535004 | 69.989998 | 69.379997 | 69.940002 | 1,939,200 | 3 | 0.466073 | 59.747873 | 53.737255 | 75.013821 | 105.51548 | 96.423174 | 56.742564 | 56.742564 | 18.889999 | 0 | null |
1,450 | 2019-01-24 | PCAR | 32.694984 | 41.286667 | 40.693333 | 40.773335 | 3,752,550 | 3 | 0.266175 | 33.481708 | 29.915423 | 66.48003 | 94.354375 | 54.994376 | 31.698566 | 31.698566 | 18.889999 | 0 | null |
1,451 | 2019-01-24 | PDD | 28.74 | 28.780001 | 26.76 | 26.809999 | 8,311,000 | 3 | 0.484183 | 28.37147 | 21.09603 | 76.186514 | 183.179786 | 49.685814 | 24.73375 | 24.73375 | 18.889999 | 0 | null |
1,452 | 2019-01-24 | PEP | 92.105644 | 110.309998 | 108.410004 | 110.309998 | 4,478,000 | 3 | 0.132692 | 93.611554 | 89.969918 | 51.122005 | 35.669701 | 4.289142 | 91.790736 | 91.790736 | 18.889999 | 0 | null |
1,453 | 2019-01-24 | PYPL | 92.199997 | 92.989998 | 90.550003 | 90.669998 | 9,749,100 | 3 | 0.546507 | 94.537283 | 83.885217 | 67.674633 | 92.562763 | 57.439387 | 89.21125 | 89.21125 | 18.889999 | 0 | null |
1,454 | 2019-01-24 | QCOM | 43.857994 | 51.98 | 50.41 | 51.950001 | 32,782,700 | 3 | -0.571924 | 51.198292 | 44.636939 | 21.214182 | -237.668651 | 60.283948 | 47.917615 | 47.917615 | 18.889999 | 0 | null |
1,455 | 2019-01-24 | REGN | 407.929993 | 408.880005 | 399.160004 | 401.799988 | 655,100 | 3 | 2.114492 | 426.525786 | 375.052961 | 66.570418 | 39.910688 | 18.163581 | 400.789373 | 400.789373 | 18.889999 | 0 | null |
1,456 | 2019-01-24 | ROST | 86.071457 | 91.839996 | 90.339996 | 91.839996 | 2,547,300 | 3 | 0.508992 | 90.180225 | 79.087784 | 69.276574 | 49.156253 | 42.06942 | 84.634005 | 84.634005 | 18.889999 | 0 | null |
1,457 | 2019-01-24 | SBUX | 57.109203 | 66.760002 | 62.93 | 66.610001 | 29,719,800 | 3 | 0.24492 | 58.352396 | 54.689459 | 52.698455 | 82.073347 | 19.950673 | 56.520928 | 56.520928 | 18.889999 | 0 | null |
1,458 | 2019-01-24 | SIRI | 54.239319 | 58.5 | 56.900002 | 58.400002 | 2,248,510 | 3 | -0.362977 | 59.601846 | 53.911622 | 39.732709 | -144.178466 | 24.834734 | 56.756734 | 56.756734 | 18.889999 | 0 | null |
1,459 | 2019-01-24 | SNPS | 91.419998 | 91.489998 | 90 | 90.019997 | 1,942,500 | 3 | 0.812134 | 93.149802 | 81.857699 | 72.176737 | 114.030049 | 78.872488 | 87.50375 | 87.50375 | 18.889999 | 0 | null |
1,460 | 2019-01-24 | TEAM | 93.32 | 94.900002 | 92.110001 | 93.82 | 1,211,200 | 3 | 0.153868 | 99.076142 | 85.986357 | 56.776945 | 29.717945 | 38.796345 | 92.53125 | 92.53125 | 18.889999 | 0 | null |
1,461 | 2019-01-24 | TMUS | 67.367744 | 68.660004 | 67.220001 | 67.720001 | 2,849,800 | 3 | 0.079939 | 68.232066 | 63.84687 | 65.091305 | 79.258534 | 45.286948 | 66.039468 | 66.039468 | 18.889999 | 0 | null |
