Search is not available for this dataset
Adj Close
float64 106
179
| Close
float64 109
182
| High
float64 111
183
| Low
float64 107
179
| Open
float64 109
183
| Volume
int64 35.2M
195M
| SMA_50
float64 115
173
| SMA_200
float64 88.6
161
| RSI
float64 3.14
88.5
| Target
int64 0
1
|
|---|---|---|---|---|---|---|---|---|---|
144.716202 | 147.360001 | 148.039993 | 145.179993 | 145.809998 | 64,786,600 | 136.6128 | 128.688 | 45.896396 | 0 |
144.313538 | 146.949997 | 147.789993 | 146.279999 | 147.270004 | 56,368,300 | 137.0098 | 128.82765 | 46.450122 | 0 |
144.421555 | 147.059998 | 147.839996 | 146.169998 | 146.979996 | 46,397,700 | 137.413 | 128.98305 | 51.711797 | 1 |
143.733124 | 146.139999 | 147.110001 | 145.630005 | 146.350006 | 54,126,800 | 137.7988 | 129.1262 | 61.148031 | 1 |
143.68396 | 146.089996 | 146.699997 | 145.520004 | 146.199997 | 48,908,700 | 138.215 | 129.2723 | 49.767452 | 1 |
143.202042 | 145.600006 | 147.710007 | 145.300003 | 146.440002 | 69,023,100 | 138.6348 | 129.42155 | 50.791187 | 1 |
143.457718 | 145.860001 | 146.720001 | 145.529999 | 146.050003 | 48,493,500 | 139.0664 | 129.57565 | 45.913033 | 1 |
146.43782 | 148.889999 | 149.050003 | 145.839996 | 146.190002 | 72,282,600 | 139.543 | 129.74485 | 51.292098 | 0 |
146.644363 | 149.100006 | 149.440002 | 148.270004 | 148.970001 | 59,375,000 | 140.0542 | 129.90735 | 50.438249 | 0 |
148.631088 | 151.119995 | 151.190002 | 146.470001 | 148.539993 | 103,296,000 | 140.5588 | 130.10695 | 67.611312 | 0 |
147.716431 | 150.190002 | 151.679993 | 149.089996 | 150.229996 | 92,229,700 | 141.0446 | 130.2813 | 72.671967 | 0 |
143.949509 | 146.360001 | 150.720001 | 146.149994 | 149.800003 | 86,326,000 | 141.437 | 130.4688 | 52.45567 | 1 |
144.283905 | 146.699997 | 148 | 144.5 | 145.029999 | 86,960,300 | 141.8284 | 130.65845 | 52.841672 | 1 |
145.749374 | 148.190002 | 148.5 | 146.779999 | 147.440002 | 60,549,600 | 142.27 | 130.8472 | 58.38042 | 1 |
147.244308 | 149.710007 | 150.190002 | 147.889999 | 148.309998 | 60,131,800 | 142.7172 | 131.021 | 57.527253 | 1 |
147.155792 | 149.619995 | 150.860001 | 149.149994 | 149.449997 | 48,606,400 | 143.1 | 131.17395 | 58.731195 | 1 |
145.91655 | 148.360001 | 150.320007 | 147.800003 | 149.809998 | 58,991,300 | 143.4744 | 131.3223 | 53.953784 | 1 |
145.110046 | 147.539993 | 149.119995 | 147.509995 | 148.350006 | 48,597,200 | 143.8222 | 131.4784 | 54.283948 | 1 |
146.152634 | 148.600006 | 148.75 | 146.830002 | 147.479996 | 55,802,400 | 144.158401 | 131.64155 | 57.233455 | 1 |
150.598145 | 153.119995 | 153.490005 | 148.610001 | 149 | 90,956,700 | 144.6116 | 131.8097 | 67.5865 | 1 |
149.329437 | 151.830002 | 152.800003 | 151.289993 | 152.660004 | 86,453,100 | 145.0022 | 131.9728 | 63.319947 | 1 |
149.998199 | 152.509995 | 154.979996 | 152.339996 | 152.830002 | 80,313,700 | 145.3728 | 132.13905 | 59.02292 | 1 |
151.119446 | 153.649994 | 154.720001 | 152.399994 | 153.869995 | 71,115,500 | 145.7718 | 132.3058 | 60.83847 | 0 |
