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 ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
800 | 2019-01-14 | NXPI | 71.910255 | 79.410004 | 77.809998 | 78.300003 | 3,335,900 | 0 | 0.400613 | 75.42059 | 65.446261 | 64.504447 | 56.662359 | 64.156405 | 70.433425 | 70.433425 | 19.07 | 0 | null |
801 | 2019-01-14 | ODFL | 40.953323 | 42.513332 | 41.759998 | 42.046665 | 1,539,000 | 0 | 0.132595 | 42.828617 | 38.681973 | 57.418511 | 31.918386 | 19.06581 | 40.755295 | 40.755295 | 19.07 | 0 | null |
802 | 2019-01-14 | ON | 17.709999 | 18.139999 | 17.700001 | 18.110001 | 6,465,300 | 0 | 0.148755 | 18.926532 | 15.377912 | 58.461949 | 70.945689 | 58.102149 | 17.152222 | 17.152222 | 19.07 | 0 | null |
803 | 2019-01-14 | ORLY | 341.149994 | 343.450012 | 335.309998 | 336.619995 | 539,400 | 0 | -0.112783 | 347.209481 | 335.394971 | 49.949626 | -38.471239 | 13.169076 | 341.302226 | 341.302226 | 19.07 | 0 | null |
804 | 2019-01-14 | PANW | 32.488335 | 32.711666 | 32.166668 | 32.336666 | 5,907,000 | 0 | 0.18682 | 33.595824 | 29.555658 | 78.649211 | 76.331993 | 48.486767 | 31.575741 | 31.575741 | 19.07 | 0 | null |
805 | 2019-01-14 | PAYX | 56.525539 | 67.410004 | 66.709999 | 66.860001 | 1,245,900 | 0 | 0.162761 | 57.539466 | 53.757187 | 70.484464 | 92.443977 | 100 | 55.648326 | 55.648326 | 19.07 | 0 | null |
806 | 2019-01-14 | PCAR | 31.73197 | 40.220001 | 39.106667 | 39.406666 | 3,319,200 | 0 | 0.080978 | 32.206097 | 30.007913 | 66.572527 | 89.10479 | 35.447453 | 31.107005 | 31.107005 | 19.07 | 0 | null |
807 | 2019-01-14 | PDD | 24.370001 | 25.799999 | 23.52 | 25.379999 | 5,526,600 | 0 | 0.273085 | 27.511209 | 20.506569 | 62.58028 | 31.671088 | 22.570048 | 24.008889 | 24.008889 | 19.07 | 0 | null |
808 | 2019-01-14 | PEP | 90.271942 | 107.959999 | 106.959999 | 107.849998 | 5,804,600 | 0 | -0.138257 | 93.56328 | 89.479742 | 39.042996 | -131.409471 | 52.574445 | 91.521511 | 91.521511 | 19.07 | 0 | null |
809 | 2019-01-14 | PYPL | 90.43 | 90.809998 | 89.550003 | 89.959999 | 6,084,700 | 0 | 0.501261 | 93.690725 | 82.102606 | 69.981993 | 75.660927 | 55.541253 | 87.896666 | 87.896666 | 19.07 | 0 | null |
810 | 2019-01-14 | QCOM | 49.459995 | 57.650002 | 56.369999 | 57.02 | 9,449,400 | 0 | 0.062304 | 50.02506 | 47.859133 | 50.94373 | 86.286245 | 33.937157 | 48.942097 | 48.942097 | 19.07 | 0 | null |
811 | 2019-01-14 | REGN | 400.730011 | 408.160004 | 399.109985 | 408.160004 | 693,300 | 0 | 2.008847 | 421.775508 | 367.771157 | 78.072099 | 60.245826 | 51.469522 | 394.773332 | 394.773332 | 19.07 | 0 | null |
