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 ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,500 | 2019-01-25 | DLTR | 96.919998 | 97.150002 | 94.559998 | 95.190002 | 2,472,800 | 4 | 0.035446 | 99.808188 | 90.8024 | 62.967071 | 38.654056 | 30.821304 | 95.305294 | 95.305294 | 17.42 | 0 | null |
1,501 | 2019-01-25 | DXCM | 36.252499 | 36.82 | 35.692501 | 36.1525 | 4,912,800 | 4 | 0.651806 | 40.875455 | 28.218958 | 76.507369 | 46.198032 | 39.745095 | 34.547206 | 34.547206 | 17.42 | 0 | 2 |
1,502 | 2019-01-25 | EA | 89.625328 | 92.980003 | 90.870003 | 92.449997 | 4,167,700 | 4 | 0.744904 | 93.986752 | 78.899942 | 68.754919 | 86.256419 | 36.402131 | 86.443347 | 86.443347 | 17.42 | 0 | null |
1,503 | 2019-01-25 | EBAY | 30.468273 | 33.759998 | 32.799999 | 32.950001 | 17,028,800 | 4 | 0.488847 | 30.43176 | 24.984524 | 81.867336 | 156.541007 | 73.382389 | 27.708142 | 27.708142 | 17.42 | 0 | 2 |
1,504 | 2019-01-25 | ENPH | 6.72 | 6.83 | 6.52 | 6.72 | 1,550,100 | 4 | 0.207496 | 7.329125 | 4.528522 | 80.766968 | 84.128264 | 69.256116 | 5.928824 | 5.928824 | 17.42 | 0 | null |
1,505 | 2019-01-25 | EXC | 26.849655 | 33.544937 | 32.981457 | 33.366619 | 9,430,413 | 4 | 0.15619 | 27.360321 | 25.347738 | 69.27157 | 105.139835 | 35.593746 | 26.354029 | 26.354029 | 17.42 | 0 | 4 |
1,506 | 2019-01-25 | FANG | 81.531631 | 103.220001 | 101.43 | 102.110001 | 2,364,300 | 4 | -0.024067 | 87.610568 | 76.63515 | 60.352678 | -11.553314 | 4.715457 | 82.122859 | 82.122859 | 17.42 | 0 | null |
1,507 | 2019-01-25 | FAST | 25.388758 | 29.885 | 29.549999 | 29.639999 | 5,129,200 | 4 | 0.435933 | 26.155506 | 20.93365 | 78.968811 | 116.910983 | 75.919098 | 23.544578 | 23.544578 | 17.42 | 0 | null |
1,508 | 2019-01-25 | FTNT | 14.718 | 14.786 | 14.6 | 14.628 | 7,284,500 | 4 | 0.046972 | 15.144159 | 13.448312 | 59.437215 | 88.306907 | 13.564136 | 14.296235 | 14.296235 | 17.42 | 0 | 5 |
1,509 | 2019-01-25 | GILD | 54.092823 | 69.279999 | 68.099998 | 68.169998 | 8,809,600 | 4 | 0.158025 | 55.447772 | 51.004205 | 68.593262 | 82.655138 | 54.680758 | 53.225989 | 53.225989 | 17.42 | 0 | null |
1,510 | 2019-01-25 | GOOG | 54.354198 | 54.700001 | 54.091 | 54.25 | 22,382,000 | 4 | 0.178791 | 55.24645 | 51.320174 | 60.085802 | 103.126053 | 20.790743 | 53.283312 | 53.283312 | 17.42 | 0 | null |
1,511 | 2019-01-25 | GOOGL | 54.876568 | 55.167999 | 54.59 | 54.711498 | 23,260,000 | 4 | 0.192108 | 55.700945 | 51.71531 | 60.408646 | 108.24566 | 23.214797 | 53.708127 | 53.708127 | 17.42 | 0 | null |
