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
|
|---|---|---|---|---|---|---|---|---|---|
139.083649 | 140.820007 | 147.360001 | 139.899994 | 146.850006 | 109,742,900 | 162.7702 | 159.6712 | 31.59085 | 0 |
135.656433 | 137.350006 | 141.660004 | 136.600006 | 139.880005 | 136,095,600 | 162.2582 | 159.6232 | 32.929717 | 1 |
135.893463 | 137.589996 | 140.699997 | 132.610001 | 139.089996 | 137,426,100 | 161.8396 | 159.57585 | 32.850639 | 1 |
141.345413 | 143.110001 | 143.259995 | 137.649994 | 137.789993 | 117,726,300 | 161.6072 | 159.5607 | 37.087876 | 1 |
138.629288 | 140.360001 | 141.970001 | 137.330002 | 140.809998 | 104,132,700 | 161.402 | 159.53205 | 28.473153 | 1 |
138.787338 | 140.520004 | 141.789993 | 138.339996 | 138.429993 | 92,482,700 | 161.110601 | 159.50665 | 33.91408 | 1 |
142.007141 | 143.779999 | 144.339996 | 137.139999 | 137.389999 | 90,601,500 | 160.794401 | 159.49625 | 37.326326 | 1 |
147.794861 | 149.639999 | 149.679993 | 145.259995 | 145.389999 | 90,978,500 | 160.574801 | 159.5 | 47.755104 | 0 |
147.004761 | 148.839996 | 150.660004 | 146.839996 | 149.070007 | 103,718,400 | 160.272001 | 159.4987 | 44.574166 | 0 |
146.876343 | 148.710007 | 151.740005 | 147.679993 | 149.899994 | 74,286,600 | 159.938601 | 159.48665 | 52.490428 | 0 |
149.345535 | 151.210007 | 151.270004 | 146.860001 | 147.830002 | 72,348,100 | 159.586401 | 159.49175 | 60.074549 | 0 |
143.587418 | 145.380005 | 147.970001 | 144.460007 | 146.899994 | 88,570,300 | 159.089801 | 159.48685 | 48.043434 | 0 |
144.338043 | 146.139999 | 148.570007 | 144.899994 | 147.029999 | 71,598,400 | 158.531201 | 159.48405 | 50.691251 | 0 |
146.876343 | 148.710007 | 149 | 144.100006 | 144.350006 | 67,808,200 | 158.011001 | 159.48665 | 49.373079 | 0 |
146.135605 | 147.960007 | 149.869995 | 147.460007 | 148.580002 | 53,950,200 | 157.458201 | 159.4779 | 60.317921 | 0 |
140.88118 | 142.639999 | 147.949997 | 142.529999 | 147.080002 | 69,473,000 | 156.731801 | 159.443 | 57.256507 | 0 |
135.439133 | 137.130005 | 140.759995 | 137.059998 | 140.279999 | 91,437,900 | 155.919001 | 159.38685 | 49.448716 | 0 |
130.253876 | 131.880005 | 135.199997 | 131.440002 | 132.869995 | 122,207,100 | 155.064401 | 159.30855 | 36.453563 | 1 |
131.123001 | 132.759995 | 133.889999 | 131.479996 | 133.130005 | 84,784,300 | 154.233401 | 159.22935 | 40.399181 | 1 |
133.760101 | 135.429993 | 137.339996 | 132.160004 | 134.289993 | 91,533,000 | 153.3732 | 159.1409 | 43.953417 | 1 |
128.456284 | 130.059998 | 132.389999 | 129.039993 | 132.080002 | 108,123,900 | 152.4732 | 159.03205 | 34.47963 | 1 |
129.937805 | 131.559998 | 133.080002 | 129.809998 | 130.070007 | 134,520,300 | 151.6678 | 158.9273 | 27.309224 | 1 |
134.194687 | 135.869995 | 137.059998 | 133.320007 | 133.419998 | 81,000,500 | 150.9424 | 158.8384 | 35.040359 | 1 |
133.681091 | 135.350006 | 137.759995 | 133.910004 | 134.789993 | 73,409,200 | 150.2476 | 158.74365 | 34.727928 | 1 |
