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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
400 |
2019-01-08
|
ENPH
| 5.35 | 5.48 | 5.21 | 5.33 | 1,222,600 | 1 | 0.024701 | 5.556825 | 4.591175 | 79.573537 | 113.138671 | 100 | 5.074 | 5.074 | 20.469999 | 0 | null |
401 |
2019-01-08
|
EXC
| 26.248236 | 32.403709 | 31.761768 | 31.897289 | 6,458,593 | 1 | 0.033973 | 26.398292 | 25.161365 | 100 | 139.1642 | 41.227212 | 25.779829 | 25.779829 | 20.469999 | 0 | 2 |
402 |
2019-01-08
|
FANG
| 83.717293 | 105.550003 | 102.669998 | 104.190002 | 3,275,400 | 1 | 0.367779 | 86.206775 | 72.976532 | 100 | 107.533404 | 100 | 79.591653 | 79.591653 | 20.469999 | 0 | 1 |
403 |
2019-01-08
|
FAST
| 22.919397 | 26.895 | 26.045 | 26.455 | 5,212,400 | 1 | 0.056875 | 23.313987 | 20.951925 | 73.420493 | 127.836252 | 40.722944 | 22.132956 | 22.132956 | 20.469999 | 0 | null |
404 |
2019-01-08
|
FTNT
| 14.31 | 14.372 | 14.062 | 14.158 | 12,045,500 | 1 | 0.02673 | 14.591948 | 13.072052 | 64.251116 | 122.871097 | 19.873601 | 13.832 | 13.832 | 20.469999 | 0 | null |
405 |
2019-01-08
|
GILD
| 53.456902 | 69.150002 | 67.089996 | 68.849998 | 7,527,400 | 1 | 0.162344 | 55.936377 | 48.823128 | 90.975482 | 61.282556 | 87.366873 | 52.379752 | 52.379752 | 20.469999 | 0 | 3 |
406 |
2019-01-08
|
GOOG
| 53.62133 | 54.228001 | 53.026501 | 53.8055 | 35,298,000 | 1 | 0.100977 | 55.063989 | 50.103931 | 66.913911 | 92.798476 | 100 | 52.58396 | 52.58396 | 20.469999 | 0 | null |
407 |
2019-01-08
|
GOOGL
| 54.072483 | 54.6675 | 53.4175 | 54.299999 | 35,414,000 | 1 | 0.100258 | 55.42733 | 50.57859 | 67.307694 | 94.114887 | 100 | 53.00296 | 53.00296 | 20.469999 | 0 | null |
408 |
2019-01-08
|
HON
| 119.384567 | 136.880005 | 134.320007 | 136.059998 | 2,636,100 | 1 | 0.181838 | 122.011751 | 113.763267 | 72.689866 | 82.360466 | 100 | 117.887509 | 117.887509 | 20.469999 | 0 | null |
409 |
2019-01-08
|
IDXX
| 189.289993 | 189.610001 | 184.520004 | 188.839996 | 544,400 | 1 | 0.404201 | 193.922245 | 175.713754 | 71.176986 | 73.821506 | 22.384494 | 184.817999 | 184.817999 | 20.469999 | 0 | null |
410 |
2019-01-08
|
ILMN
| 285.749023 | 290.700378 | 276.653687 | 284.075867 | 2,636,512 | 1 | 0.328315 | 306.203853 | 270.873966 | 48.732066 | -48.909012 | 21.021852 | 288.53891 | 288.53891 | 20.469999 | 0 | null |
411 |
2019-01-08
|
INTC
| 41.086071 | 48.029999 | 46.779999 | 47.799999 | 22,749,200 | 1 | 0.070234 | 42.529942 | 38.013882 | 56.701374 | 83.107307 | 16.031942 | 40.271912 | 40.271912 | 20.469999 | 0 | null |
412 |
2019-01-08
