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 ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1,900 | 2019-01-31 | MSFT | 98.430389 | 105.220001 | 103.18 | 103.800003 | 55,636,400 | 3 | 0.343294 | 102.856466 | 93.732836 | 53.448102 | 10.253884 | 3.395149 | 98.15255 | 98.15255 | 16.57 | 0 | null |
1,901 | 2019-01-31 | MU | 37.413345 | 38.82 | 37.279999 | 37.630001 | 34,130,500 | 3 | 0.74232 | 38.710587 | 30.425797 | 63.487476 | 114.558024 | 39.120764 | 34.448697 | 34.448697 | 16.57 | 0 | null |
1,902 | 2019-01-31 | NFLX | 339.5 | 345.98999 | 338.089996 | 339.679993 | 8,535,500 | 3 | 3.107317 | 367.295221 | 290.148783 | 67.406027 | 63.839886 | 47.628677 | 325.814287 | 325.814287 | 16.57 | 0 | null |
1,903 | 2019-01-31 | NVDA | 3.564825 | 3.62975 | 3.4095 | 3.4315 | 842,852,000 | 3 | -0.014708 | 4.029779 | 3.183318 | 51.785756 | -25.988658 | 1.913156 | 3.59567 | 3.59567 | 16.57 | 0 | null |
1,904 | 2019-01-31 | NXPI | 79.612656 | 87.830002 | 86.529999 | 87.25 | 3,046,900 | 3 | 1.578964 | 81.308296 | 65.777997 | 73.860098 | 144.90724 | 48.614817 | 73.309444 | 73.309444 | 16.57 | 0 | null |
1,905 | 2019-01-31 | ODFL | 44.208908 | 46.540001 | 45.220001 | 46.540001 | 1,558,500 | 3 | 0.634514 | 45.774719 | 38.832668 | 63.717089 | 117.495191 | 46.410419 | 42.200672 | 42.200672 | 16.57 | 0 | null |
1,906 | 2019-01-31 | ON | 20.040001 | 20.280001 | 19.84 | 19.870001 | 5,948,600 | 3 | 0.475769 | 20.652983 | 15.636017 | 65.565837 | 139.782157 | 57.219167 | 18.079524 | 18.079524 | 16.57 | 0 | null |
1,907 | 2019-01-31 | ORLY | 344.660004 | 347.720001 | 340 | 346.910004 | 804,800 | 3 | -0.074663 | 351.189754 | 334.25225 | 52.656386 | 43.567982 | 8.49267 | 342.646192 | 342.646192 | 16.57 | 0 | null |
1,908 | 2019-01-31 | PANW | 35.803333 | 36.213333 | 35.456669 | 35.456669 | 6,473,400 | 3 | 0.592134 | 36.559021 | 30.122979 | 82.717926 | 126.453918 | 65.055008 | 33.207381 | 33.207381 | 16.57 | 0 | null |
1,909 | 2019-01-31 | PAYX | 59.999428 | 70.959999 | 70.129997 | 70.580002 | 2,959,500 | 3 | 0.614985 | 60.816103 | 54.14873 | 76.262065 | 105.888873 | 82.976242 | 57.350371 | 57.350371 | 16.57 | 0 | null |
1,910 | 2019-01-31 | PCAR | 34.668636 | 43.706669 | 42.773335 | 43.099998 | 3,718,950 | 3 | 0.508075 | 34.746583 | 29.79413 | 71.714666 | 153.098695 | 56.099871 | 32.191554 | 32.191554 | 16.57 | 0 | null |
1,911 | 2019-01-31 | PDD | 29.209999 | 29.59 | 28.799999 | 29 | 3,474,200 | 3 | 0.956824 | 30.996123 | 21.028877 | 69.705015 | 116.307569 | 57.855045 | 25.831429 | 25.831429 | 16.57 | 0 | null |