151.758743 | 154.300003 | 154.630005 | 153.089996 | 153.759995 | 57,808,700 | 146.1896 | 132.48035 | 58.103991 | 0 |
154.10939 | 156.690002 | 157.259995 | 154.389999 | 154.970001 | 82,278,300 | 146.6612 | 132.67365 | 65.417445 | 0 |
152.555389 | 155.110001 | 157.039993 | 153.979996 | 156.979996 | 74,420,200 | 147.0678 | 132.856 | 73.23418 | 0 |
151.532532 | 154.070007 | 156.110001 | 153.949997 | 155.490005 | 57,305,700 | 147.4226 | 133.03965 | 68.868421 | 0 |
146.516479 | 148.970001 | 155.479996 | 148.699997 | 155 | 140,893,200 | 147.6628 | 133.21525 | 51.68539 | 0 |
147.08696 | 149.550003 | 151.419998 | 148.75 | 150.630005 | 102,404,300 | 147.9084 | 133.38715 | 49.639632 | 0 |
145.680496 | 148.119995 | 151.070007 | 146.910004 | 150.350006 | 109,296,300 | 148.0716 | 133.5476 | 46.813935 | 0 |
146.575516 | 149.029999 | 149.440002 | 146.369995 | 148.559998 | 83,281,300 | 148.2118 | 133.7098 | 51.444583 | 0 |
146.339478 | 148.789993 | 148.970001 | 147.220001 | 148.440002 | 68,034,100 | 148.2962 | 133.8585 | 52.764262 | 0 |
143.654419 | 146.059998 | 148.820007 | 145.759995 | 148.820007 | 129,868,800 | 148.352599 | 133.9752 | 44.76934 | 1 |
140.585831 | 142.940002 | 144.839996 | 141.270004 | 143.800003 | 123,478,900 | 148.3092 | 134.0745 | 27.753517 | 1 |
141.067734 | 143.429993 | 144.600006 | 142.779999 | 143.929993 | 75,834,000 | 148.287799 | 134.17695 | 30.978242 | 0 |
143.447906 | 145.850006 | 146.429993 | 143.699997 | 144.449997 | 76,404,300 | 148.292 | 134.29495 | 36.020189 | 0 |
144.411743 | 146.830002 | 147.080002 | 145.639999 | 146.649994 | 64,838,200 | 148.2456 | 134.41035 | 35.587518 | 0 |
144.500275 | 146.919998 | 147.470001 | 145.559998 | 145.660004 | 53,477,900 | 148.2144 | 134.52305 | 34.025968 | 0 |
142.9758 | 145.369995 | 145.960007 | 143.820007 | 145.470001 | 74,150,700 | 148.194 | 134.641 | 24.57322 | 0 |
139.5728 | 141.910004 | 144.75 | 141.690002 | 143.25 | 108,972,300 | 148.1832 | 134.73435 | 22.659492 | 0 |
140.477646 | 142.830002 | 144.449997 | 142.029999 | 142.470001 | 74,602,000 | 148.1168 | 134.83645 | 26.602824 | 0 |
139.169556 | 141.5 | 144.380005 | 141.279999 | 143.660004 | 89,056,700 | 148.0388 | 134.93505 | 31.555553 | 1 |
140.300583 | 142.649994 | 142.919998 | 139.110001 | 141.899994 | 94,639,600 | 147.9558 | 135.0089 | 33.429367 | 1 |
136.848404 | 139.139999 | 142.210007 | 138.270004 | 141.759995 | 98,322,000 | 147.7674 | 135.06555 | 30.393004 | 1 |
138.785965 | 141.110001 | 142.240005 | 139.360001 | 139.490005 | 80,861,100 | 147.6098 | 135.1276 | 33.472441 | 1 |
139.661316 | 142 | 142.149994 | 138.369995 | 139.470001 | 83,221,100 | 147.5144 | 135.2043 | 36.204792 | 0 |
140.930069 | 143.289993 | 144.220001 | 142.720001 | 143.059998 | 61,732,700 | 147.4806 | 135.2796 | 44.022425 | 1 |
140.546463 | 142.899994 | 144.179993 | 142.559998 | 144.029999 | 58,773,200 | 147.4258 | 135.3347 | 49.902132 | 1 |
140.457962 | 142.809998 | 144.809998 | 141.809998 | 142.270004 | 64,452,200 | 147.364799 | 135.39395 | 48.453104 | 1 |