|
INTU
| 195.398651 | 203.860001 | 198.080002 | 200.830002 | 1,654,000 | 1 | 0.52518 | 199.091123 | 177.490524 | 73.159893 | 118.289126 | 61.166822 | 188.290823 | 188.290823 | 20.469999 | 0 | null |
413 |
2019-01-08
|
ISRG
| 160.996674 | 161.863327 | 157.016663 | 161.233337 | 2,241,600 | 1 | 0.382226 | 165.116755 | 148.133917 | 68.571273 | 89.998745 | 22.614948 | 156.625336 | 156.625336 | 20.469999 | 0 | null |
414 |
2019-01-08
|
JD
| 21.438883 | 23.18 | 22.434999 | 22.99 | 15,180,400 | 1 | 0.096308 | 22.518297 | 18.435107 | 74.731736 | 88.505276 | 100 | 20.476702 | 20.476702 | 20.469999 | 0 | null |
415 |
2019-01-08
|
KDP
| 22.576424 | 26.23 | 25.73 | 26.129999 | 3,663,900 | 1 | 0.036214 | 22.93862 | 21.534056 | 90.829669 | 100.572323 | 100 | 22.236338 | 22.236338 | 20.469999 | 0 | null |
416 |
2019-01-08
|
KHC
| 34.234177 | 45.734001 | 45.040001 | 45.610001 | 8,308,100 | 1 | 0.080448 | 35.009777 | 31.946444 | 98.631911 | 100.13835 | 100 | 33.478111 | 33.478111 | 20.469999 | 0 | null |
417 |
2019-01-08
|
KLAC
| 83.489868 | 93.489998 | 89.360001 | 93.489998 | 1,847,000 | 1 | 0.121051 | 87.57955 | 77.970997 | 51.243309 | 60.883907 | 5.407505 | 82.775273 | 82.775273 | 20.469999 | 0 | null |
418 |
2019-01-08
|
LRCX
| 9.931997 | 14.047 | 13.336 | 14.023 | 27,463,000 | 1 | 0.00664 | 10.365473 | 9.485755 | 46.189676 | 17.053138 | 14.054939 | 9.925614 | 9.925614 | 20.469999 | 0 | null |
419 |
2019-01-08
|
LULU
| 135.860001 | 137.179993 | 133.669998 | 135.520004 | 2,322,600 | 1 | 0.618883 | 140.48796 | 118.000044 | 100 | 102.829522 | 100 | 129.244002 | 129.244002 | 20.469999 | 0 | null |
420 |
2019-01-08
|
MAR
| 104.955055 | 110.07 | 107.82 | 108.860001 | 1,631,100 | 1 | 0.200672 | 108.103101 | 96.444506 | 59.577968 | 110.656301 | 2.564047 | 102.273804 | 102.273804 | 20.469999 | 0 | null |
421 |
2019-01-08
|
MCHP
| 33.011753 | 36.5 | 35.435001 | 35.904999 | 9,193,600 | 1 | 0.075697 | 34.043656 | 29.422528 | 58.467863 | 95.065819 | 5.114338 | 31.733092 | 31.733092 | 20.469999 | 0 | null |
422 |
2019-01-08
|
MDLZ
| 36.668194 | 42.119999 | 41.25 | 41.310001 | 11,029,300 | 1 | 0.091193 | 37.165175 | 33.825414 | 94.340317 | 122.345661 | 100 | 35.495294 | 35.495294 | 20.469999 | 0 | null |
423 |
2019-01-08
|
MELI
| 328.48999 | 334.98999 | 317.73999 | 334.170013 | 500,900 | 1 | 1.635444 | 344.97321 | 281.970784 | 94.652233 | 85.713455 | 100 | 313.471997 | 313.471997 | 20.469999 | 0 | null |
424 |
2019-01-08
|
META