1,912 | 2019-01-31 | PEP | 94.772087 | 112.900002 | 110.209999 | 110.970001 | 6,183,400 | 3 | 0.299396 | 94.177459 | 89.814287 | 61.455779 | 229.924281 | 28.387155 | 91.992288 | 91.992288 | 16.57 | 0 | null |
1,913 | 2019-01-31 | PYPL | 88.760002 | 90.089996 | 86.620003 | 89.019997 | 23,729,900 | 3 | 0.435285 | 95.267239 | 84.783761 | 51.790509 | -38.215525 | 7.821758 | 89.821905 | 89.821905 | 16.57 | 0 | null |
1,914 | 2019-01-31 | QCOM | 42.744492 | 51.279999 | 49.099998 | 51.200001 | 24,736,300 | 3 | -1.044246 | 51.598667 | 41.783202 | 24.593844 | -120.785668 | 56.793718 | 46.826905 | 46.826905 | 16.57 | 0 | null |
1,915 | 2019-01-31 | REGN | 429.269989 | 430.579987 | 419.450012 | 419.679993 | 1,441,800 | 3 | 4.267042 | 431.424089 | 382.451909 | 72.695076 | 154.010675 | 48.71792 | 405.295237 | 405.295237 | 16.57 | 0 | null |
1,916 | 2019-01-31 | ROST | 86.939751 | 92.629997 | 91.650002 | 92.269997 | 2,854,200 | 3 | 0.498867 | 89.937081 | 80.977092 | 68.021792 | 70.06095 | 38.880289 | 85.15288 | 85.15288 | 16.57 | 0 | null |
1,917 | 2019-01-31 | SBUX | 60.108437 | 69.489998 | 67.080002 | 68.18 | 24,233,300 | 3 | 0.654488 | 60.424262 | 54.091413 | 65.652081 | 163.827414 | 20.944041 | 57.233117 | 57.233117 | 16.57 | 0 | null |
1,918 | 2019-01-31 | SIRI | 54.993954 | 61.400002 | 58.200001 | 59.299999 | 8,265,830 | 3 | -0.430498 | 59.441519 | 53.215912 | 46.047868 | -18.944235 | 13.243119 | 56.296598 | 56.296598 | 16.57 | 0 | null |
1,919 | 2019-01-31 | SNPS | 93.349998 | 93.809998 | 92.169998 | 92.470001 | 834,200 | 3 | 1.077532 | 95.202885 | 82.530115 | 68.053773 | 119.895018 | 53.001515 | 88.637143 | 88.637143 | 16.57 | 0 | null |
1,920 | 2019-01-31 | TEAM | 98.400002 | 100 | 94.709999 | 95 | 2,263,300 | 3 | 0.626802 | 99.742018 | 87.125982 | 63.295612 | 147.35379 | 50.159857 | 93.224286 | 93.224286 | 16.57 | 0 | null |
1,921 | 2019-01-31 | TMUS | 68.309669 | 70.120003 | 68.029999 | 68.410004 | 5,816,100 | 3 | 0.252909 | 68.409166 | 64.389463 | 65.877656 | 149.827332 | 39.263854 | 66.286573 | 66.286573 | 16.57 | 0 | null |
1,922 | 2019-01-31 | TSLA | 20.468 | 20.770666 | 19.6 | 20.066668 | 188,538,000 | 3 | -0.353652 | 24.206665 | 18.315068 | 47.267831 | -45.264272 | 19.840364 | 21.232952 | 21.232952 | 16.57 | 0 | null |
1,923 | 2019-01-31 | TTD | 14.268 | 14.578 | 14.005 | 14.005 | 10,216,000 | 3 | 0.249701 | 14.633532 | 11.577568 | 72.231912 | 137.438282 | 52.666845 | 13.034619 | 13.034619 | 16.57 | 0 | null |
1,924 | 2019-01-31 | TXN | 85.866379 | 101.790001 | 100.169998 | 101.019997 | 8,272,300 | 3 | 1.049464 | 89.361483 | 76.387112 | 58.715669 | 84.812229 | 16.335172 | 82.734618 | 82.734618 | 16.57 | 0 | null |