1,512 | 2019-01-25 | HON | 125.234955 | 142.699997 | 141.419998 | 142.5 | 3,206,300 | 4 | 0.893907 | 127.405716 | 115.50765 | 76.27168 | 122.120689 | 63.832847 | 121.456683 | 121.456683 | 17.42 | 0 | null |
1,513 | 2019-01-25 | IDXX | 208.850006 | 209.490005 | 206.860001 | 207.880005 | 483,800 | 4 | 2.829277 | 210.576312 | 177.74251 | 82.66745 | 155.407319 | 75.300842 | 194.159411 | 194.159411 | 17.42 | 0 | null |
1,514 | 2019-01-25 | ILMN | 285.875488 | 295.710114 | 285.311279 | 292.762634 | 1,428,406 | 4 | -0.158934 | 308.270189 | 279.864397 | 47.254434 | -69.782721 | 15.864219 | 294.067293 | 294.067293 | 17.42 | 0 | null |
1,515 | 2019-01-25 | INTC | 40.48362 | 47.43 | 45.75 | 46.849998 | 86,455,700 | 4 | 0.097405 | 43.267037 | 39.273626 | 47.999712 | -92.703871 | 22.793456 | 41.270331 | 41.270331 | 17.42 | 0 | null |
1,516 | 2019-01-25 | INTU | 205.981262 | 215.509995 | 212.759995 | 214.600006 | 1,127,500 | 4 | 2.046682 | 212.533441 | 182.787717 | 77.300748 | 93.889455 | 67.661767 | 197.660579 | 197.660579 | 17.42 | 0 | null |
1,517 | 2019-01-25 | ISRG | 171.679993 | 175.300003 | 169.610001 | 172 | 6,068,400 | 4 | 2.15179 | 187.456811 | 150.531428 | 61.069852 | 33.768684 | 12.934008 | 168.994119 | 168.994119 | 17.42 | 0 | null |
1,518 | 2019-01-25 | JD | 22.074108 | 23.93 | 22.469999 | 22.48 | 28,024,800 | 4 | 0.045558 | 22.558607 | 19.31027 | 61.038831 | 100.902771 | 38.138246 | 20.934438 | 20.934438 | 17.42 | 0 | null |
1,519 | 2019-01-25 | KDP | 22.93395 | 26.51 | 26.209999 | 26.360001 | 1,348,900 | 4 | 0.066325 | 23.753417 | 21.911348 | 60.822968 | 29.391328 | 30.910657 | 22.832383 | 22.832383 | 17.42 | 0 | null |
1,520 | 2019-01-25 | KHC | 35.275467 | 47.240002 | 46.66 | 46.84 | 5,422,000 | 4 | 0.231161 | 36.602692 | 32.676146 | 74.644171 | 64.641073 | 47.800782 | 34.639419 | 34.639419 | 17.42 | 0 | null |
1,521 | 2019-01-25 | KLAC | 92.889702 | 102.330002 | 100.080002 | 100.120003 | 1,842,000 | 4 | 0.896006 | 91.352656 | 79.190429 | 66.22381 | 272.461953 | 41.89843 | 85.271543 | 85.271543 | 17.42 | 0 | null |
1,522 | 2019-01-25 | LRCX | 12.003552 | 16.681 | 15.975 | 16.302999 | 71,585,000 | 4 | 0.192603 | 11.601858 | 9.145168 | 71.085599 | 275.886328 | 51.005201 | 10.373513 | 10.373513 | 17.42 | 0 | null |
1,523 | 2019-01-25 | LULU | 151.889999 | 152.809998 | 148.429993 | 150 | 1,731,700 | 4 | 3.00133 | 158.005931 | 120.339954 | 80.654878 | 102.135914 | 72.794799 | 139.172943 | 139.172943 | 17.42 | 0 | null |
1,524 | 2019-01-25 | MAR | 105.041107 | 109.93 | 107.809998 | 109.18 | 1,587,700 | 4 | 0.11712 | 107.310587 | 99.908589 | 55.422185 | 57.23037 | 6.864451 | 103.609588 | 103.609588 | 17.42 | 0 | null |