1,462 | 2019-01-24 | TSLA | 19.434 | 19.578667 | 18.618668 | 18.868668 | 120,183,000 | 3 | -0.339071 | 24.525781 | 18.655136 | 39.451275 | -122.261623 | 40.695303 | 21.590458 | 21.590458 | 18.889999 | 0 | null |
1,463 | 2019-01-24 | TTD | 13.504 | 13.574 | 13.206 | 13.435 | 5,449,000 | 3 | 0.188819 | 14.320168 | 11.261207 | 69.754494 | 79.559953 | 42.955146 | 12.790688 | 12.790688 | 18.889999 | 0 | null |
1,464 | 2019-01-24 | TXN | 86.407425 | 102.510002 | 97.800003 | 97.959999 | 14,260,300 | 3 | 0.54988 | 86.488505 | 76.435262 | 63.517705 | 153.007472 | 26.273219 | 81.461884 | 81.461884 | 18.889999 | 0 | null |
1,465 | 2019-01-24 | VRSK | 111.76564 | 117.120003 | 115.610001 | 116.849998 | 497,800 | 3 | 0.912201 | 113.897625 | 102.147351 | 71.887372 | 128.97241 | 68.252998 | 108.022488 | 108.022488 | 18.889999 | 0 | null |
1,466 | 2019-01-24 | VRTX | 186.580002 | 190.229996 | 186.470001 | 189.639999 | 1,825,300 | 3 | 2.131296 | 201.619615 | 163.799136 | 69.02835 | 49.365158 | 50.356768 | 182.709375 | 182.709375 | 18.889999 | 0 | null |
1,467 | 2019-01-24 | WBA | 52.568291 | 71.800003 | 70.860001 | 71.730003 | 4,153,200 | 3 | 0.159176 | 54.605513 | 50.075925 | 62.541768 | 22.717629 | 22.389262 | 52.340719 | 52.340719 | 18.889999 | 0 | null |
1,468 | 2019-01-24 | WBD | 27.32 | 27.51 | 26.42 | 26.66 | 4,545,100 | 3 | 0.069837 | 27.974463 | 25.691787 | 62.60487 | 41.933473 | 20.340291 | 26.833125 | 26.833125 | 18.889999 | 0 | null |
1,469 | 2019-01-24 | WDAY | 171.199997 | 173.690002 | 170.199997 | 172 | 1,216,800 | 3 | 1.224779 | 175.318271 | 156.505482 | 66.076865 | 115.841032 | 39.945876 | 165.911877 | 165.911877 | 18.889999 | 0 | null |
1,470 | 2019-01-24 | XEL | 42.95116 | 51.43 | 50.599998 | 51.150002 | 2,887,300 | 3 | 0.321392 | 43.295498 | 39.503963 | 80.176482 | 119.95415 | 45.260643 | 41.399731 | 41.399731 | 18.889999 | 0 | null |
1,471 | 2019-01-24 | ZS | 45.060001 | 45.360001 | 42.59 | 45 | 1,125,300 | 3 | 0.312654 | 47.844165 | 40.068335 | 71.704613 | 29.231423 | 5.267174 | 43.95625 | 43.95625 | 18.889999 | 0 | null |
1,472 | 2019-01-25 | AAPL | 37.670383 | 39.532501 | 38.580002 | 38.869999 | 134,142,000 | 4 | 0.169586 | 38.3442 | 34.549761 | 52.896675 | 104.877477 | 12.029453 | 36.44698 | 36.44698 | 17.42 | 0 | null |
1,473 | 2019-01-25 | ADBE | 244.949997 | 247.100006 | 243.429993 | 244.990005 | 3,822,300 | 4 | 2.240877 | 254.443542 | 219.254103 | 67.484481 | 83.230414 | 53.793683 | 236.848822 | 236.848822 | 17.42 | 0 | 3 |
1,474 | 2019-01-25 | ADI | 87.342415 | 98.150002 | 95.550003 | 95.800003 | 4,301,100 | 4 | 1.228556 | 86.143124 | 71.304576 | 70.55386 | 232.389416 | 59.181766 | 78.72385 | 78.72385 | 17.42 | 0 | null |