136.565079 | 138.270004 | 138.589996 | 135.630005 | 136.820007 | 72,433,800 | 149.698 | 158.65155 | 35.34872 | 0 |
139.9133 | 141.660004 | 141.910004 | 139.770004 | 139.899994 | 89,116,800 | 149.178 | 158.5843 | 45.541702 | 0 |
139.9133 | 141.660004 | 143.490005 | 140.970001 | 142.699997 | 70,207,900 | 148.603201 | 158.52225 | 44.531252 | 0 |
135.745331 | 137.440002 | 143.419998 | 137.320007 | 142.130005 | 67,083,400 | 148.046201 | 158.4646 | 36.775391 | 1 |
137.513245 | 139.229996 | 140.669998 | 136.669998 | 137.460007 | 66,242,400 | 147.529401 | 158.413 | 39.999979 | 1 |
135.034195 | 136.720001 | 138.369995 | 133.770004 | 137.25 | 98,964,500 | 146.915801 | 158.356 | 42.752197 | 1 |
137.216949 | 138.929993 | 139.039993 | 135.660004 | 136.039993 | 71,051,600 | 146.349801 | 158.3055 | 52.39743 | 1 |
139.814514 | 141.559998 | 141.610001 | 136.929993 | 137.770004 | 73,353,800 | 145.852601 | 158.26935 | 63.86026 | 1 |
141.157745 | 142.919998 | 144.119995 | 141.080002 | 141.350006 | 74,064,300 | 145.475201 | 158.25365 | 64.350303 | 1 |
144.545441 | 146.350006 | 146.550003 | 143.279999 | 143.289993 | 66,253,700 | 145.144601 | 158.2707 | 65.099587 | 1 |
145.226944 | 147.039993 | 147.550003 | 145 | 145.259995 | 64,547,800 | 144.949401 | 158.28875 | 76.969527 | 1 |
143.083679 | 144.869995 | 146.639999 | 143.779999 | 145.669998 | 63,141,600 | 144.7154 | 158.28385 | 70.699864 | 1 |
144.061478 | 145.860001 | 148.449997 | 145.050003 | 145.759995 | 77,588,800 | 144.3598 | 158.279 | 67.325729 | 1 |
143.69606 | 145.490005 | 146.449997 | 142.119995 | 142.990005 | 71,185,600 | 144.116601 | 158.27185 | 67.677837 | 1 |
146.639313 | 148.470001 | 148.949997 | 143.25 | 144.080002 | 78,140,700 | 143.926801 | 158.28735 | 67.745313 | 1 |
148.318359 | 150.169998 | 150.860001 | 148.199997 | 149.779999 | 76,259,900 | 143.740601 | 158.32865 | 65.730135 | 1 |
145.256577 | 147.070007 | 151.570007 | 146.699997 | 150.740005 | 81,420,900 | 143.361601 | 158.34985 | 58.971825 | 1 |
149.138123 | 151 | 151.229996 | 146.910004 | 147.919998 | 82,982,400 | 143.246201 | 158.39735 | 72.705991 | 1 |
151.152969 | 153.039993 | 153.720001 | 150.369995 | 151.119995 | 64,823,400 | 143.1614 | 158.4493 | 72.932611 | 1 |
153.434479 | 155.350006 | 155.570007 | 151.940002 | 154.5 | 65,086,600 | 143.227201 | 158.53035 | 81.143466 | 1 |
152.190002 | 154.089996 | 156.279999 | 153.410004 | 155.389999 | 66,675,400 | 143.218801 | 158.59525 | 76.174047 | 1 |
151.064102 | 152.949997 | 155.039993 | 152.279999 | 154.009995 | 53,623,900 | 143.347801 | 158.65 | 70.731717 | 1 |
149.730728 | 151.600006 | 153.089996 | 150.800003 | 152.259995 | 55,138,700 | 143.528601 | 158.69155 | 65.804835 | 1 |
154.856705 | 156.789993 | 157.330002 | 152.160004 | 152.580002 | 78,620,700 | 143.722201 | 158.761 | 67.864482 | 1 |
155.409836 | 157.350006 | 157.639999 | 154.410004 | 156.979996 | 81,378,700 | 143.958401 | 158.8337 | 67.7209 | 1 |
160.50618 | 162.509995 | 163.630005 | 159.5 | 161.240005 | 101,786,900 | 144.223801 | 158.9387 | 77.493789 | 1 |