1,525 | 2019-01-25 | MCHP | 36.482155 | 40.700001 | 39.264999 | 39.505001 | 5,853,600 | 4 | 0.407582 | 36.932722 | 30.510996 | 66.314675 | 146.874226 | 31.323588 | 33.721859 | 33.721859 | 17.42 | 0 | null |
1,526 | 2019-01-25 | MDLZ | 37.225876 | 43.369999 | 42.66 | 43.25 | 5,888,400 | 4 | 0.230207 | 38.748702 | 34.76093 | 69.060241 | 60.680612 | 54.373486 | 36.754816 | 36.754816 | 17.42 | 0 | null |
1,527 | 2019-01-25 | MELI | 342.880005 | 347.51001 | 339.089996 | 344.329987 | 469,700 | 4 | 2.035843 | 365.298636 | 300.737835 | 66.034438 | 61.493836 | 37.536686 | 333.018235 | 333.018235 | 17.42 | 0 | null |
1,528 | 2019-01-25 | META | 148.442963 | 149.830002 | 146.539993 | 147.479996 | 22,237,200 | 4 | 1.080847 | 153.594118 | 132.971226 | 67.469565 | 79.522084 | 30.992776 | 143.282672 | 143.282672 | 17.42 | 0 | null |
1,529 | 2019-01-25 | MNST | 27.924999 | 28.125 | 27.844999 | 27.885 | 3,696,400 | 4 | 0.325861 | 29.143814 | 24.062657 | 79.055635 | 93.459449 | 66.9613 | 26.603235 | 26.603235 | 17.42 | 0 | null |
1,530 | 2019-01-25 | MRNA | 14.91 | 14.92 | 14.4 | 14.8 | 942,200 | 4 | -0.226898 | 17.66334 | 14.490778 | 43.73069 | -142.12997 | 19.152311 | 16.077059 | 16.077059 | 17.42 | 0 | null |
1,531 | 2019-01-25 | MRVL | 17.948965 | 18.860001 | 17.77 | 17.82 | 29,605,000 | 4 | 0.149877 | 17.456136 | 15.141852 | 71.610338 | 266.97955 | 67.40078 | 16.298994 | 16.298994 | 17.42 | 0 | null |
1,532 | 2019-01-25 | MSFT | 101.012955 | 107.879997 | 106.199997 | 107.239998 | 31,225,600 | 4 | 0.702036 | 103.036607 | 93.014662 | 63.920521 | 104.204894 | 41.912358 | 98.025635 | 98.025635 | 17.42 | 0 | null |
1,533 | 2019-01-25 | MU | 38.137733 | 39.310001 | 37.5 | 38.09 | 61,032,300 | 4 | 0.449148 | 37.346912 | 30.264758 | 68.215119 | 215.588236 | 56.526612 | 33.805835 | 33.805835 | 17.42 | 0 | null |
1,534 | 2019-01-25 | NFLX | 338.049988 | 340 | 328.51001 | 328.720001 | 11,152,900 | 4 | 3.273136 | 373.383366 | 273.367226 | 70.185716 | 47.272968 | 39.558229 | 323.375296 | 323.375296 | 17.42 | 0 | null |
1,535 | 2019-01-25 | NVDA | 3.971525 | 4.022 | 3.7825 | 3.886 | 1,154,572,000 | 4 | 0.060896 | 4.054482 | 3.222122 | 68.916533 | 113.594031 | 52.065316 | 3.638302 | 3.638302 | 17.42 | 0 | null |
1,536 | 2019-01-25 | NXPI | 77.975212 | 86.620003 | 85.059998 | 85.599998 | 5,673,700 | 4 | 0.898676 | 77.796371 | 66.068306 | 73.194903 | 210.134751 | 66.741924 | 71.932339 | 71.932339 | 17.42 | 0 | null |
1,537 | 2019-01-25 | ODFL | 43.76334 | 45.096668 | 44.156666 | 44.466667 | 833,400 | 4 | 0.418148 | 44.563956 | 38.741581 | 66.051995 | 134.146525 | 32.536063 | 41.652769 | 41.652769 | 17.42 | 0 | null |