139.179367 | 141.509995 | 143.25 | 141.039993 | 143.229996 | 73,035,900 | 147.284599 | 135.44165 | 38.530605 | 1 |
138.589249 | 140.910004 | 141.399994 | 139.199997 | 141.240005 | 78,762,700 | 147.155599 | 135.46275 | 34.034493 | 1 |
141.392288 | 143.759995 | 143.880005 | 141.509995 | 142.110001 | 69,907,100 | 147.091799 | 135.5072 | 42.582136 | 1 |
142.454529 | 144.839996 | 144.899994 | 143.509995 | 143.770004 | 67,940,300 | 147.047399 | 135.5628 | 48.727797 | 1 |
144.136353 | 146.550003 | 146.839996 | 143.160004 | 143.449997 | 85,589,200 | 147.055599 | 135.6321 | 62.159346 | 1 |
146.309952 | 148.759995 | 149.169998 | 146.550003 | 147.009995 | 76,378,900 | 147.108999 | 135.72885 | 64.555727 | 1 |
146.801727 | 149.259995 | 149.75 | 148.119995 | 148.699997 | 58,418,800 | 147.182199 | 135.8201 | 69.856728 | 0 |
147.018097 | 149.479996 | 149.639999 | 147.869995 | 148.809998 | 61,421,000 | 147.254599 | 135.9345 | 68.350384 | 1 |
146.241135 | 148.690002 | 150.179993 | 148.639999 | 149.690002 | 58,883,400 | 147.250599 | 136.02335 | 80.050415 | 1 |
146.19194 | 148.639999 | 149.369995 | 147.619995 | 148.679993 | 50,720,600 | 147.241399 | 136.1063 | 76.950661 | 1 |
146.860779 | 149.320007 | 150.839996 | 149.009995 | 149.330002 | 60,893,400 | 147.205399 | 136.208 | 76.598904 | 1 |
146.398499 | 148.850006 | 149.729996 | 148.490005 | 149.360001 | 56,094,900 | 147.178599 | 136.30825 | 71.483842 | 1 |
150.05722 | 152.570007 | 153.169998 | 149.720001 | 149.820007 | 100,077,900 | 147.302799 | 136.41665 | 79.717332 | 0 |
147.332825 | 149.800003 | 149.940002 | 146.410004 | 147.220001 | 124,953,200 | 147.364799 | 136.5211 | 68.443289 | 1 |
146.506668 | 148.960007 | 149.699997 | 147.800003 | 148.990005 | 74,588,300 | 147.3802 | 136.6302 | 70.146069 | 1 |
147.549225 | 150.020004 | 151.570007 | 148.649994 | 148.660004 | 69,122,000 | 147.3864 | 136.74115 | 74.036945 | 1 |
148.995041 | 151.490005 | 151.970001 | 149.820007 | 150.389999 | 54,511,500 | 147.4238 | 136.83845 | 71.997745 | 0 |
148.473724 | 150.960007 | 152.429993 | 150.639999 | 151.580002 | 60,394,600 | 147.4758 | 136.9089 | 67.978874 | 0 |
149.00563 | 151.279999 | 152.199997 | 150.059998 | 151.889999 | 65,463,900 | 147.5506 | 136.96995 | 65.131154 | 0 |
148.178253 | 150.440002 | 151.570007 | 150.160004 | 151.410004 | 55,020,900 | 147.5874 | 137.00755 | 55.890633 | 0 |
148.542679 | 150.809998 | 151.429993 | 150.059998 | 150.199997 | 56,787,900 | 147.5412 | 137.0458 | 55.484799 | 1 |
145.696136 | 147.919998 | 150.130005 | 147.850006 | 150.020004 | 65,187,100 | 147.463 | 137.0751 | 45.357147 | 1 |
145.646866 | 147.869995 | 149.429993 | 147.679993 | 148.960007 | 41,000,000 | 147.3702 | 137.129 | 47.44705 | 1 |
147.734985 | 149.990005 | 150.399994 | 147.479996 | 148.429993 | 63,804,000 | 147.297 | 137.21915 | 53.723127 | 1 |
147.744873 | 150 | 151.880005 | 149.429993 | 150.369995 | 59,222,800 | 147.211 | 137.29845 | 51.947288 | 1 |
148.729813 | 151 | 151.490005 | 149.339996 | 149.940002 | 59,256,200 | 147.0972 | 137.3785 | 55.975528 | 1 |