159.518524 | 161.509995 | 163.589996 | 160.889999 | 161.009995 | 67,829,400 | 144.6376 | 159.0417 | 74.38456 | 1 |
158.036987 | 160.009995 | 162.410004 | 159.630005 | 160.100006 | 59,907,000 | 145.0908 | 159.12295 | 71.854307 | 1 |
164.081573 | 166.130005 | 166.589996 | 160.75 | 160.839996 | 82,507,500 | 145.6616 | 159.2294 | 74.284943 | 1 |
163.765488 | 165.809998 | 167.190002 | 164.429993 | 166.009995 | 55,474,100 | 146.1156 | 159.3257 | 72.355634 | 1 |
163.53804 | 165.350006 | 165.850006 | 163 | 163.210007 | 56,697,000 | 146.6154 | 159.408651 | 78.262215 | 1 |
163.063278 | 164.869995 | 167.809998 | 164.199997 | 166.369995 | 60,276,900 | 147.1024 | 159.486701 | 74.004825 | 1 |
163.112732 | 164.919998 | 165.820007 | 163.25 | 164.020004 | 63,135,500 | 147.5252 | 159.563901 | 72.081773 | 1 |
167.385422 | 169.240005 | 169.339996 | 166.899994 | 167.679993 | 70,170,500 | 147.9172 | 159.666651 | 74.022813 | 1 |
166.6436 | 168.490005 | 170.990005 | 168.190002 | 170.059998 | 57,149,200 | 148.310201 | 159.765901 | 75.352121 | 1 |
170.214066 | 172.100006 | 172.169998 | 169.399994 | 169.820007 | 68,039,400 | 148.778 | 159.879801 | 81.017173 | 0 |
171.292114 | 173.190002 | 173.389999 | 171.350006 | 171.520004 | 54,091,700 | 149.2176 | 160.001501 | 85.266229 | 0 |
171.133881 | 173.029999 | 173.710007 | 171.660004 | 172.779999 | 56,377,100 | 149.7706 | 160.103801 | 81.74352 | 0 |
172.637192 | 174.550003 | 176.149994 | 172.570007 | 172.770004 | 79,542,000 | 150.3388 | 160.227551 | 82.403884 | 0 |
172.241592 | 174.149994 | 174.899994 | 173.119995 | 173.75 | 62,290,100 | 150.8476 | 160.3535 | 76.721707 | 0 |
169.640396 | 171.520004 | 173.740005 | 171.309998 | 173.029999 | 70,346,300 | 151.3188 | 160.461 | 71.379742 | 0 |
165.733719 | 167.570007 | 169.860001 | 167.139999 | 169.690002 | 69,026,800 | 151.8174 | 160.5414 | 64.617177 | 0 |
165.397415 | 167.229996 | 168.710007 | 166.649994 | 167.080002 | 54,147,100 | 152.4194 | 160.62275 | 52.739017 | 0 |
165.694122 | 167.529999 | 168.110001 | 166.25 | 167.320007 | 53,841,500 | 153.1324 | 160.704 | 54.287136 | 0 |
168.166748 | 170.029999 | 170.139999 | 168.350006 | 168.779999 | 51,218,200 | 153.8778 | 160.80195 | 60.588201 | 0 |
161.82695 | 163.619995 | 171.050003 | 163.559998 | 170.570007 | 78,961,000 | 154.4416 | 160.866 | 47.770248 | 0 |
159.611542 | 161.380005 | 162.899994 | 159.820007 | 161.149994 | 73,314,000 | 155.068 | 160.9333 | 44.142966 | 0 |
157.16861 | 158.910004 | 162.559998 | 157.720001 | 162.130005 | 77,906,200 | 155.615 | 160.9885 | 31.794152 | 0 |
155.497131 | 157.220001 | 160.580002 | 157.139999 | 160.309998 | 87,991,100 | 156.042 | 161.02465 | 30.774481 | 0 |
156.229019 | 157.960007 | 158.419998 | 154.669998 | 156.639999 | 74,229,900 | 156.4942 | 161.06445 | 23.260231 | 0 |
154.102554 | 155.809998 | 160.360001 | 154.970001 | 159.75 | 76,957,800 | 156.845 | 161.0885 | 18.400026 | 1 |