1,538 | 2019-01-25 | ON | 20.120001 | 20.26 | 19.059999 | 19.09 | 10,192,400 | 4 | 0.306542 | 19.744896 | 15.613928 | 68.798644 | 210.683081 | 53.289925 | 17.679412 | 17.679412 | 17.42 | 0 | null |
1,539 | 2019-01-25 | ORLY | 337.440002 | 342.809998 | 331.339996 | 341.670013 | 751,600 | 4 | 0.039204 | 351.142554 | 334.77745 | 44.962542 | -132.79186 | 19.53681 | 342.960002 | 342.960002 | 17.42 | 0 | null |
1,540 | 2019-01-25 | PANW | 34.953335 | 35.466667 | 34.733334 | 35.228333 | 7,350,600 | 4 | 0.502927 | 35.846025 | 29.68476 | 86.200404 | 121.673765 | 78.780619 | 32.765392 | 32.765392 | 17.42 | 0 | null |
1,541 | 2019-01-25 | PAYX | 59.182396 | 70.510002 | 69.75 | 70.279999 | 1,884,000 | 4 | 0.51118 | 60.027428 | 53.744739 | 77.536916 | 115.232159 | 96.922583 | 56.886083 | 56.886083 | 17.42 | 0 | null |
1,542 | 2019-01-25 | PCAR | 33.171192 | 42.18 | 41.613335 | 41.706669 | 3,333,600 | 4 | 0.297194 | 33.653649 | 29.916732 | 69.516872 | 134.168693 | 64.939282 | 31.785191 | 31.785191 | 17.42 | 0 | null |
1,543 | 2019-01-25 | PDD | 29.5 | 29.549999 | 27.93 | 28.74 | 5,513,700 | 4 | 0.670891 | 29.227329 | 20.800906 | 77.825653 | 191.638192 | 54.576704 | 25.014118 | 25.014118 | 17.42 | 0 | null |
1,544 | 2019-01-25 | PEP | 91.979462 | 110.589996 | 109.040001 | 110.150002 | 5,074,800 | 4 | 0.117536 | 93.567213 | 90.036463 | 50.489963 | 58.374358 | 0.867514 | 91.801838 | 91.801838 | 17.42 | 0 | null |
1,545 | 2019-01-25 | PYPL | 94.279999 | 94.580002 | 92.690002 | 93.050003 | 11,664,300 | 4 | 0.730234 | 95.222461 | 83.796362 | 71.913649 | 142.380087 | 64.891252 | 89.509412 | 89.509412 | 17.42 | 0 | null |
1,546 | 2019-01-25 | QCOM | 44.280952 | 52.029999 | 50.279999 | 50.93 | 19,516,200 | 4 | -0.675007 | 51.33715 | 44.070238 | 24.926182 | -180.620589 | 60.986939 | 47.703694 | 47.703694 | 17.42 | 0 | null |
1,547 | 2019-01-25 | REGN | 418.290009 | 418.950012 | 406.100006 | 410.850006 | 668,000 | 4 | 2.678015 | 428.144273 | 375.493373 | 70.903017 | 101.931434 | 32.615176 | 401.818823 | 401.818823 | 17.42 | 0 | null |
1,548 | 2019-01-25 | ROST | 87.307816 | 92.690002 | 91.720001 | 92.230003 | 1,668,700 | 4 | 0.551477 | 90.315797 | 79.266778 | 72.192949 | 79.803036 | 47.273091 | 84.791288 | 84.791288 | 17.42 | 0 | null |
1,549 | 2019-01-25 | SBUX | 59.182198 | 67.690002 | 66.099998 | 67.029999 | 21,885,800 | 4 | 0.355704 | 58.870889 | 54.484057 | 62.638674 | 221.78685 | 6.392072 | 56.677473 | 56.677473 | 17.42 | 0 | null |