812 | 2019-01-14 | ROST | 85.533531 | 91.68 | 90.110001 | 90.440002 | 2,394,700 | 0 | 0.498875 | 89.800305 | 77.053362 | 78.268937 | 64.455805 | 47.391116 | 83.426833 | 83.426833 | 19.07 | 0 | null |
813 | 2019-01-14 | SBUX | 55.900669 | 64.059998 | 62.98 | 63.349998 | 9,929,600 | 0 | 0.030224 | 57.473249 | 54.612347 | 42.625464 | 10.9098 | 48.973765 | 56.042798 | 56.042798 | 19.07 | 0 | null |
814 | 2019-01-14 | SIRI | 56.125908 | 60.599998 | 59.200001 | 60.5 | 2,005,040 | 0 | -0.041431 | 60.113532 | 54.611804 | 50.151653 | -51.016158 | 0.038715 | 57.362668 | 57.362668 | 19.07 | 0 | null |
815 | 2019-01-14 | SNPS | 87.410004 | 87.839996 | 86.529999 | 87.150002 | 1,313,300 | 0 | 0.373929 | 90.130794 | 81.162541 | 67.744987 | 66.561491 | 54.848739 | 85.646667 | 85.646667 | 19.07 | 0 | null |
816 | 2019-01-14 | TEAM | 93.709999 | 94.718002 | 92.850998 | 94.18 | 2,252,100 | 0 | 0.596194 | 100.481667 | 83.69611 | 62.63865 | 38.047672 | 61.768042 | 92.088888 | 92.088888 | 19.07 | 0 | null |
817 | 2019-01-14 | TMUS | 66.631851 | 68.519997 | 67.419998 | 68.410004 | 2,691,000 | 0 | 0.178393 | 68.788839 | 63.467524 | 67.941733 | 44.76505 | 85.480227 | 66.128181 | 66.128181 | 19.07 | 0 | null |
818 | 2019-01-14 | TSLA | 22.293333 | 22.833332 | 22.266666 | 22.825333 | 78,709,500 | 0 | 0.16116 | 24.107026 | 19.798751 | 66.14281 | 46.813591 | 67.560033 | 21.952889 | 21.952889 | 19.07 | 0 | null |
819 | 2019-01-14 | TTD | 12.849 | 12.991 | 12.4 | 12.527 | 7,785,000 | 0 | 0.108465 | 13.764901 | 10.913322 | 70.773316 | 56.106193 | 54.651992 | 12.339111 | 12.339111 | 19.07 | 0 | null |
820 | 2019-01-14 | TXN | 81.532242 | 97.82 | 95.989998 | 97.309998 | 5,060,100 | 0 | 0.373424 | 85.184013 | 75.43911 | 55.808751 | 68.872929 | 22.641066 | 80.311562 | 80.311562 | 19.07 | 0 | null |
821 | 2019-01-14 | VRSK | 106.983231 | 112.25 | 111.050003 | 111.379997 | 638,700 | 0 | 0.295195 | 110.343975 | 101.873378 | 60.429934 | 60.694171 | 29.471898 | 106.108676 | 106.108676 | 19.07 | 0 | null |
822 | 2019-01-14 | VRTX | 183.910004 | 186.990005 | 183.779999 | 186.710007 | 1,962,000 | 0 | 1.615642 | 195.185394 | 159.247942 | 82.459982 | 79.568906 | 100 | 177.216668 | 177.216668 | 19.07 | 0 | null |
823 | 2019-01-14 | WBA | 52.07444 | 71.5 | 70.349998 | 71.400002 | 5,997,700 | 0 | 0.181204 | 54.540337 | 49.199074 | 65.037687 | 27.461268 | 49.063485 | 51.869706 | 51.869706 | 19.07 | 0 | null |