152.836578 | 154.529999 | 157.089996 | 153.690002 | 156.470001 | 73,714,800 | 157.1024 | 161.0937 | 17.679973 | 0 |
154.250916 | 155.960007 | 156.669998 | 153.610001 | 154.820007 | 87,449,600 | 157.3884 | 161.08415 | 17.420299 | 0 |
152.767395 | 154.460007 | 156.360001 | 152.679993 | 154.639999 | 84,923,800 | 157.7288 | 161.0537 | 16.773585 | 0 |
155.645477 | 157.369995 | 157.820007 | 154.75 | 155.470001 | 68,028,800 | 158.0916 | 161.03545 | 26.345703 | 0 |
161.639053 | 163.429993 | 164.259995 | 159.300003 | 159.589996 | 104,956,000 | 158.6258 | 161.04555 | 43.535272 | 0 |
152.15416 | 153.839996 | 160.539993 | 153.369995 | 159.899994 | 122,656,600 | 158.924 | 161.00505 | 33.777565 | 1 |
153.608063 | 155.309998 | 157.100006 | 153.610001 | 154.789993 | 87,965,400 | 159.199 | 160.99755 | 35.603204 | 0 |
150.700241 | 152.369995 | 155.240005 | 151.380005 | 154.649994 | 90,481,100 | 159.388 | 160.9582 | 29.407647 | 1 |
149.048584 | 150.699997 | 151.350006 | 148.369995 | 151.210007 | 162,278,800 | 159.475 | 160.8852 | 33.062404 | 0 |
152.787125 | 154.479996 | 154.559998 | 149.100006 | 149.309998 | 81,474,200 | 159.6238 | 160.83375 | 41.305434 | 0 |
155.180603 | 156.899994 | 158.080002 | 153.080002 | 153.399994 | 107,689,800 | 159.8644 | 160.79945 | 47.46403 | 0 |
152.035477 | 153.720001 | 158.740005 | 153.600006 | 157.339996 | 101,696,800 | 160.0216 | 160.75885 | 45.744163 | 0 |
151.066193 | 152.740005 | 154.470001 | 150.910004 | 152.380005 | 86,652,500 | 160.1666 | 160.69595 | 43.689551 | 0 |
148.781509 | 150.429993 | 151.470001 | 148.559998 | 151.190002 | 96,029,900 | 160.2058 | 160.5922 | 43.521187 | 0 |
149.117813 | 150.770004 | 153.770004 | 149.639999 | 149.660004 | 93,339,400 | 160.2178 | 160.47065 | 45.367183 | 0 |
150.096954 | 151.759995 | 154.720001 | 149.949997 | 152.740005 | 84,442,700 | 160.3116 | 160.35665 | 44.768294 | 0 |
148.197983 | 149.839996 | 150.639999 | 144.839996 | 147.639999 | 146,691,400 | 160.2884 | 160.2086 | 44.304718 | 0 |
140.91864 | 142.479996 | 146.720001 | 140.679993 | 146.100006 | 128,138,200 | 160.0772 | 160.0423 | 33.45923 | 1 |
136.685532 | 138.199997 | 143.100006 | 138 | 141.279999 | 124,925,300 | 159.7342 | 159.86165 | 20.818878 | 1 |
140.888977 | 142.449997 | 143.070007 | 137.690002 | 138.210007 | 114,311,700 | 159.5014 | 159.6774 | 34.96965 | 0 |
144.498978 | 146.100006 | 146.220001 | 144.259995 | 145.029999 | 87,830,100 | 159.3644 | 159.5466 | 38.507624 | 0 |
144.79567 | 146.399994 | 147.380005 | 143.009995 | 144.070007 | 79,471,000 | 159.260399 | 159.4229 | 42.02511 | 0 |
143.836304 | 145.429993 | 147.539993 | 145.220001 | 145.809998 | 68,402,200 | 159.033199 | 159.3013 | 42.826021 | 0 |
138.55484 | 140.089996 | 143.100006 | 139.449997 | 142.539993 | 85,925,600 | 158.687999 | 159.1368 | 31.209191 | 0 |
138.881195 | 140.419998 | 141.889999 | 138.570007 | 140.419998 | 74,899,000 | 158.246199 | 158.9607 | 27.237573 | 1 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.