1,550 | 2019-01-25 | SIRI | 54.899632 | 58.5 | 57.200001 | 58 | 3,039,340 | 4 | -0.400817 | 59.545808 | 53.749177 | 43.897957 | -111.305932 | 24.834734 | 56.647493 | 56.647493 | 17.42 | 0 | null |
1,551 | 2019-01-25 | SNPS | 93.550003 | 93.839996 | 92.120003 | 92.440002 | 1,239,200 | 4 | 1.000475 | 94.063219 | 81.655606 | 76.097005 | 156.318372 | 84.952673 | 87.859412 | 87.859412 | 17.42 | 0 | null |
1,552 | 2019-01-25 | TEAM | 95.860001 | 95.989998 | 93.713997 | 94.5 | 1,154,700 | 4 | 0.313405 | 99.266598 | 86.187518 | 61.587455 | 75.667949 | 42.744994 | 92.727058 | 92.727058 | 17.42 | 0 | null |
1,553 | 2019-01-25 | TMUS | 67.191132 | 69.269997 | 68.199997 | 68.93 | 4,940,400 | 4 | 0.132389 | 68.302457 | 63.911969 | 63.719751 | 106.772813 | 50.915328 | 66.107213 | 66.107213 | 17.42 | 0 | null |
1,554 | 2019-01-25 | TSLA | 19.802668 | 19.901333 | 19.303333 | 19.625999 | 108,744,000 | 4 | -0.382114 | 24.456768 | 18.51382 | 42.268483 | -89.583606 | 32.513115 | 21.485294 | 21.485294 | 17.42 | 0 | null |
1,555 | 2019-01-25 | TTD | 13.778 | 13.991 | 13.626 | 13.65 | 7,556,000 | 4 | 0.205917 | 14.405192 | 11.292338 | 71.99202 | 113.240866 | 53.528642 | 12.848765 | 12.848765 | 17.42 | 0 | null |
1,556 | 2019-01-25 | TXN | 88.37104 | 104.870003 | 102.720001 | 102.82 | 11,041,700 | 4 | 0.851002 | 87.777606 | 75.959003 | 66.618055 | 216.106981 | 36.608686 | 81.868305 | 81.868305 | 17.42 | 0 | null |
1,557 | 2019-01-25 | VRSK | 112.814514 | 117.779999 | 116.910004 | 117.050003 | 524,000 | 4 | 1.003417 | 114.44954 | 102.159204 | 74.020648 | 137.203711 | 71.141993 | 108.304372 | 108.304372 | 17.42 | 0 | null |
1,558 | 2019-01-25 | VRTX | 189.5 | 190.389999 | 186.270004 | 188.160004 | 1,404,800 | 4 | 2.043785 | 201.712516 | 164.505132 | 71.276959 | 55.641259 | 49.061123 | 183.108824 | 183.108824 | 17.42 | 0 | null |
1,559 | 2019-01-25 | WBA | 52.988426 | 72.419998 | 71.580002 | 71.910004 | 5,221,800 | 4 | 0.159186 | 54.59409 | 50.163549 | 65.07234 | 56.352493 | 30.782032 | 52.378819 | 52.378819 | 17.42 | 0 | null |
1,560 | 2019-01-25 | WBD | 27.68 | 27.75 | 27.4 | 27.52 | 2,697,900 | 4 | 0.104566 | 28.061919 | 25.703964 | 65.58155 | 107.255769 | 26.223064 | 26.882941 | 26.882941 | 17.42 | 0 | null |
1,561 | 2019-01-25 | WDAY | 175.580002 | 176.119995 | 171.639999 | 173.110001 | 1,385,700 | 4 | 1.545962 | 176.724798 | 156.236382 | 70.831297 | 146.972609 | 46.706562 | 166.48059 | 166.48059 | 17.42 | 0 | null |
1,562 | 2019-01-25 | XEL | 42.240746 | 51.580002 | 50.439999 | 51.32 | 3,463,100 | 4 | 0.301596 | 43.329558 | 39.568846 | 66.749796 | 92.67221 | 36.755738 | 41.449202 | 41.449202 | 17.42 | 0 | null |