1,925 | 2019-01-31 | VRSK | 112.978096 | 117.620003 | 116.230003 | 117.480003 | 1,023,100 | 3 | 1.06605 | 115.574548 | 103.060816 | 71.157383 | 93.69701 | 50.570413 | 109.09059 | 109.09059 | 16.57 | 0 | null |
1,926 | 2019-01-31 | VRTX | 190.910004 | 190.979996 | 186.860001 | 187.169998 | 900,800 | 3 | 1.502328 | 199.984763 | 170.135238 | 69.507442 | 62.06442 | 45.818526 | 184.060953 | 184.060953 | 16.57 | 0 | null |
1,927 | 2019-01-31 | WBA | 53.261143 | 72.589996 | 71.5 | 71.5 | 8,390,800 | 3 | 0.137056 | 54.364701 | 50.814629 | 65.465165 | 66.71142 | 21.520495 | 52.473523 | 52.473523 | 16.57 | 0 | null |
1,928 | 2019-01-31 | WBD | 28.379999 | 28.43 | 27.290001 | 27.379999 | 6,690,000 | 3 | 0.160613 | 28.29443 | 25.85457 | 64.70348 | 143.411814 | 6.364034 | 27.015238 | 27.015238 | 16.57 | 0 | null |
1,929 | 2019-01-31 | WDAY | 181.529999 | 184.979996 | 179.289993 | 180.5 | 3,165,900 | 3 | 1.944216 | 179.5806 | 156.796401 | 67.749704 | 219.632871 | 39.443931 | 167.786192 | 167.786192 | 16.57 | 0 | null |
1,930 | 2019-01-31 | XEL | 43.761875 | 52.580002 | 50.599998 | 50.950001 | 6,841,500 | 3 | 0.348895 | 43.745951 | 39.768527 | 75.709679 | 129.260568 | 54.143394 | 41.687929 | 41.687929 | 16.57 | 0 | null |
1,931 | 2019-01-31 | ZS | 48.369999 | 48.849998 | 45.099998 | 45.369999 | 3,566,400 | 3 | 0.525016 | 48.201679 | 41.201321 | 77.207729 | 160.620042 | 29.327537 | 44.468571 | 44.468571 | 16.57 | 0 | null |
1,932 | 2019-02-01 | AAPL | 39.762135 | 42.244999 | 41.482498 | 41.740002 | 130,672,400 | 4 | 0.553052 | 39.614557 | 34.501268 | 61.473853 | 207.724361 | 46.327099 | 36.946336 | 36.946336 | 16.139999 | 0 | null |
1,933 | 2019-02-01 | ADBE | 247.380005 | 251.039993 | 246.100006 | 247.820007 | 3,033,300 | 4 | 1.996431 | 252.406125 | 228.008875 | 64.866627 | 102.1362 | 41.682303 | 238.382727 | 238.382727 | 16.139999 | 0 | 3 |
1,934 | 2019-02-01 | ADI | 89.908928 | 100.629997 | 98.839996 | 99.169998 | 3,074,200 | 4 | 2.180246 | 91.435081 | 71.558188 | 72.532031 | 141.607473 | 61.921623 | 80.861872 | 80.861872 | 16.139999 | 0 | null |
1,935 | 2019-02-01 | ADP | 124.822723 | 141.690002 | 139.710007 | 139.710007 | 2,940,900 | 4 | 1.337457 | 123.742607 | 112.631767 | 70.322895 | 198.95701 | 54.28621 | 117.713118 | 117.713118 | 16.139999 | 0 | null |
1,936 | 2019-02-01 | ADSK | 149.070007 | 149.559998 | 146.899994 | 147.779999 | 1,647,400 | 4 | 2.374383 | 148.466448 | 128.246556 | 70.323255 | 179.840185 | 56.963243 | 137.179093 | 137.179093 | 16.139999 | 0 | null |