824 | 2019-01-14 | WBD | 27 | 27.08 | 26.57 | 26.889999 | 2,963,600 | 0 | 0.090549 | 27.84957 | 25.401541 | 71.019541 | 42.448103 | 44.994555 | 26.625556 | 26.625556 | 19.07 | 0 | null |
825 | 2019-01-14 | WDAY | 163.330002 | 166.929993 | 163.139999 | 165.389999 | 1,816,700 | 0 | 0.502033 | 172.515296 | 154.704708 | 55.83448 | 22.375841 | 6.628304 | 163.610002 | 163.610002 | 19.07 | 0 | null |
826 | 2019-01-14 | XEL | 40.895123 | 49.169998 | 48.290001 | 49 | 4,068,400 | 0 | 0.063899 | 41.423876 | 39.89647 | 61.333002 | 55.562233 | 4.636875 | 40.660173 | 40.660173 | 19.07 | 0 | null |
827 | 2019-01-14 | ZS | 45.009998 | 45.369999 | 44.139999 | 44.509998 | 529,100 | 0 | 0.396841 | 47.922456 | 38.508656 | 86.931018 | 64.878584 | 77.944471 | 43.215556 | 43.215556 | 19.07 | 0 | null |
828 | 2019-01-15 | AAPL | 36.550499 | 38.3475 | 37.512501 | 37.567501 | 114,843,600 | 1 | 0.059459 | 38.074644 | 34.014868 | 44.841924 | 37.889857 | 5.767082 | 36.044756 | 36.044756 | 18.6 | 0 | null |
829 | 2019-01-15 | ADBE | 242.360001 | 243.929993 | 237.259995 | 237.899994 | 3,656,500 | 1 | 1.498043 | 247.253369 | 215.960629 | 72.491557 | 115.323601 | 55.046334 | 231.606999 | 231.606999 | 18.6 | 0 | 4 |
830 | 2019-01-15 | ADI | 78.346169 | 88.540001 | 87.010002 | 87.660004 | 1,960,500 | 1 | 0.421961 | 82.04871 | 71.579865 | 55.824143 | 55.623474 | 34.551829 | 76.814288 | 76.814288 | 18.6 | 0 | null |
831 | 2019-01-15 | ADP | 116.63459 | 133.220001 | 130.949997 | 130.949997 | 3,286,100 | 1 | 0.197074 | 118.423974 | 112.179926 | 58.3703 | 111.627318 | 24.023241 | 115.30195 | 115.30195 | 18.6 | 0 | null |
832 | 2019-01-15 | ADSK | 135.880005 | 137.449997 | 131.880005 | 131.880005 | 1,574,000 | 1 | 0.755306 | 142.448134 | 122.857871 | 64.349967 | 48.62268 | 13.993937 | 132.653002 | 132.653002 | 18.6 | 0 | null |
833 | 2019-01-15 | AEP | 60.937901 | 75.459999 | 73.720001 | 73.809998 | 2,279,500 | 1 | 0.135141 | 61.01651 | 58.27399 | 68.974843 | 158.147922 | 47.471501 | 59.64525 | 59.64525 | 18.6 | 0 | 3 |
834 | 2019-01-15 | ALGN | 195.050003 | 197.5 | 191.929993 | 194.899994 | 1,927,600 | 1 | 0.395474 | 207.160383 | 182.175619 | 43.193887 | 0.114314 | 15.780805 | 194.668001 | 194.668001 | 18.6 | 0 | null |
835 | 2019-01-15 | AMAT | 31.629919 | 34.330002 | 33.400002 | 34.09 | 6,593,600 | 1 | 0.082245 | 33.425346 | 29.811989 | 51.264036 | 12.136618 | 4.762461 | 31.618667 | 31.618667 | 18.6 | 0 | 3 |
836 | 2019-01-15 | AMD | 20.379999 | 20.68 | 20.26 | 20.440001 | 62,785,800 | 1 | 0.137023 | 21.955742 | 17.446257 | 61.214171 | 67.014359 | 25.61423 | 19.701 | 19.701 | 18.6 | 0 | 3 |