1,563 | 2019-01-25 | ZS | 45.889999 | 46.68 | 45.080002 | 45.57 | 2,473,900 | 4 | 0.355262 | 47.949561 | 40.190439 | 74.394617 | 95.826085 | 9.820634 | 44.07 | 44.07 | 17.42 | 0 | null |
1,564 | 2019-01-28 | AAPL | 37.321762 | 39.0825 | 38.415001 | 38.947498 | 104,768,400 | 0 | 0.186149 | 38.381783 | 34.609376 | 50.758682 | 70.448186 | 8.447891 | 36.495579 | 36.495579 | 18.870001 | 0 | null |
1,565 | 2019-01-28 | ADBE | 241.850006 | 243.220001 | 239.350006 | 241 | 2,110,400 | 0 | 2.026683 | 254.358093 | 219.895238 | 62.778659 | 46.35333 | 32.147826 | 237.126666 | 237.126666 | 18.870001 | 0 | null |
1,566 | 2019-01-28 | ADI | 87.047295 | 97.699997 | 94.860001 | 94.949997 | 2,260,100 | 0 | 1.482277 | 87.384016 | 70.988511 | 69.660357 | 180.279526 | 52.80916 | 79.186263 | 79.186263 | 18.870001 | 0 | null |
1,567 | 2019-01-28 | ADP | 119.428619 | 135.729996 | 134.289993 | 134.960007 | 1,930,600 | 0 | 0.681894 | 120.9188 | 112.484597 | 62.406977 | 112.514837 | 29.703193 | 116.701699 | 116.701699 | 18.870001 | 0 | null |
1,568 | 2019-01-28 | ADSK | 140.770004 | 141.089996 | 138.740005 | 140.649994 | 1,314,600 | 0 | 1.248934 | 145.29565 | 125.316576 | 63.12545 | 99.713124 | 32.579527 | 135.306113 | 135.306113 | 18.870001 | 0 | null |
1,569 | 2019-01-28 | AEP | 62.126251 | 77.209999 | 76.300003 | 76.760002 | 2,159,200 | 0 | 0.440023 | 63.256154 | 58.042072 | 69.362423 | 90.540058 | 62.568938 | 60.649113 | 60.649113 | 18.870001 | 0 | null |
1,570 | 2019-01-28 | ALGN | 221.490005 | 225.919998 | 220.149994 | 224.5 | 1,421,200 | 0 | 4.606182 | 231.48306 | 178.404719 | 62.889468 | 104.752328 | 47.230761 | 204.943889 | 204.943889 | 18.870001 | 0 | 3 |
1,571 | 2019-01-28 | AMAT | 36.268978 | 38.950001 | 37.52 | 37.619999 | 12,459,600 | 0 | 0.669995 | 36.267475 | 28.890669 | 66.859346 | 192.94092 | 43.564746 | 32.579072 | 32.579072 | 18.870001 | 0 | 2 |
1,572 | 2019-01-28 | AMD | 20.18 | 21.01 | 20.02 | 20.32 | 135,164,100 | 0 | 0.178946 | 22.052511 | 17.9786 | 53.736462 | 47.381236 | 7.923302 | 20.015555 | 20.015555 | 18.870001 | 0 | 1 |
1,573 | 2019-01-28 | AMGN | 159.909271 | 194.970001 | 190.009995 | 194.970001 | 4,186,200 | 0 | -0.031219 | 172.305796 | 158.582479 | 45.109979 | -135.484348 | 27.293044 | 165.444138 | 165.444138 | 18.870001 | 0 | 4 |
1,574 | 2019-01-28 | AMZN | 81.894501 | 82.25 | 80.704498 | 82.179497 | 96,754,000 | 0 | 0.29533 | 87.001649 | 76.651906 | 57.970814 | -1.54397 | 6.415864 | 81.826778 | 81.826778 | 18.870001 | 0 | null |