1,937 | 2019-02-01 | AEP | 63.953259 | 79.32 | 78.150002 | 79.120003 | 2,630,700 | 4 | 0.621527 | 64.260964 | 58.37958 | 76.864242 | 138.278342 | 77.253237 | 61.099943 | 61.099943 | 16.139999 | 0 | null |
1,938 | 2019-02-01 | ALGN | 244 | 248.75 | 239 | 248.080002 | 1,569,900 | 4 | 7.685311 | 247.946784 | 177.043217 | 70.120221 | 157.170888 | 60.460166 | 210.763637 | 210.763637 | 16.139999 | 0 | 3 |
1,939 | 2019-02-01 | AMAT | 36.840649 | 39.970001 | 39.080002 | 39.080002 | 11,091,000 | 4 | 0.954778 | 37.997534 | 29.18909 | 65.97949 | 128.078491 | 51.454488 | 33.309175 | 33.309175 | 16.139999 | 0 | 4 |
1,940 | 2019-02-01 | AMD | 24.51 | 24.84 | 24.07 | 24.610001 | 105,356,200 | 4 | 0.662062 | 23.867905 | 17.698095 | 66.007797 | 256.899631 | 39.253133 | 20.524545 | 20.524545 | 16.139999 | 0 | 2 |
1,941 | 2019-02-01 | AMGN | 155.843887 | 187.830002 | 185.559998 | 186.509995 | 2,488,900 | 4 | -1.722509 | 173.765108 | 154.880719 | 40.357 | -133.35167 | 54.50607 | 163.807313 | 163.807313 | 16.139999 | 0 | 3 |
1,942 | 2019-02-01 | AMZN | 81.311501 | 83.653 | 81.100502 | 81.944 | 230,124,000 | 4 | 0.237628 | 86.040262 | 79.097238 | 53.019818 | 6.737484 | 1.420534 | 81.97025 | 81.97025 | 16.139999 | 0 | null |
1,943 | 2019-02-01 | ANSS | 167.550003 | 168.059998 | 161.240005 | 164.440002 | 505,600 | 4 | 2.5045 | 169.138292 | 144.640714 | 75.187877 | 117.067049 | 75.355607 | 155.383639 | 155.383639 | 16.139999 | 0 | 3 |
1,944 | 2019-02-01 | ASML | 167.84201 | 178.630005 | 176.179993 | 176.789993 | 795,000 | 4 | 3.379741 | 170.407016 | 139.824538 | 68.127208 | 137.146503 | 56.864988 | 154.013157 | 154.013157 | 16.139999 | 0 | 3 |
1,945 | 2019-02-01 | AVGO | 22.30504 | 26.959999 | 26.489 | 26.915001 | 22,878,000 | 4 | 0.337327 | 23.26738 | 19.501687 | 60.072168 | 93.187271 | 31.204485 | 21.281449 | 21.281449 | 16.139999 | 0 | null |
1,946 | 2019-02-01 | AZN | 31.419086 | 36.880001 | 36.540001 | 36.599998 | 3,587,800 | 4 | -0.179776 | 33.401581 | 29.531742 | 46.090789 | -12.399356 | 1.90905 | 31.572612 | 31.572612 | 16.139999 | 0 | null |
1,947 | 2019-02-01 | BIIB | 330.910004 | 333.75 | 326.070007 | 333.75 | 1,180,900 | 4 | 0.910872 | 342.973539 | 320.507461 | 59.994203 | 15.21149 | 22.05081 | 329.386364 | 329.386364 | 16.139999 | 0 | 3 |
1,948 | 2019-02-01 | BKNG | 1,820.815674 | 1,862.069946 | 1,821.150024 | 1,824.050049 | 278,200 | 4 | 25.554619 | 1,848.226062 | 1,603.921595 | 64.264137 | 132.789336 | 42.903013 | 1,721.661316 | 1,721.661316 | 16.139999 | 0 | 4 |
1,949 | 2019-02-01 | BKR | 20.49132 | 24.59 | 23.379999 | 23.52 | 4,559,400 | 4 | 0.170022 | 20.387188 | 18.527693 | 68.393257 | 128.796501 | 43.863403 | 19.281357 | 19.281357 | 16.139999 | 0 | null |