837 | 2019-01-15 | AMGN | 166.099045 | 199.990005 | 196.039993 | 196.300003 | 2,859,800 | 1 | 0.417613 | 171.68377 | 157.343595 | 63.550462 | 27.154881 | 38.263795 | 164.513683 | 164.513683 | 18.6 | 0 | 4 |
838 | 2019-01-15 | AMZN | 83.727997 | 83.758003 | 81.300499 | 81.599998 | 119,970,000 | 1 | 0.43046 | 86.546886 | 74.941713 | 72.74526 | 70.943006 | 37.224002 | 80.744299 | 80.744299 | 18.6 | 0 | null |
839 | 2019-01-15 | ANSS | 156.160004 | 156.460007 | 153.669998 | 153.860001 | 441,500 | 1 | 1.228846 | 160.624783 | 136.861222 | 76.504812 | 102.017619 | 100 | 148.743002 | 148.743002 | 18.6 | 0 | null |
840 | 2019-01-15 | ASML | 149.798096 | 160.889999 | 158.279999 | 158.919998 | 482,700 | 1 | 0.536912 | 157.065353 | 139.753718 | 54.89356 | 34.756134 | 14.685916 | 148.409535 | 148.409535 | 18.6 | 0 | null |
841 | 2019-01-15 | AVGO | 21.442301 | 26.222 | 25.201 | 25.275999 | 39,247,000 | 1 | 0.125286 | 21.974964 | 18.912961 | 56.473499 | 119.846737 | 29.46867 | 20.443962 | 20.443962 | 18.6 | 0 | null |
842 | 2019-01-15 | AZN | 30.95615 | 36.209999 | 35.73 | 35.93 | 10,138,800 | 1 | -0.202863 | 34.288265 | 30.33131 | 35.402621 | -138.180873 | 55.180652 | 32.309788 | 32.309788 | 18.6 | 0 | null |
843 | 2019-01-15 | BIIB | 337.540009 | 337.970001 | 328.929993 | 330.670013 | 982,200 | 1 | 2.178837 | 345.321216 | 301.848786 | 91.943649 | 102.324755 | 99.179973 | 323.585001 | 323.585001 | 18.6 | 0 | null |
844 | 2019-01-15 | BKNG | 1,683.384399 | 1,704.180054 | 1,681.560059 | 1,695 | 436,100 | 1 | -0.909709 | 1,722.264838 | 1,625.058307 | 46.687914 | 17.139884 | 9.527164 | 1,673.661572 | 1,673.661572 | 18.6 | 0 | 3 |
845 | 2019-01-15 | BKR | 19.22414 | 23.65 | 22.950001 | 23.360001 | 3,370,700 | 1 | 0.120075 | 20.386222 | 17.287074 | 78.431309 | 58.735176 | 56.450198 | 18.836648 | 18.836648 | 18.6 | 0 | null |
846 | 2019-01-15 | CDNS | 45.27 | 45.330002 | 44.439999 | 44.669998 | 1,533,000 | 1 | 0.199788 | 45.747419 | 41.72858 | 70.752783 | 138.610593 | 52.329435 | 43.737999 | 43.737999 | 18.6 | 0 | null |
847 | 2019-01-15 | CHTR | 294 | 294.119995 | 290.5 | 291.670013 | 1,152,400 | 1 | -0.168164 | 305.937395 | 284.226606 | 57.251553 | -30.887552 | 28.51043 | 295.082001 | 295.082001 | 18.6 | 0 | 3 |
848 | 2019-01-15 | CMCSA | 30.903534 | 36 | 35.57 | 35.720001 | 13,450,000 | 1 | 0.061186 | 31.584525 | 29.667095 | 72.592753 | 61.629369 | 76.381321 | 30.62581 | 30.62581 | 18.6 | 0 | 3 |