151.182373 | 153.490005 | 155 | 150.990005 | 151 | 88,807,000 | 147.0648 | 137.47625 | 52.744626 | 1 |
155.496536 | 157.869995 | 158.669998 | 153.050003 | 153.710007 | 137,827,700 | 147.1408 | 137.57865 | 71.965163 | 0 |
158.136246 | 160.550003 | 161.020004 | 156.529999 | 157.649994 | 117,305,600 | 147.3724 | 137.6976 | 78.673927 | 0 |
158.599182 | 161.020004 | 165.699997 | 161 | 161.679993 | 117,467,900 | 147.6018 | 137.81815 | 78.032627 | 1 |
158.983322 | 161.410004 | 161.800003 | 159.059998 | 161.119995 | 96,041,900 | 147.8676 | 137.94515 | 76.752971 | 1 |
159.505341 | 161.940002 | 162.139999 | 159.639999 | 160.75 | 69,463,600 | 148.1258 | 138.0779 | 79.61165 | 1 |
154.452469 | 156.809998 | 160.449997 | 156.360001 | 159.570007 | 76,959,800 | 148.2862 | 138.1863 | 61.841536 | 1 |
157.830902 | 160.240005 | 161.190002 | 158.789993 | 159.369995 | 88,748,200 | 148.5698 | 138.31065 | 68.889739 | 1 |
162.814835 | 165.300003 | 165.520004 | 159.919998 | 159.990005 | 174,048,100 | 149.017 | 138.4712 | 73.653275 | 1 |
162.292786 | 164.770004 | 170.300003 | 164.529999 | 167.479996 | 152,052,500 | 149.443801 | 138.64085 | 79.8019 | 1 |
161.297974 | 163.759995 | 164.199997 | 157.800003 | 158.740005 | 136,739,200 | 149.802 | 138.8111 | 77.180953 | 1 |
159.406815 | 161.839996 | 164.960007 | 159.720001 | 164.020004 | 118,023,100 | 150.1022 | 138.97095 | 70.409895 | 1 |
162.834534 | 165.320007 | 167.880005 | 164.279999 | 164.289993 | 107,497,000 | 150.470201 | 139.16755 | 73.56922 | 1 |
168.60643 | 171.179993 | 171.580002 | 168.339996 | 169.080002 | 120,405,400 | 150.9864 | 139.39415 | 77.007473 | 1 |
172.447815 | 175.080002 | 175.960007 | 170.699997 | 172.130005 | 116,998,900 | 151.6498 | 139.6428 | 77.843675 | 1 |
171.935623 | 174.559998 | 176.75 | 173.919998 | 174.910004 | 108,923,700 | 152.2844 | 139.91065 | 73.904306 | 0 |
176.752121 | 179.449997 | 179.630005 | 174.690002 | 175.210007 | 115,402,700 | 153.0434 | 140.2016 | 75.457948 | 0 |
173.097885 | 175.740005 | 182.130005 | 175.529999 | 181.119995 | 153,237,000 | 153.705201 | 140.44135 | 68.235871 | 0 |
171.709076 | 174.330002 | 177.740005 | 172.210007 | 175.25 | 139,380,400 | 154.409001 | 140.6874 | 65.611397 | 0 |
176.60437 | 179.300003 | 179.5 | 172.309998 | 175.110001 | 131,063,300 | 155.172801 | 140.9736 | 68.943684 | 0 |
169.670197 | 172.259995 | 181.139999 | 170.75 | 179.279999 | 150,185,800 | 155.778 | 141.23425 | 66.184777 | 1 |
168.567032 | 171.139999 | 173.470001 | 169.690002 | 169.929993 | 195,432,700 | 156.335001 | 141.48285 | 61.999109 | 1 |
167.197952 | 169.75 | 170.580002 | 167.460007 | 168.279999 | 107,499,100 | 156.872001 | 141.7498 | 55.329336 | 1 |
170.389221 | 172.990005 | 173.199997 | 169.119995 | 171.559998 | 91,185,900 | 157.475601 | 142.0093 | 59.244261 | 1 |
172.999359 | 175.639999 | 175.860001 | 172.149994 | 173.039993 | 92,135,300 | 158.158201 | 142.2876 | 62.885036 | 1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.