1,950 | 2019-02-01 | CDNS | 48.68 | 48.810001 | 48 | 48.049999 | 1,532,900 | 4 | 0.691683 | 48.596068 | 42.512931 | 75.760961 | 162.025066 | 64.235948 | 45.265909 | 45.265909 | 16.139999 | 0 | null |
1,951 | 2019-02-01 | CHTR | 340.950012 | 343.140015 | 330.920013 | 331.869995 | 1,998,500 | 4 | 4.626986 | 325.688728 | 268.910271 | 79.590187 | 335.350632 | 71.745119 | 296.430908 | 296.430908 | 16.139999 | 0 | 1 |
1,952 | 2019-02-01 | CMCSA | 31.731546 | 36.880001 | 36.48 | 36.709999 | 18,712,300 | 4 | 0.109757 | 31.787114 | 30.158824 | 60.234575 | 155.332154 | 24.910126 | 30.862764 | 30.862764 | 16.139999 | 0 | 3 |
1,953 | 2019-02-01 | COST | 191.364868 | 215 | 209.369995 | 214 | 3,453,700 | 4 | 0.483078 | 195.1301 | 187.954635 | 55.060185 | 65.570102 | 36.833802 | 190.890823 | 190.890823 | 16.139999 | 0 | 2 |
1,954 | 2019-02-01 | CPRT | 12.73 | 12.7475 | 12.53 | 12.63 | 3,490,000 | 4 | 0.051895 | 12.76532 | 12.14943 | 66.238372 | 116.812617 | 42.961398 | 12.399545 | 12.399545 | 16.139999 | 0 | null |
1,955 | 2019-02-01 | CSCO | 39.432705 | 47.560001 | 47.049999 | 47.369999 | 16,266,500 | 4 | 0.566452 | 39.687516 | 34.879783 | 75.866182 | 141.596152 | 58.510287 | 37.062913 | 37.062913 | 16.139999 | 0 | null |
1,956 | 2019-02-01 | CSGP | 39.355999 | 39.662998 | 38.91 | 39.09 | 1,525,000 | 4 | 0.666413 | 40.086243 | 33.670858 | 79.342457 | 121.200921 | 60.416353 | 36.535046 | 36.535046 | 16.139999 | 0 | null |
1,957 | 2019-02-01 | CSX | 20.407471 | 22.166668 | 21.803333 | 21.873333 | 13,041,900 | 4 | 0.108937 | 20.807167 | 19.332046 | 62.606502 | 72.361371 | 35.365206 | 19.967625 | 19.967625 | 16.139999 | 0 | null |
1,958 | 2019-02-01 | CTAS | 40.153984 | 47.244999 | 46.5425 | 46.884998 | 2,261,600 | 4 | 0.459528 | 40.476734 | 36.402991 | 77.707722 | 121.020444 | 65.894136 | 38.161 | 38.161 | 16.139999 | 0 | null |
1,959 | 2019-02-01 | CTSH | 64.276054 | 70.940002 | 69.779999 | 69.949997 | 3,218,600 | 4 | 0.897395 | 65.320591 | 57.075157 | 71.351378 | 124.97848 | 52.976117 | 60.807488 | 60.807488 | 16.139999 | 0 | 3 |
1,960 | 2019-02-01 | DLTR | 96.690002 | 97.419998 | 95.639999 | 96.870003 | 1,754,700 | 4 | 0.211926 | 98.888004 | 93.072997 | 60.310192 | 52.111589 | 37.930765 | 95.525909 | 95.525909 | 16.139999 | 0 | 3 |
1,961 | 2019-02-01 | DXCM | 35.445 | 35.465 | 34.195 | 35.174999 | 3,065,600 | 4 | 0.27451 | 39.357682 | 31.382318 | 66.35169 | 10.415011 | 16.238266 | 34.739091 | 34.739091 | 16.139999 | 0 | null |
1,962 | 2019-02-01 | EA | 89.117317 | 92.800003 | 90.830002 | 92.199997 | 2,890,300 | 4 | 0.520746 | 91.493233 | 83.92094 | 61.56879 | 84.598344 | 21.973899 | 86.797947 | 86.797947 | 16.139999 | 0 | 3 |