849 | 2019-01-15 | COST | 192.056564 | 211.339996 | 209.080002 | 210.039993 | 1,681,900 | 1 | 0.51136 | 195.159457 | 183.083594 | 68.009501 | 85.255247 | 32.292254 | 189.121526 | 189.121526 | 18.6 | 0 | null |
850 | 2019-01-15 | CPRT | 12.34 | 12.55 | 12.2925 | 12.5075 | 8,694,400 | 1 | 0.043261 | 12.938909 | 11.682591 | 62.465607 | 27.95642 | 50.961748 | 12.31075 | 12.31075 | 18.6 | 0 | null |
851 | 2019-01-15 | CSCO | 36.667259 | 44.040001 | 43.150002 | 43.330002 | 17,744,100 | 1 | 0.097706 | 37.19542 | 34.549788 | 63.635052 | 99.592048 | 21.493747 | 35.872604 | 35.872604 | 18.6 | 0 | null |
852 | 2019-01-15 | CSGP | 36.233002 | 36.411999 | 35.895 | 35.900002 | 2,336,000 | 1 | 0.252953 | 37.250985 | 32.358015 | 82.095263 | 97.274376 | 56.000591 | 34.8045 | 34.8045 | 18.6 | 0 | null |
853 | 2019-01-15 | CSX | 20.071455 | 21.809999 | 21.440001 | 21.756666 | 12,534,300 | 1 | 0.096847 | 20.533385 | 18.665604 | 76.918303 | 80.91924 | 75.250864 | 19.599495 | 19.599495 | 18.6 | 0 | 3 |
854 | 2019-01-15 | CTAS | 37.797237 | 44.529999 | 44.022499 | 44.342499 | 1,760,000 | 1 | 0.167945 | 38.916589 | 35.09183 | 78.639675 | 75.416726 | 100 | 37.004209 | 37.004209 | 18.6 | 0 | null |
855 | 2019-01-15 | CTSH | 60.473007 | 66.25 | 64.650002 | 64.839996 | 3,550,900 | 1 | 0.227389 | 61.093104 | 56.282622 | 70.508485 | 129.527154 | 30.082779 | 58.687863 | 58.687863 | 18.6 | 0 | null |
856 | 2019-01-15 | DLTR | 95.949997 | 97.580002 | 95.470001 | 97.449997 | 3,076,900 | 1 | 0.318478 | 101.256269 | 89.83373 | 66.580307 | 26.178867 | 35.390173 | 95.545 | 95.545 | 18.6 | 0 | null |
857 | 2019-01-15 | DXCM | 36.762501 | 37.099998 | 35.5 | 35.869999 | 5,554,800 | 1 | 0.65753 | 39.356125 | 26.478376 | 91.169777 | 93.743399 | 83.672667 | 32.91725 | 32.91725 | 18.6 | 0 | 3 |
858 | 2019-01-15 | EA | 87.427193 | 89.580002 | 88.370003 | 88.959999 | 2,794,600 | 1 | 0.647139 | 93.262102 | 76.49261 | 75.003448 | 48.192433 | 68.11997 | 84.877356 | 84.877356 | 18.6 | 0 | 3 |
859 | 2019-01-15 | EBAY | 27.712391 | 30.75 | 30.27 | 30.299999 | 7,154,900 | 1 | 0.13941 | 28.386875 | 25.422334 | 75.75729 | 90.501378 | 54.727841 | 26.904604 | 26.904604 | 18.6 | 0 | 2 |
860 | 2019-01-15 | ENPH | 6.15 | 6.18 | 5.82 | 5.9 | 2,436,600 | 1 | 0.096111 | 6.292037 | 4.563963 | 90.988717 | 129.335913 | 100 | 5.428 | 5.428 | 18.6 | 0 | 5 |
861 | 2019-01-15 | EXC | 26.479551 | 32.810272 | 32.047077 | 32.047077 | 7,082,483 | 1 | 0.066776 | 26.802082 | 25.281501 | 70.673381 | 85.790278 | 18.519851 | 26.041791 | 26.041791 | 18.6 | 0 | null |