| 141.987625 | 143.139999 | 139.539993 | 139.889999 | 26,263,800 | 1 | 0.374159 | 144.500301 | 128.835575 | 74.466627 | 139.914159 | 100 | 136.667938 | 136.667938 | 20.469999 | 0 | null |
425 |
2019-01-08
|
MNST
| 26.415001 | 26.525 | 25.700001 | 25.870001 | 12,059,400 | 1 | 0.093532 | 26.748464 | 23.073536 | 86.505657 | 166.666667 | 86.83486 | 24.911 | 24.911 | 20.469999 | 0 | null |
426 |
2019-01-08
|
MRNA
| 16.950001 | 17.468 | 16.049999 | 17.35 | 1,892,700 | 1 | 0.068414 | 17.74857 | 14.65543 | 76.717829 | 57.590096 | 88.695861 | 16.202 | 16.202 | 20.469999 | 0 | null |
427 |
2019-01-08
|
MRVL
| 16.131836 | 16.889999 | 16.43 | 16.809999 | 10,637,000 | 1 | 0.023753 | 16.533888 | 15.095725 | 57.077267 | 105.0487 | 68.91516 | 15.814806 | 15.814806 | 20.469999 | 0 | null |
428 |
2019-01-08
|
MSFT
| 96.894012 | 103.970001 | 101.709999 | 103.040001 | 31,514,400 | 1 | 0.14152 | 99.275108 | 91.236635 | 60.275745 | 99.44989 | 41.448379 | 95.255872 | 95.255872 | 20.469999 | 0 | null |
429 |
2019-01-08
|
MU
| 33.027905 | 34.59 | 32.810001 | 34.549999 | 33,434,100 | 1 | 0.090728 | 34.454984 | 29.834894 | 60.717611 | 75.508504 | 61.507332 | 32.144939 | 32.144939 | 20.469999 | 0 | null |
430 |
2019-01-08
|
NFLX
| 320.269989 | 320.589996 | 308.01001 | 319.980011 | 15,359,200 | 1 | 2.61944 | 343.101484 | 245.714519 | 100 | 91.444143 | 100 | 294.408002 | 294.408002 | 20.469999 | 0 | null |
431 |
2019-01-08
|
NVDA
| 3.467614 | 3.6695 | 3.4225 | 3.66725 | 786,016,000 | 1 | 0.010245 | 3.674515 | 3.106761 | 57.0759 | 79.959389 | 69.738757 | 3.390638 | 3.390638 | 20.469999 | 0 | null |
432 |
2019-01-08
|
NXPI
| 69.925224 | 77.040001 | 75.559998 | 76.459999 | 4,009,000 | 1 | 0.117839 | 71.820739 | 65.358573 | 60.441296 | 94.178449 | 100 | 68.589656 | 68.589656 | 20.469999 | 0 | null |
433 |
2019-01-08
|
ODFL
| 41.662334 | 42.763332 | 41.786667 | 42.103333 | 1,530,000 | 1 | 0.09477 | 42.331178 | 38.041673 | 68.48921 | 141.057842 | 39.24872 | 40.186426 | 40.186426 | 20.469999 | 0 | null |
434 |
2019-01-08
|
ON
| 16.540001 | 17.24 | 16.26 | 17.15 | 10,946,300 | 1 | 0.017015 | 17.519827 | 15.468173 | 46.31819 | 46.611463 | 18.454494 | 16.494 | 16.494 | 20.469999 | 0 | null |
435 |
2019-01-08
|
ORLY
| 336.070007 | 342.410004 | 329.859985 | 342.079987 | 1,340,800 | 1 | -0.324241 | 348.254095 | 333.689911 | 31.668173 | -141.870871 | 33.305823 | 340.972003 | 340.972003 | 20.469999 | 0 | null |
436 |
2019-01-08
|
PANW
| 31.738333 | 31.9 | 31.184999 | 31.516666 | 6,576,600 | 1 | 0.06891 | 32.196885 | 29.475115 | 76.504648 | 122.07778 | 51.567957 | 30.836 | 30.836 | 20.469999 | 0 | null |