1,963 | 2019-02-01 | EBAY | 31.001373 | 34.48 | 33.630001 | 33.75 | 19,113,800 | 4 | 0.687992 | 31.865965 | 25.410231 | 77.153276 | 105.31556 | 58.6413 | 28.382676 | 28.382676 | 16.139999 | 0 | 3 |
1,964 | 2019-02-01 | ENPH | 7 | 7.35 | 6.6 | 7.26 | 4,422,100 | 4 | 0.264376 | 7.700844 | 4.949156 | 76.968257 | 76.086229 | 42.632681 | 6.19 | 6.19 | 16.139999 | 0 | null |
1,965 | 2019-02-01 | EXC | 27.445282 | 34.072754 | 33.609131 | 34.001427 | 6,813,440 | 4 | 0.205244 | 27.603125 | 25.643382 | 70.917497 | 143.761124 | 46.061222 | 26.521082 | 26.521082 | 16.139999 | 0 | 3 |
1,966 | 2019-02-01 | FANG | 82.074051 | 104.419998 | 102.32 | 103.400002 | 1,274,800 | 4 | -0.151728 | 86.031729 | 78.891741 | 59.773765 | 19.297783 | 12.475038 | 81.904369 | 81.904369 | 16.139999 | 0 | 3 |
1,967 | 2019-02-01 | FAST | 26.010269 | 30.6 | 30.025 | 30.365 | 5,729,800 | 4 | 0.539096 | 26.931355 | 21.645855 | 80.931947 | 98.24602 | 66.2257 | 24.045491 | 24.045491 | 16.139999 | 0 | 4 |
1,968 | 2019-02-01 | FTNT | 15.78 | 15.852 | 15.338 | 15.338 | 12,447,500 | 4 | 0.197573 | 15.570036 | 13.539764 | 69.382718 | 208.573122 | 37.848912 | 14.479455 | 14.479455 | 16.139999 | 0 | null |
1,969 | 2019-02-01 | GILD | 54.995682 | 70.5 | 69.360001 | 70 | 6,502,100 | 4 | 0.322171 | 55.085751 | 52.56839 | 68.786391 | 151.199561 | 49.712262 | 53.52613 | 53.52613 | 16.139999 | 0 | 3 |
1,970 | 2019-02-01 | GOOG | 55.338657 | 56.25 | 55.244499 | 55.619999 | 29,244,000 | 4 | 0.314063 | 55.433581 | 52.012304 | 60.801336 | 184.773999 | 29.079692 | 53.50842 | 53.50842 | 16.139999 | 0 | null |
1,971 | 2019-02-01 | GOOGL | 55.728977 | 56.720001 | 55.712502 | 56.114498 | 33,116,000 | 4 | 0.320314 | 55.90765 | 52.395891 | 60.346252 | 182.466458 | 30.283361 | 53.93942 | 53.93942 | 16.139999 | 0 | null |
1,972 | 2019-02-01 | HON | 127.886131 | 149 | 144.339996 | 148.699997 | 5,536,500 | 4 | 1.202877 | 128.500379 | 117.915769 | 77.027813 | 160.932235 | 61.344002 | 122.527875 | 122.527875 | 16.139999 | 0 | null |
1,973 | 2019-02-01 | IDXX | 205.380005 | 214.5 | 201.589996 | 214.029999 | 1,292,700 | 4 | 3.203264 | 214.299633 | 183.306364 | 65.63251 | 90.994679 | 30.871945 | 197.115454 | 197.115454 | 16.139999 | 0 | null |
1,974 | 2019-02-01 | ILMN | 275.15564 | 278.511688 | 271.916351 | 272.48053 | 1,080,428 | 4 | -4.11649 | 312.337947 | 268.257384 | 43.191471 | -113.009806 | 37.618193 | 289.4977 | 289.4977 | 16.139999 | 0 | null |