1,575 | 2019-01-28 | ANSS | 160.699997 | 161.259995 | 158.869995 | 160.25 | 219,500 | 0 | 1.992127 | 167.900916 | 139.286865 | 71.932408 | 81.752231 | 68.580867 | 153.593891 | 153.593891 | 18.870001 | 0 | null |
1,576 | 2019-01-28 | ASML | 163.83432 | 175.429993 | 171.240005 | 171.740005 | 2,261,100 | 0 | 2.252654 | 164.354436 | 138.40378 | 66.779675 | 182.707949 | 48.654202 | 151.379108 | 151.379108 | 18.870001 | 0 | null |
1,577 | 2019-01-28 | AVGO | 22.372757 | 26.885 | 25.865 | 26.156 | 31,320,000 | 0 | 0.301876 | 22.887959 | 19.173936 | 62.832404 | 112.799376 | 29.374329 | 21.030947 | 21.030947 | 18.870001 | 0 | null |
1,578 | 2019-01-28 | AZN | 30.424652 | 35.630001 | 35.299999 | 35.560001 | 3,998,900 | 0 | -0.280687 | 33.767666 | 29.623916 | 36.408445 | -96.423771 | 35.249391 | 31.695791 | 31.695791 | 18.870001 | 0 | null |
1,579 | 2019-01-28 | BIIB | 330.01001 | 335.880005 | 326.839996 | 335.190002 | 1,230,500 | 0 | 1.806325 | 349.246067 | 308.472822 | 63.277724 | 21.400504 | 37.633316 | 328.859445 | 328.859445 | 18.870001 | 0 | 2 |
1,580 | 2019-01-28 | BKNG | 1,797.661133 | 1,835 | 1,780.180054 | 1,787.619995 | 387,800 | 0 | 17.725512 | 1,799.019249 | 1,605.804251 | 62.218935 | 176.246097 | 31.735093 | 1,702.41175 | 1,702.41175 | 18.870001 | 0 | 2 |
1,581 | 2019-01-28 | BKR | 19.190731 | 23.280001 | 22.620001 | 23.280001 | 4,181,100 | 0 | 0.091861 | 20.561838 | 17.736117 | 60.588799 | 6.140281 | 17.707159 | 19.148978 | 19.148978 | 18.870001 | 0 | null |
1,582 | 2019-01-28 | CDNS | 46.459999 | 46.459999 | 45.759998 | 45.959999 | 1,086,200 | 0 | 0.431543 | 47.550039 | 41.934404 | 68.357904 | 91.577361 | 37.947749 | 44.742222 | 44.742222 | 18.870001 | 0 | null |
1,583 | 2019-01-28 | CHTR | 290.859985 | 291.730011 | 287.309998 | 289.380005 | 1,136,600 | 0 | -1.012431 | 303.453232 | 282.078987 | 51.214192 | -41.896786 | 4.376817 | 292.76611 | 292.76611 | 18.870001 | 0 | null |
1,584 | 2019-01-28 | CMCSA | 30.506784 | 35.529999 | 34.669998 | 35.48 | 26,457,000 | 0 | 0.042733 | 31.790935 | 29.767929 | 52.986568 | -75.944269 | 4.067844 | 30.779432 | 30.779432 | 18.870001 | 0 | 4 |
1,585 | 2019-01-28 | COST | 191.819931 | 210.789993 | 207.309998 | 208.679993 | 1,999,400 | 0 | 0.436382 | 196.193495 | 184.823305 | 59.237589 | 15.002549 | 12.499019 | 190.5084 | 190.5084 | 18.870001 | 0 | 2 |
1,586 | 2019-01-28 | CPRT | 12.46 | 12.5025 | 12.345 | 12.4175 | 4,472,400 | 0 | 0.024339 | 12.840472 | 11.878695 | 61.065064 | 35.300451 | 26.631487 | 12.359583 | 12.359583 | 18.870001 | 0 | null |
1,587 | 2019-01-28 | CSCO | 38.108284 | 45.77 | 45.23 | 45.73 | 18,296,700 | 0 | 0.380295 | 38.785875 | 34.477366 | 69.418502 | 106.936973 | 40.522505 | 36.631621 | 36.631621 | 18.870001 | 0 | null |