437 |
2019-01-08
|
PAYX
| 55.785656 | 66.849998 | 65.489998 | 66.709999 | 1,746,800 | 1 | 0.066723 | 56.712791 | 53.409013 | 65.984502 | 73.342689 | 100 | 55.060902 | 55.060902 | 20.469999 | 0 | null |
438 |
2019-01-08
|
PCAR
| 31.499151 | 40.126667 | 39.32 | 39.666668 | 4,449,450 | 1 | 0.055156 | 32.166216 | 29.615087 | 69.522401 | 103.146408 | 100 | 30.890652 | 30.890652 | 20.469999 | 0 | null |
439 |
2019-01-08
|
PDD
| 24 | 24.200001 | 22.809999 | 23.6 | 3,355,000 | 1 | 0.097789 | 24.617909 | 20.834091 | 79.288016 | 112.326741 | 100 | 22.726 | 22.726 | 20.469999 | 0 | null |
440 |
2019-01-08
|
PEP
| 93.014107 | 110.800003 | 109.419998 | 110.139999 | 6,407,700 | 1 | 0.059095 | 93.815202 | 90.608053 | 62.940747 | 125.590228 | 69.337271 | 92.211627 | 92.211627 | 20.469999 | 0 | null |
441 |
2019-01-08
|
PYPL
| 88.699997 | 88.894997 | 87.690002 | 88.110001 | 8,307,600 | 1 | 0.204398 | 90.802366 | 81.09363 | 65.633556 | 117.487485 | 86.834944 | 85.947998 | 85.947998 | 20.469999 | 0 | null |
442 |
2019-01-08
|
QCOM
| 48.294716 | 56.880001 | 55.610001 | 56.709999 | 12,110,000 | 1 | -0.030809 | 49.83482 | 47.562545 | 27.835737 | -49.955616 | 50.506401 | 48.698682 | 48.698682 | 20.469999 | 0 | null |
443 |
2019-01-08
|
REGN
| 397.26001 | 401.089996 | 389 | 399.309998 | 963,500 | 1 | 1.253871 | 414.463284 | 359.920712 | 95.264082 | 61.838216 | 61.257369 | 387.191998 | 387.191998 | 20.469999 | 0 | null |
444 |
2019-01-08
|
ROST
| 86.392365 | 91.739998 | 88.860001 | 89.410004 | 4,593,500 | 1 | 0.371719 | 88.456506 | 74.879227 | 92.83433 | 121.199093 | 100 | 81.667867 | 81.667867 | 20.469999 | 0 | null |
445 |
2019-01-08
|
SBUX
| 56.121212 | 64.290001 | 63.049999 | 63.939999 | 10,809,700 | 1 | 0.016204 | 57.71271 | 54.003959 | 43.701191 | 47.810307 | 48.504921 | 55.858334 | 55.858334 | 20.469999 | 0 | null |
446 |
2019-01-08
|
SIRI
| 59.899075 | 63.5 | 62.200001 | 62.599998 | 2,376,130 | 1 | 0.196419 | 61.297567 | 54.085978 | 100 | 92.987604 | 100 | 57.691772 | 57.691772 | 20.469999 | 0 | null |
447 |
2019-01-08
|
SNPS
| 86.099998 | 87.339996 | 85.650002 | 86.790001 | 1,057,400 | 1 | 0.165467 | 88.146692 | 80.221311 | 64.116089 | 113.268953 | 56.811242 | 84.184001 | 84.184001 | 20.469999 | 0 | null |
448 |
2019-01-08
|
TEAM
| 94.82 | 96 | 91.660004 | 94.980003 | 2,275,300 | 1 | 0.383243 | 97.978035 | 81.273964 | 70.833642 | 106.591543 | 100 | 89.625999 | 89.625999 | 20.469999 | 0 | null |
449 |
2019-01-08
|
TMUS