1,975 | 2019-02-01 | INTC | 41.938076 | 49.049999 | 47.009998 | 47.060001 | 37,442,900 | 4 | -0.037491 | 42.784459 | 39.860135 | 54.77378 | 39.679502 | 12.160293 | 41.147865 | 41.147865 | 16.139999 | 0 | null |
1,976 | 2019-02-01 | INTU | 206.125458 | 216.860001 | 212.669998 | 215.740005 | 1,935,000 | 4 | 1.886459 | 211.519848 | 190.021464 | 67.760407 | 82.454661 | 41.522421 | 199.213049 | 199.213049 | 16.139999 | 0 | null |
1,977 | 2019-02-01 | ISRG | 174.883331 | 176 | 172.666672 | 174.28334 | 2,147,700 | 4 | 0.939441 | 184.189634 | 157.483033 | 61.157378 | 61.213632 | 13.893288 | 169.188637 | 169.188637 | 16.139999 | 0 | null |
1,978 | 2019-02-01 | JD | 23.008265 | 25.309999 | 24.309999 | 24.74 | 11,938,200 | 4 | 0.374871 | 23.313156 | 19.72435 | 64.060298 | 146.489077 | 50.241703 | 21.329756 | 21.329756 | 16.139999 | 0 | null |
1,979 | 2019-02-01 | KDP | 23.727476 | 27.450001 | 27.040001 | 27.32 | 1,802,200 | 4 | 0.13328 | 23.762603 | 22.343349 | 70.061097 | 170.68349 | 50.860279 | 22.945837 | 22.945837 | 16.139999 | 0 | null |
1,980 | 2019-02-01 | KHC | 36.037567 | 48.240002 | 47.525002 | 48.139999 | 4,740,200 | 4 | 0.266866 | 36.530619 | 33.65209 | 75.100055 | 104.851069 | 46.053269 | 34.87315 | 34.87315 | 16.139999 | 0 | null |
1,981 | 2019-02-01 | KLAC | 97.992714 | 107.68 | 106.150002 | 106.940002 | 1,443,000 | 4 | 2.389785 | 98.408278 | 78.203088 | 71.182358 | 166.593141 | 50.276633 | 87.637177 | 87.637177 | 16.139999 | 0 | null |
1,982 | 2019-02-01 | LRCX | 12.531594 | 17.35 | 16.943001 | 17.02 | 28,917,000 | 4 | 0.423351 | 12.819028 | 8.982262 | 72.771054 | 137.797249 | 55.837286 | 10.799629 | 10.799629 | 16.139999 | 0 | null |
1,983 | 2019-02-01 | LULU | 146.119995 | 147.850006 | 144.360001 | 147.449997 | 1,749,900 | 4 | 2.265417 | 158.041083 | 127.900918 | 68.367748 | 43.980758 | 41.392287 | 141.233182 | 141.233182 | 16.139999 | 0 | null |
1,984 | 2019-02-01 | MAR | 109.554482 | 115.199997 | 114.010002 | 114.790001 | 1,540,800 | 4 | 0.973231 | 109.146189 | 100.954197 | 65.133532 | 218.183103 | 45.386011 | 104.592988 | 104.592988 | 16.139999 | 0 | null |
1,985 | 2019-02-01 | MCHP | 37.043205 | 40.955002 | 39.955002 | 40.27 | 6,895,000 | 4 | 0.626429 | 37.732564 | 31.575838 | 66.595426 | 123.376979 | 26.093868 | 34.335214 | 34.335214 | 16.139999 | 0 | null |
1,986 | 2019-02-01 | MDLZ | 39.709351 | 46.18 | 45.389999 | 45.860001 | 13,278,200 | 4 | 0.503335 | 39.649014 | 35.256746 | 76.008397 | 197.771908 | 78.981501 | 37.202117 | 37.202117 | 16.139999 | 0 | null |
1,987 | 2019-02-01 | MELI | 364.660004 | 366.890015 | 359 | 365.730011 | 495,400 | 4 | 5.663623 | 369.001875 | 317.360124 | 71.401543 | 129.125271 | 55.140753 | 339.01 | 339.01 | 16.139999 | 0 | null |