1,475 | 2019-01-25 | ADP | 120.23069 | 136.740005 | 135.259995 | 136.020004 | 1,712,000 | 4 | 0.644492 | 120.655543 | 112.42704 | 65.861966 | 163.323524 | 45.358433 | 116.541292 | 116.541292 | 17.42 | 0 | null |
1,476 | 2019-01-25 | ADSK | 142.080002 | 142.479996 | 137.759995 | 138.110001 | 1,959,500 | 4 | 1.154433 | 144.890525 | 125.07889 | 65.662117 | 115.637295 | 32.579527 | 134.984708 | 134.984708 | 17.42 | 0 | null |
1,477 | 2019-01-25 | AEP | 62.085838 | 78.099998 | 76.580002 | 77.370003 | 2,682,000 | 4 | 0.44073 | 63.139795 | 57.984649 | 69.159139 | 118.785766 | 73.516889 | 60.562222 | 60.562222 | 17.42 | 0 | null |
1,478 | 2019-01-25 | ALGN | 227.220001 | 228.970001 | 221.479996 | 222.610001 | 1,344,100 | 4 | 4.495523 | 229.968251 | 177.972926 | 68.599565 | 139.335909 | 51.911084 | 203.970588 | 203.970588 | 17.42 | 0 | null |
1,479 | 2019-01-25 | AMAT | 36.728203 | 39.48 | 38.310001 | 38.529999 | 17,553,400 | 4 | 0.539852 | 35.656029 | 29.068008 | 69.312959 | 288.76027 | 57.432241 | 32.362019 | 32.362019 | 17.42 | 0 | null |
1,480 | 2019-01-25 | AMD | 21.93 | 22.030001 | 20.790001 | 20.99 | 110,239,500 | 4 | 0.217207 | 22.103823 | 17.907942 | 64.394376 | 169.121711 | 23.164124 | 20.005882 | 20.005882 | 17.42 | 0 | 4 |
1,481 | 2019-01-25 | AMGN | 165.590836 | 202.229996 | 196.880005 | 201.949997 | 4,383,600 | 4 | 0.452962 | 172.243959 | 159.295476 | 56.891651 | 14.176229 | 11.960517 | 165.769718 | 165.769718 | 17.42 | 0 | 1 |
1,482 | 2019-01-25 | AMZN | 83.528503 | 84.174004 | 83.080498 | 83.525002 | 98,918,000 | 4 | 0.388751 | 87.156816 | 76.488772 | 64.190889 | 65.149586 | 13.884129 | 81.822794 | 81.822794 | 17.42 | 0 | null |
1,483 | 2019-01-25 | ANSS | 161.649994 | 162 | 159.869995 | 160.25 | 340,200 | 4 | 1.981192 | 167.46285 | 138.888919 | 74.357311 | 97.017573 | 80.023943 | 153.175884 | 153.175884 | 17.42 | 0 | null |
1,484 | 2019-01-25 | ASML | 166.195648 | 176.839996 | 172.630005 | 173.210007 | 1,352,900 | 4 | 1.815181 | 162.386004 | 138.906893 | 70.528297 | 251.337915 | 55.537016 | 150.646448 | 150.646448 | 17.42 | 0 | null |
1,485 | 2019-01-25 | AVGO | 22.399513 | 26.830999 | 26.091 | 26.517 | 30,333,000 | 4 | 0.27378 | 22.737356 | 19.166679 | 63.184599 | 128.375777 | 37.515132 | 20.952018 | 20.952018 | 17.42 | 0 | null |
1,486 | 2019-01-25 | AZN | 30.647535 | 35.919998 | 35.580002 | 35.869999 | 6,896,600 | 4 | -0.255153 | 33.803603 | 29.737525 | 37.800788 | -86.719703 | 30.980741 | 31.770564 | 31.770564 | 17.42 | 0 | null |