1,588 | 2019-01-28 | CSGP | 38.243 | 38.285999 | 37.556 | 37.933998 | 1,342,000 | 0 | 0.547294 | 39.513434 | 32.591677 | 77.700501 | 98.046166 | 57.908482 | 36.052556 | 36.052556 | 18.870001 | 0 | null |
1,589 | 2019-01-28 | CSX | 20.225592 | 21.966667 | 21.673332 | 21.793333 | 12,826,800 | 0 | 0.11163 | 20.892693 | 18.887488 | 62.332827 | 57.530355 | 27.074176 | 19.89009 | 19.89009 | 18.870001 | 0 | null |
1,590 | 2019-01-28 | CTAS | 38.957523 | 45.895 | 45.2925 | 45.82 | 1,534,400 | 0 | 0.349611 | 40.229734 | 35.409929 | 72.124772 | 84.196593 | 52.159769 | 37.819831 | 37.819831 | 18.870001 | 0 | null |
1,591 | 2019-01-28 | CTSH | 63.185516 | 69.379997 | 68.339996 | 69.269997 | 2,771,000 | 0 | 0.738388 | 64.282045 | 56.0235 | 69.736632 | 127.963827 | 40.799612 | 60.152773 | 60.152773 | 18.870001 | 0 | 3 |
1,592 | 2019-01-28 | DLTR | 95.620003 | 96.980003 | 94.870003 | 96.150002 | 1,468,900 | 0 | 0.041995 | 99.693745 | 90.951811 | 57.947535 | 23.129639 | 30.821304 | 95.322778 | 95.322778 | 18.870001 | 0 | null |
1,593 | 2019-01-28 | DXCM | 35.34 | 36.247501 | 35.0275 | 36.072498 | 3,202,800 | 0 | 0.541771 | 40.741918 | 28.440583 | 69.445481 | 26.697419 | 26.054264 | 34.59125 | 34.59125 | 18.870001 | 0 | 2 |
1,594 | 2019-01-28 | EA | 88.384598 | 90.650002 | 88.650002 | 89.449997 | 4,339,500 | 0 | 0.687823 | 93.926366 | 79.176022 | 64.708151 | 40.778561 | 15.087609 | 86.551194 | 86.551194 | 18.870001 | 0 | null |
1,595 | 2019-01-28 | EBAY | 30.739342 | 34.23 | 33.400002 | 33.490002 | 22,325,500 | 0 | 0.571797 | 30.880465 | 24.872619 | 82.699306 | 150.043229 | 75.36227 | 27.876542 | 27.876542 | 18.870001 | 0 | 3 |
1,596 | 2019-01-28 | ENPH | 6.9 | 7.09 | 6.64 | 6.64 | 1,563,500 | 0 | 0.220652 | 7.416339 | 4.549217 | 82.26431 | 95.243561 | 73.339415 | 5.982778 | 5.982778 | 18.870001 | 0 | 3 |
1,597 | 2019-01-28 | EXC | 26.687733 | 33.216831 | 32.674751 | 33.145508 | 4,984,951 | 0 | 0.141563 | 27.361407 | 25.383729 | 65.006543 | 63.40296 | 17.426746 | 26.372568 | 26.372568 | 18.870001 | 0 | null |
1,598 | 2019-01-28 | FANG | 80.008049 | 101.279999 | 99.239998 | 100.790001 | 1,631,900 | 0 | -0.167856 | 87.421766 | 76.588973 | 54.27272 | -58.004498 | 10.824243 | 82.005369 | 82.005369 | 18.870001 | 0 | 2 |
1,599 | 2019-01-28 | FAST | 25.329046 | 29.85 | 29.195 | 29.4 | 7,609,600 | 0 | 0.450048 | 26.312718 | 20.974712 | 77.957599 | 97.108598 | 57.499538 | 23.643715 | 23.643715 | 18.870001 | 0 | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.