862 | 2019-01-15 | FANG | 83.76516 | 106.790001 | 103.32 | 105.18 | 1,245,300 | 1 | 0.479192 | 88.31645 | 75.278073 | 80.594992 | 55.509864 | 53.191532 | 81.797261 | 81.797261 | 18.6 | 0 | 1 |
863 | 2019-01-15 | FAST | 23.281918 | 27.459999 | 27 | 27.040001 | 4,492,600 | 1 | 0.125706 | 24.043245 | 21.279501 | 71.213732 | 74.912127 | 53.559771 | 22.661373 | 22.661373 | 18.6 | 0 | 4 |
864 | 2019-01-15 | FTNT | 14.926 | 15.058 | 14.508 | 14.508 | 9,792,500 | 1 | 0.097719 | 15.277689 | 13.212311 | 71.276132 | 105.173386 | 31.531606 | 14.245 | 14.245 | 18.6 | 0 | 4 |
865 | 2019-01-15 | GILD | 53.794479 | 68.709999 | 67.029999 | 67.190002 | 7,199,500 | 1 | 0.141388 | 55.512666 | 50.239194 | 79.541412 | 50.707886 | 62.940141 | 52.87593 | 52.87593 | 18.6 | 0 | null |
866 | 2019-01-15 | GOOG | 53.664673 | 54.002499 | 52.367001 | 52.508499 | 29,272,000 | 1 | 0.06112 | 54.764525 | 50.869022 | 60.229493 | 58.235148 | 38.666157 | 52.816773 | 52.816773 | 18.6 | 0 | null |
867 | 2019-01-15 | GOOGL | 54.129276 | 54.413502 | 52.722 | 52.900501 | 37,518,000 | 1 | 0.060028 | 55.150992 | 51.287958 | 60.231855 | 58.452009 | 38.798547 | 53.219475 | 53.219475 | 18.6 | 0 | null |
868 | 2019-01-15 | HON | 121.752968 | 138.149994 | 136.539993 | 137.429993 | 1,841,900 | 1 | 0.431376 | 124.217059 | 114.956835 | 78.242601 | 84.273491 | 82.442054 | 119.586947 | 119.586947 | 18.6 | 0 | null |
869 | 2019-01-15 | IDXX | 196.009995 | 196.289993 | 190.520004 | 190.589996 | 586,600 | 1 | 0.975558 | 199.504666 | 178.043332 | 73.375105 | 100.016847 | 48.35298 | 188.773999 | 188.773999 | 18.6 | 0 | null |
870 | 2019-01-15 | ILMN | 297.159546 | 299.017517 | 291.828796 | 291.828796 | 843,166 | 1 | 0.800393 | 308.415699 | 277.156286 | 56.724514 | 50.456334 | 3.919474 | 292.785992 | 292.785992 | 18.6 | 0 | null |
871 | 2019-01-15 | INTC | 41.826195 | 49.130001 | 48.439999 | 48.709999 | 22,480,800 | 1 | 0.174442 | 43.18916 | 38.814275 | 60.689617 | 87.186621 | 36.519701 | 41.001717 | 41.001717 | 18.6 | 0 | null |
872 | 2019-01-15 | INTU | 201.665558 | 210.25 | 205.380005 | 205.380005 | 1,559,900 | 1 | 1.287622 | 206.04597 | 180.21563 | 76.931539 | 104.572083 | 66.330029 | 193.1308 | 193.1308 | 18.6 | 0 | null |
873 | 2019-01-15 | ISRG | 171.820007 | 172.146667 | 167.706665 | 167.706665 | 2,603,700 | 1 | 1.444111 | 179.679673 | 147.523666 | 72.46458 | 73.730427 | 46.833764 | 163.601669 | 163.601669 | 18.6 | 0 | null |
874 | 2019-01-15 | JD | 20.784973 | 22.74 | 22.120001 | 22.25 | 11,862,900 | 1 | 0.055921 | 22.777529 | 19.046508 | 56.446522 | 3.698204 | 30.735235 | 20.912018 | 20.912018 | 18.6 | 0 | null |