1,487 | 2019-01-25 | BIIB | 336.769989 | 337.359985 | 333.51001 | 334.880005 | 971,500 | 4 | 2.283144 | 349.797474 | 307.786054 | 72.467561 | 63.749963 | 80.94334 | 328.791764 | 328.791764 | 17.42 | 0 | null |
1,488 | 2019-01-25 | BKNG | 1,786.361206 | 1,834.079956 | 1,799.01001 | 1,811.98999 | 483,200 | 4 | 14.421796 | 1,783.496747 | 1,610.120943 | 61.066296 | 219.332136 | 42.070232 | 1,696.808845 | 1,696.808845 | 17.42 | 0 | null |
1,489 | 2019-01-25 | BKR | 19.61664 | 23.66 | 22.98 | 23.309999 | 6,687,200 | 4 | 0.118785 | 20.602707 | 17.690336 | 67.42252 | 49.700773 | 29.983094 | 19.146522 | 19.146522 | 17.42 | 0 | null |
1,490 | 2019-01-25 | CDNS | 46.59 | 46.740002 | 46.220001 | 46.48 | 1,536,200 | 4 | 0.411504 | 47.397169 | 41.885183 | 69.676069 | 116.771369 | 56.692001 | 44.641176 | 44.641176 | 17.42 | 0 | null |
1,491 | 2019-01-25 | CHTR | 291.410004 | 291.609985 | 286.799988 | 290 | 1,323,200 | 4 | -1.132791 | 303.850529 | 281.905941 | 51.968787 | -44.312345 | 3.940497 | 292.878235 | 292.878235 | 17.42 | 0 | null |
1,492 | 2019-01-25 | CMCSA | 30.860413 | 36.830002 | 35.560001 | 36.630001 | 25,199,500 | 4 | 0.080147 | 31.828624 | 29.762316 | 56.521741 | 65.795091 | 21.107654 | 30.79547 | 30.79547 | 17.42 | 0 | 3 |
1,493 | 2019-01-25 | COST | 190.272797 | 212.320007 | 208.740005 | 212.029999 | 2,252,300 | 4 | 0.466966 | 196.252334 | 184.610169 | 55.656257 | 28.315564 | 29.563516 | 190.431251 | 190.431251 | 17.42 | 0 | 4 |
1,494 | 2019-01-25 | CPRT | 12.52 | 12.5925 | 12.3925 | 12.4775 | 2,710,000 | 4 | 0.023932 | 12.846665 | 11.860688 | 63.534523 | 60.96545 | 32.978153 | 12.353677 | 12.353677 | 17.42 | 0 | null |
1,495 | 2019-01-25 | CSCO | 38.424812 | 46.66 | 45.950001 | 46.119999 | 24,196,600 | 4 | 0.362478 | 38.631301 | 34.458215 | 73.775039 | 166.149618 | 65.201354 | 36.544758 | 36.544758 | 17.42 | 0 | null |
1,496 | 2019-01-25 | CSGP | 38.401001 | 38.542 | 37.264999 | 37.793999 | 2,309,000 | 4 | 0.52098 | 39.308409 | 32.539003 | 79.64572 | 109.264147 | 57.908482 | 35.923706 | 35.923706 | 17.42 | 0 | null |
1,497 | 2019-01-25 | CSX | 20.407471 | 22.316668 | 21.773333 | 21.85 | 24,129,000 | 4 | 0.117264 | 20.889297 | 18.851414 | 66.242355 | 90.957478 | 32.400867 | 19.870355 | 19.870355 | 17.42 | 0 | null |
1,498 | 2019-01-25 | CTAS | 39.381168 | 46.3325 | 46 | 46.125 | 1,695,200 | 4 | 0.355673 | 40.16703 | 35.338786 | 78.512189 | 125.240895 | 85.443352 | 37.752908 | 37.752908 | 17.42 | 0 | null |
1,499 | 2019-01-25 | CTSH | 64.166069 | 70.32 | 69.25 | 70.25 | 4,073,900 | 4 | 0.690181 | 63.934418 | 56.014334 | 76.648137 | 183.410084 | 58.854381 | 59.974376 | 59.974376 | 17.42 | 0 | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.