1,988 | 2019-02-01 | META | 165.079437 | 169.100006 | 165.660004 | 165.839996 | 30,806,500 | 4 | 3.071473 | 161.418114 | 132.675476 | 74.2855 | 248.234455 | 62.046259 | 145.788103 | 145.788103 | 16.139999 | 0 | null |
1,989 | 2019-02-01 | MNST | 28.975 | 29 | 28.565001 | 28.690001 | 6,026,600 | 4 | 0.419593 | 29.319362 | 25.190638 | 81.434094 | 128.52971 | 65.055863 | 26.976364 | 26.976364 | 16.139999 | 0 | null |
1,990 | 2019-02-01 | MRNA | 16.219999 | 17.007999 | 15.9 | 16.799999 | 617,200 | 4 | -0.120219 | 17.746607 | 14.204393 | 54.081951 | 35.888157 | 38.021375 | 15.924545 | 15.924545 | 16.139999 | 0 | null |
1,991 | 2019-02-01 | MRVL | 17.794312 | 18.67 | 18.290001 | 18.549999 | 7,979,800 | 4 | 0.318994 | 18.248046 | 15.214158 | 66.11022 | 127.948654 | 69.930291 | 16.627856 | 16.627856 | 16.139999 | 0 | null |
1,992 | 2019-02-01 | MSFT | 96.875168 | 104.099998 | 102.349998 | 103.779999 | 35,535,700 | 4 | 0.162717 | 102.026018 | 95.070374 | 49.923125 | -31.347612 | 9.710308 | 98.094487 | 98.094487 | 16.139999 | 0 | null |
1,993 | 2019-02-01 | MU | 38.764221 | 39.860001 | 38.23 | 38.310001 | 36,839,900 | 4 | 0.864101 | 39.034679 | 30.943554 | 66.55998 | 141.755045 | 45.81287 | 34.644857 | 34.644857 | 16.139999 | 0 | null |
1,994 | 2019-02-01 | NFLX | 339.850006 | 346.839996 | 336.5 | 337.179993 | 9,827,800 | 4 | 3.198486 | 359.863155 | 304.445848 | 67.502976 | 61.317469 | 44.082395 | 326.452275 | 326.452275 | 16.139999 | 0 | null |
1,995 | 2019-02-01 | NVDA | 3.589128 | 3.66975 | 3.5645 | 3.6125 | 625,048,000 | 4 | -0.013763 | 3.998767 | 3.255844 | 52.368547 | 1.951766 | 5.624733 | 3.595372 | 3.595372 | 16.139999 | 0 | null |
1,996 | 2019-02-01 | NXPI | 80.865913 | 89.699997 | 87.099998 | 87.139999 | 4,916,000 | 4 | 1.728439 | 81.824849 | 66.764414 | 75.631029 | 147.641388 | 54.792197 | 73.65292 | 73.65292 | 16.139999 | 0 | null |
1,997 | 2019-02-01 | ODFL | 44.885391 | 46.386665 | 45.276669 | 45.276669 | 1,049,100 | 4 | 0.667761 | 45.817699 | 39.411534 | 65.929329 | 115.049372 | 46.410419 | 42.322705 | 42.322705 | 16.139999 | 0 | null |
1,998 | 2019-02-01 | ON | 20.799999 | 20.91 | 19.98 | 20.049999 | 12,744,900 | 4 | 0.549688 | 20.88954 | 15.91446 | 68.560726 | 152.579627 | 62.973518 | 18.203182 | 18.203182 | 16.139999 | 0 | null |
1,999 | 2019-02-01 | ORLY | 346.75 | 348.690002 | 342.769989 | 346.079987 | 899,300 | 4 | 0.208884 | 351.277643 | 334.226361 | 54.508926 | 83.696426 | 11.393944 | 342.832729 | 342.832729 | 16.139999 | 0 | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.