875 | 2019-01-15 | KDP | 23.169388 | 26.610001 | 26.030001 | 26.389999 | 2,261,200 | 1 | 0.102607 | 23.796663 | 21.577672 | 70.531623 | 54.39782 | 57.641364 | 22.687167 | 22.687167 | 18.6 | 0 | null |
876 | 2019-01-15 | KHC | 35.396194 | 46.919998 | 46.240002 | 46.66 | 6,086,900 | 1 | 0.180906 | 35.791229 | 32.320977 | 93.533952 | 135.749536 | 85.56433 | 34.056103 | 34.056103 | 18.6 | 0 | null |
877 | 2019-01-15 | KLAC | 84.763344 | 93.790001 | 91.809998 | 93.220001 | 764,400 | 1 | 0.253025 | 88.431119 | 79.761636 | 54.633535 | 43.623879 | 14.412069 | 84.096378 | 84.096378 | 18.6 | 0 | null |
878 | 2019-01-15 | LRCX | 10.154675 | 14.236 | 13.888 | 14.132 | 14,539,000 | 1 | 0.031595 | 10.707149 | 9.563323 | 52.615157 | 23.505998 | 1.843295 | 10.135236 | 10.135236 | 18.6 | 0 | null |
879 | 2019-01-15 | LULU | 141.130005 | 141.649994 | 138.509995 | 139.360001 | 2,619,600 | 1 | 1.120407 | 144.592039 | 120.777964 | 83.059576 | 114.189762 | 65.580108 | 132.685001 | 132.685001 | 18.6 | 0 | null |
880 | 2019-01-15 | MAR | 105.356674 | 110.239998 | 107.540001 | 108.279999 | 1,788,100 | 1 | 0.286531 | 108.156524 | 98.724261 | 58.033985 | 63.754866 | 19.261477 | 103.440392 | 103.440392 | 18.6 | 0 | null |
881 | 2019-01-15 | MCHP | 33.939312 | 37.855 | 37.209999 | 37.369999 | 4,740,600 | 1 | 0.250419 | 36.185938 | 29.830335 | 59.809454 | 48.858506 | 29.158491 | 33.008137 | 33.008137 | 18.6 | 0 | null |
882 | 2019-01-15 | MDLZ | 37.417583 | 43.080002 | 42.5 | 42.689999 | 7,624,500 | 1 | 0.193749 | 38.14343 | 34.284959 | 89.534609 | 100.852443 | 100 | 36.214194 | 36.214194 | 18.6 | 0 | null |
883 | 2019-01-15 | MELI | 350.100006 | 350.98999 | 341.190002 | 341.190002 | 513,200 | 1 | 3.662483 | 366.11422 | 290.231776 | 88.277729 | 89.900843 | 100 | 328.172998 | 328.172998 | 18.6 | 0 | null |
884 | 2019-01-15 | META | 148.383179 | 150.679993 | 145.990005 | 146.009995 | 24,069,000 | 1 | 1.071864 | 151.104422 | 130.324546 | 81.83797 | 123.755866 | 73.275244 | 140.714484 | 140.714484 | 18.6 | 0 | null |
885 | 2019-01-15 | MNST | 27.379999 | 27.48 | 27.025 | 27.094999 | 4,538,400 | 1 | 0.259066 | 28.494867 | 23.403133 | 87.1118 | 88.385356 | 68.208987 | 25.949 | 25.949 | 18.6 | 0 | null |
886 | 2019-01-15 | MRNA | 16.59 | 17 | 16.41 | 17 | 468,100 | 1 | 0.066749 | 17.590424 | 15.239576 | 62.189717 | 33.403172 | 58.942898 | 16.415 | 16.415 | 18.6 | 0 | null |