| 66.494484 | 68.68 | 67.370003 | 68.669998 | 6,052,700 | 1 | 0.140533 | 68.586251 | 62.491392 | 78.43996 | 71.788739 | 100 | 65.538821 | 65.538821 | 20.469999 | 0 | null |
450 |
2019-01-08
|
TSLA
| 22.356667 | 22.934 | 21.801332 | 22.797333 | 105,127,500 | 1 | 0.10257 | 23.36532 | 19.260814 | 79.056187 | 99.069749 | 93.057422 | 21.313067 | 21.313067 | 20.469999 | 0 | null |
451 |
2019-01-08
|
TTD
| 12.805 | 12.846 | 12.161 | 12.724 | 9,501,000 | 1 | 0.072181 | 13.377631 | 10.47277 | 74.825845 | 102.755913 | 78.355433 | 11.9252 | 11.9252 | 20.469999 | 0 | null |
452 |
2019-01-08
|
TXN
| 79.881783 | 95.639999 | 93.029999 | 95.260002 | 5,863,500 | 1 | 0.095808 | 82.812532 | 74.652251 | 50.725861 | 65.456014 | 7.596347 | 78.732391 | 78.732391 | 20.469999 | 0 | null |
453 |
2019-01-08
|
VRSK
| 106.877411 | 111.160004 | 109.120003 | 110.220001 | 668,500 | 1 | 0.170462 | 109.214327 | 100.602964 | 64.427288 | 86.856424 | 0.009829 | 104.908646 | 104.908646 | 20.469999 | 0 | null |
454 |
2019-01-08
|
VRTX
| 178.190002 | 178.410004 | 174.720001 | 177 | 1,653,200 | 1 | 0.709855 | 184.281894 | 157.538108 | 97.75505 | 101.077868 | 100 | 170.910001 | 170.910001 | 20.469999 | 0 | null |
455 |
2019-01-08
|
WBA
| 52.605137 | 71.669998 | 70.139999 | 70.519997 | 6,548,100 | 1 | 0.12461 | 53.40854 | 48.685384 | 85.814456 | 113.968436 | 100 | 51.046962 | 51.046962 | 20.469999 | 0 | null |
456 |
2019-01-08
|
WBD
| 27.24 | 27.459999 | 26.620001 | 26.74 | 3,447,900 | 1 | 0.06832 | 27.535447 | 25.032553 | 91.799856 | 122.688558 | 100 | 26.284 | 26.284 | 20.469999 | 0 | null |
457 |
2019-01-08
|
WDAY
| 166.949997 | 167 | 161.139999 | 165.119995 | 2,146,600 | 1 | 0.439945 | 171.318744 | 151.705261 | 70.441692 | 84.821272 | 27.574753 | 161.512003 | 161.512003 | 20.469999 | 0 | null |
458 |
2019-01-08
|
XEL
| 40.828262 | 48.889999 | 48.09 | 48.259998 | 3,128,300 | 1 | 0.023931 | 40.956709 | 39.910827 | 72.730071 | 109.081762 | 19.693561 | 40.433768 | 40.433768 | 20.469999 | 0 | null |
459 |
2019-01-08
|
ZS
| 43.98 | 45.009998 | 42.563999 | 44 | 1,568,600 | 1 | 0.223963 | 45.918684 | 37.457317 | 90.93433 | 97.527375 | 100 | 41.688 | 41.688 | 20.469999 | 0 | null |
460 |
2019-01-09
|
AAPL
| 36.607815 | 38.6325 | 37.407501 | 37.822498 | 180,396,400 | 2 | 0.024938 | 38.381556 | 33.281969 | 43.40143 | 52.260023 | 7.441254 | 35.831762 | 35.831762 | 19.98 | 0 | null |
461 |
2019-01-09
|
ADBE
| 235.429993 | 238.589996 | 232 | 234.009995 | 3,594,200 | 2 | 0.820693 | 241.222686 | 213.38731 | 70.376641 | 106.365835 | 64.229788 | 227.304998 | 227.304998 | 19.98 | 0 | 4 |
462 |
2019-01-09
|