887 | 2019-01-15 | MRVL | 16.276823 | 17.27 | 16.790001 | 17.049999 | 10,151,300 | 1 | 0.067436 | 17.067681 | 15.257853 | 55.875253 | 49.026748 | 54.815962 | 16.162767 | 16.162767 | 18.6 | 0 | null |
888 | 2019-01-15 | MSFT | 98.977051 | 105.050003 | 101.879997 | 102.510002 | 31,587,600 | 1 | 0.280785 | 100.354388 | 92.498645 | 63.494926 | 98.418811 | 32.399834 | 96.426517 | 96.426517 | 18.6 | 0 | null |
889 | 2019-01-15 | MU | 33.272633 | 35.23 | 33.650002 | 35.02 | 30,633,600 | 1 | 0.195 | 36.400327 | 30.205614 | 55.514393 | 17.763153 | 35.245299 | 33.302971 | 33.302971 | 18.6 | 0 | null |
890 | 2019-01-15 | NFLX | 354.640015 | 357.220001 | 347 | 349.600006 | 21,181,200 | 1 | 5.715658 | 369.983965 | 258.382038 | 94.390184 | 127.610095 | 100 | 314.183002 | 314.183002 | 18.6 | 0 | null |
891 | 2019-01-15 | NVDA | 3.716593 | 3.83375 | 3.72825 | 3.794 | 617,012,000 | 1 | 0.035777 | 3.877706 | 3.168024 | 69.119591 | 121.93161 | 83.885524 | 3.522865 | 3.522865 | 18.6 | 0 | null |
892 | 2019-01-15 | NXPI | 71.41629 | 79.300003 | 77.470001 | 78.839996 | 5,438,800 | 1 | 0.355724 | 75.274568 | 65.788855 | 61.317726 | 43.533905 | 55.357026 | 70.531712 | 70.531712 | 18.6 | 0 | null |
893 | 2019-01-15 | ODFL | 40.933815 | 42.253334 | 41.360001 | 42.126667 | 1,017,900 | 1 | 0.109753 | 42.731152 | 38.815142 | 57.1581 | 13.87219 | 3.652335 | 40.773147 | 40.773147 | 18.6 | 0 | null |
894 | 2019-01-15 | ON | 17.84 | 18.120001 | 17.75 | 17.82 | 4,061,200 | 1 | 0.149054 | 18.949466 | 15.492534 | 59.551946 | 67.482 | 58.102149 | 17.221 | 17.221 | 18.6 | 0 | null |
895 | 2019-01-15 | ORLY | 344.149994 | 346.910004 | 340 | 341.25 | 559,900 | 1 | 0.061436 | 347.440401 | 335.733604 | 55.247151 | 90.837437 | 8.66773 | 341.587003 | 341.587003 | 18.6 | 0 | null |
896 | 2019-01-15 | PANW | 33.361668 | 33.486668 | 32.459999 | 32.459999 | 6,336,600 | 1 | 0.234439 | 33.968636 | 29.540032 | 83.596411 | 108.703269 | 60.776346 | 31.754334 | 31.754334 | 18.6 | 0 | null |
897 | 2019-01-15 | PAYX | 57.290649 | 68.370003 | 67.300003 | 67.5 | 1,759,400 | 1 | 0.208718 | 57.876031 | 53.749086 | 75.445558 | 133.632342 | 100 | 55.812559 | 55.812559 | 18.6 | 0 | null |
898 | 2019-01-15 | PCAR | 31.520319 | 40.126667 | 39.52 | 40.006668 | 2,098,950 | 1 | 0.08303 | 32.217032 | 30.07964 | 62.11827 | 85.977357 | 35.447453 | 31.148336 | 31.148336 | 18.6 | 0 | null |
899 | 2019-01-15 | PDD | 24.41 | 25.799999 | 23.9 | 24.790001 | 6,429,100 | 1 | 0.228287 | 27.360749 | 20.737251 | 62.806395 | 36.050835 | 22.570048 | 24.049 | 24.049 | 18.6 | 0 | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.