ADI
| 78.158363 | 88.5 | 85.82 | 85.82 | 3,321,600 | 2 | 0.177685 | 79.645509 | 70.944963 | 58.463687 | 129.665733 | 32.51108 | 75.295236 | 75.295236 | 19.98 | 0 | null |
463 |
2019-01-09
|
ADP
| 115.83255 | 131.860001 | 129.470001 | 131.860001 | 1,844,500 | 2 | 0.136673 | 118.211481 | 111.197259 | 56.907469 | 68.332583 | 0.244053 | 114.70437 | 114.70437 | 19.98 | 0 | null |
464 |
2019-01-09
|
ADSK
| 136.770004 | 137.779999 | 133.410004 | 134.720001 | 1,770,500 | 2 | 0.610683 | 140.902916 | 119.913752 | 69.230746 | 103.974481 | 54.915145 | 130.408334 | 130.408334 | 19.98 | 0 | 3 |
465 |
2019-01-09
|
AEP
| 59.312996 | 74.25 | 73.080002 | 73.739998 | 3,100,400 | 2 | 0.029562 | 59.894545 | 58.532021 | 57.473525 | 87.747079 | 71.631538 | 59.213283 | 59.213283 | 19.98 | 0 | null |
466 |
2019-01-09
|
ALGN
| 200.320007 | 207 | 194.259995 | 194.259995 | 1,666,300 | 2 | 0.283096 | 207.03062 | 178.569381 | 49.835814 | 84.341565 | 3.911223 | 192.800001 | 192.800001 | 19.98 | 0 | null |
467 |
2019-01-09
|
AMAT
| 32.145359 | 34.84 | 33.290001 | 33.32 | 11,757,100 | 2 | 0.062552 | 33.225275 | 29.325417 | 56.226209 | 89.781381 | 4.981728 | 31.275346 | 31.275346 | 19.98 | 0 | null |
468 |
2019-01-09
|
AMD
| 20.190001 | 21.440001 | 20.07 | 20.889999 | 163,944,100 | 2 | 0.139229 | 22.201601 | 16.595066 | 61.675604 | 77.006805 | 51.003246 | 19.398333 | 19.398333 | 19.98 | 0 | 2 |
469 |
2019-01-09
|
AMGN
| 166.923782 | 202.899994 | 199.630005 | 202.360001 | 2,869,700 | 2 | 0.48055 | 171.045169 | 155.346346 | 79.393434 | 101.216128 | 100 | 163.195758 | 163.195758 | 19.98 | 0 | 4 |
470 |
2019-01-09
|
AMZN
| 82.971001 | 83.389999 | 82.07 | 82.649002 | 126,976,000 | 2 | 0.408883 | 86.241195 | 73.097306 | 81.294011 | 84.644161 | 100 | 79.66925 | 79.66925 | 19.98 | 0 | null |
471 |
2019-01-09
|
ANSS
| 150.639999 | 151.919998 | 148.259995 | 148.759995 | 379,100 | 2 | 0.55188 | 154.279506 | 135.827163 | 72.159812 | 100.420858 | 100 | 145.053335 | 145.053335 | 19.98 | 0 | null |
472 |
2019-01-09
|
ASML
| 153.269516 | 163.630005 | 160.970001 | 161.899994 | 779,900 | 2 | 0.479711 | 155.950845 | 137.251273 | 64.262885 | 140.178925 | 35.267985 | 146.601059 | 146.601059 | 19.98 | 0 | 4 |
473 |
2019-01-09
|
AVGO
| 20.588753 | 24.667999 | 23.785 | 23.841999 | 52,971,000 | 2 | 0.004285 | 21.471465 | 18.601147 | 43.673935 | 48.187286 | 12.378835 | 20.036306 | 20.036306 | 19.98 | 0 | null |
474 |
2019-01-09
|
AZN
| 32.404938 | 38.369999 | 37.799999 | 38.150002 | 6,482,000 | 2 | -0.016532 | 33.81239 | 31.91764 | 48.019256 | -69.43847 | 11.771513 | 32.865015 | 32.865015 | 19.98 | 0 | null |
475 |
2019-01-09
|
BIIB
| 326.630005 | 330.700012 | 324.459991 | 325.76001 | 1,223,600 | 2 | 1.165422 | 335.799568 | 298.697095 | 100 | 92.663265 | 100 | 317.248332 | 317.248332 | 19.98 | 0 | 3 |
476 |
2019-01-09
|
BKNG
| 1,634.993408 | 1,682.880005 | 1,637.02002 | 1,642.349976 | 786,300 | 2 | -2.417529 | 1,736.991562 | 1,616.805517 | 29.410692 | -135.363121 | 23.439723 | 1,676.898539 | 1,676.898539 | 19.98 | 0 | 3 |
477 |
2019-01-09
|
BKR
| 19.349403 | 23.780001 | 23.17 | 23.5 | 5,217,000 | 2 | 0.108748 | 20.178668 | 16.802602 | 92.946191 | 104.216246 | 80.916668 | 18.490635 | 18.490635 | 19.98 | 0 | null |
478 |
2019-01-09
|
CDNS
| 43.849998 | 44.169998 | 43.419998 | 43.669998 | 1,177,800 | 2 | 0.073951 | 44.827475 | 41.492522 | 58.974697 | 92.588386 | 16.596166 | 43.159999 | 43.159999 | 19.98 | 0 | null |
479 |
2019-01-09
|
CHTR
| 297.640015 | 301.940002 | 295.5 | 301.929993 | 1,241,400 | 2 | 0.538433 | 310.080133 | 282.603196 | 71.753411 | 28.443604 | 50.484422 | 296.341665 | 296.341665 | 19.98 | 0 | null |
480 |
2019-01-09
|
CMCSA
| 31.101915 | 36.119999 | 35.509998 | 35.869999 | 16,045,100 | 2 | 0.068096 | 31.655184 | 29.303758 | 84.343876 | 79.268929 | 100 | 30.479471 | 30.479471 | 19.98 | 0 | 1 |
481 |
2019-01-09
|
COST
| 191.028183 | 211.220001 | 207.919998 | 209.149994 | 1,862,900 | 2 | 0.347955 | 193.665098 | 181.55645 | 69.936311 | 124.337389 | 100 | 187.610774 | 187.610774 | 19.98 | 0 | 4 |
482 |
2019-01-09
|
CPRT
| 12.575 | 12.6775 | 12.425 | 12.4325 | 5,016,800 | 2 | 0.040403 | 12.785056 | 11.539111 | 82.284903 | 125.271993 | 97.739461 | 12.162083 | 12.162083 | 19.98 | 0 | null |
483 |
2019-01-09
|
CSCO
| 36.084175 | 43.869999 | 43.169998 | 43.869999 | 22,640,000 | 2 | 0.06816 | 37.137257 | 34.137042 | 58.866839 | 73.568456 | 16.041675 | 35.637149 | 35.637149 | 19.98 | 0 | null |
484 |
2019-01-09
|
CSGP
| 35.335999 | 35.612999 | 34.541 | 34.541 | 1,478,000 | 2 | 0.114241 | 35.796519 | 32.228814 | 79.154787 | 137.394047 | 70.299963 | 34.012667 | 34.012667 | 19.98 | 0 | null |
485 |
2019-01-09
|
CSX
| 19.723108 | 21.426666 | 21.043333 | 21.243334 | 13,292,100 | 2 | 0.039557 | 19.94334 | 18.64178 | 72.911693 | 115.816088 | 100 | 19.29256 | 19.29256 | 19.98 | 0 | 2 |
486 |
2019-01-09
|
CTAS
| 37.522606 | 44.305 | 43.540001 | 43.8675 | 2,433,200 | 2 | 0.113698 | 38.372474 | 34.627538 | 81.92824 | 104.845299 | 100 | 36.500006 | 36.500006 | 19.98 | 0 | null |
487 |
2019-01-09
|
CTSH
| 58.887642 | 64.800003 | 63.98 | 64.620003 | 2,783,000 | 2 | 0.104391 | 60.230695 | 55.867572 | 61.68531 | 107.56769 | 17.600049 | 58.049133 | 58.049133 | 19.98 | 0 | null |
488 |
2019-01-09
|
DLTR
| 97.169998 | 99.720001 | 96.940002 | 98.559998 | 3,258,200 | 2 | 0.41045 | 101.860606 | 87.666059 | 80.051738 | 67.849418 | 100 | 94.763332 | 94.763332 | 19.98 | 0 | null |
489 |
2019-01-09
|
DXCM
| 34.6875 | 34.790001 | 33.217499 | 33.217499 | 4,766,400 | 2 | 0.356404 | 36.405784 | 25.585883 | 90.796533 | 96.748673 | 75.777024 | 30.995833 | 30.995833 | 19.98 | 0 | null |
490 |
2019-01-09
|
EA
| 86.860565 | 90.989998 | 87.889999 | 89.809998 | 4,178,800 | 2 | 0.533934 | 91.590069 | 74.172176 | 85.902108 | 86.144667 | 100 | 82.881123 | 82.881123 | 19.98 | 0 | null |
491 |
2019-01-09
|
EBAY
| 27.369041 | 30.4 | 29.74 | 29.99 | 10,607,500 | 2 | 0.087483 | 27.834426 | 25.144705 | 80.047854 | 107.824904 | 100 | 26.489566 | 26.489566 | 19.98 | 0 | null |
492 |
2019-01-09
|
ENPH
| 5.63 | 5.77 | 5.41 | 5.41 | 1,326,300 | 2 | 0.041571 | 5.793234 | 4.540099 | 85.506758 | 127.627619 | 100 | 5.166667 | 5.166667 | 19.98 | 0 | null |
493 |
2019-01-09
|
EXC
| 26.034275 | 32.425106 | 31.975748 | 32.232525 | 8,783,530 | 2 | 0.035361 | 26.413133 | 25.231339 | 76.976937 | 99.388485 | 42.889275 | 25.822236 | 25.822236 | 19.98 | 0 | null |
494 |
2019-01-09
|
FANG
| 85.185036 | 108.940002 | 105.709999 | 107 | 2,257,300 | 2 | 0.503955 | 87.998183 | 73.049584 | 100 | 110.103911 | 100 | 80.523884 | 80.523884 | 19.98 | 0 | 4 |
495 |
2019-01-09
|
FAST
| 22.98337 | 27.34 | 26.629999 | 27.049999 | 5,636,800 | 2 | 0.077389 | 23.538813 | 21.01057 | 74.226519 | 124.17072 | 54.476882 | 22.274692 | 22.274692 | 19.98 | 0 | 4 |
496 |
2019-01-09
|
FTNT
| 14.616 | 14.694 | 14.34 | 14.4 | 8,688,500 | 2 | 0.052881 | 14.896362 | 13.028971 | 70.800355 | 130.601214 | 36.944157 | 13.962667 | 13.962667 | 19.98 | 0 | null |
497 |
2019-01-09
|
GILD
| 53.339138 | 68.660004 | 67.540001 | 68.199997 | 5,770,000 | 2 | 0.157555 | 55.815818 | 49.263482 | 88.34328 | 52.814785 | 87.366873 | 52.53965 | 52.53965 | 19.98 | 0 | 3 |
498 |
2019-01-09
|
GOOG
| 53.540623 | 54.1315 | 53.32 | 54.0825 | 23,986,000 | 2 | 0.113619 | 55.09512 | 50.391687 | 65.664983 | 80.672054 | 100 | 52.743404 | 52.743404 | 19.98 | 0 | null |
499 |
2019-01-09
|
GOOGL
| 53.887154 | 54.582001 | 53.718498 | 54.399502 | 26,998,000 | 2 | 0.110015 | 55.43577 | 50.864882 | 64.458621 | 79.83973 | 100 | 53.150326 | 53.150326 | 19.98 | 0 | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.