Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
NVDA
| 2019-03-29T00:00:00
| 4.456738
| 4.481063
| 4.415785
| 4.46617
| 456,896,000
| 4.379448
| 4.166539
| 4.109041
| 3.919296
| 3.774598
| 3.914192
| 5.103315
| 4.359509
| 4.346205
| 4.319191
| 4.208791
| 4.1687
| 4.052244
| 4.109212
| 4.234163
| 4.64889
| 4.400171
| 4.291889
| 4.233744
| 4.052715
| 3.930571
| 3.879803
| 4.492359
| 4.40284
| 4.40184
| 4.443452
| 4.522324
| 4.348738
| 4.27465
| 4.12844
| 3.157433
| 0.159588
| 0.146146
| 30.879423
| 28.280557
| 13.146533
| 4.419384
| 4.092872
| 3.737007
| 3.574539
| 68.442184
| 3.951148
| 4.591761
| 78.922923
| 78.610142
| 79.861124
| -21.077077
| 53,305,656,000
| 0.030311
| 115
| 2.925131
| 4.166539
| 0.26095
| 4.68844
| 3.644639
| 0.160552
| 4.219725
| 4.540829
| 3.898621
| 4.591761
| 3.593984
| 4.092872
| 4.403624
| 4.342069
| 4.284734
| 4.460959
| 4.522513
| 4.356285
| 4.21061
| 4.092872
| 3.975135
| 3.807508
| 3.593984
| 4.591761
| 0
| 0.016719
| 0
| 456,896,000
|
NVDA
| 2019-04-01T00:00:00
| 4.524251
| 4.554532
| 4.476845
| 4.548575
| 483,824,000
| 4.412534
| 4.198185
| 4.132623
| 3.934544
| 3.785931
| 3.906199
| 5.093455
| 4.392458
| 4.378577
| 4.350739
| 4.237469
| 4.19605
| 4.070754
| 4.120134
| 4.239908
| 4.64765
| 4.426499
| 4.325957
| 4.265683
| 4.076439
| 3.950299
| 3.891883
| 4.486597
| 4.456577
| 4.441962
| 4.454963
| 4.539067
| 4.383522
| 4.306492
| 4.161961
| 3.182754
| 0.164125
| 0.149742
| 31.649629
| 30.447348
| 12.538465
| 4.419384
| 4.092872
| 3.7393
| 3.574539
| 69.266876
| 4.063832
| 4.591761
| 87.212395
| 81.395661
| 85.294096
| -12.787605
| 53,789,480,000
| 0.038069
| 116
| 2.926395
| 4.198185
| 0.264176
| 4.726538
| 3.669833
| 0.158318
| 4.248728
| 4.565364
| 3.932091
| 4.591761
| 3.593984
| 4.092872
| 4.451195
| 4.421328
| 4.385918
| 4.486606
| 4.516473
| 4.356285
| 4.21061
| 4.092872
| 3.975135
| 3.807508
| 3.593984
| 4.591761
| 0
| 0.059303
| 0
| 483,824,000
|
NVDA
| 2019-04-02T00:00:00
| 4.54212
| 4.586549
| 4.505387
| 4.548326
| 440,920,000
| 4.430628
| 4.231047
| 4.158498
| 3.947565
| 3.797266
| 3.899164
| 5.083127
| 4.42239
| 4.408312
| 4.380182
| 4.265165
| 4.222671
| 4.089239
| 4.131239
| 4.245892
| 4.6466
| 4.45006
| 4.358713
| 4.297183
| 4.100265
| 3.970199
| 3.904476
| 4.481111
| 4.516571
| 4.494667
| 4.484308
| 4.556363
| 4.419456
| 4.338263
| 4.195533
| 3.20908
| 0.167235
| 0.15324
| 32.517127
| 30.804658
| 12.040703
| 4.419384
| 4.092872
| 3.774881
| 3.59202
| 65.664565
| 4.10156
| 4.591761
| 89.873455
| 85.336258
| 79.10505
| -10.126545
| 54,230,400,000
| 0.026684
| 117
| 2.927558
| 4.231047
| 0.26403
| 4.759108
| 3.702987
| 0.151209
| 4.27667
| 4.579088
| 3.974252
| 4.591761
| 3.593984
| 4.092872
| 4.518543
| 4.482553
| 4.440855
| 4.560241
| 4.59623
| 4.356285
| 4.21061
| 4.092872
| 3.975135
| 3.807508
| 3.593984
| 4.591761
| 0
| 0.095417
| 0
| 440,920,000
|
NVDA
| 2019-04-03T00:00:00
| 4.68161
| 4.740683
| 4.586796
| 4.591761
| 783,504,000
| 4.465922
| 4.276431
| 4.191628
| 3.967423
| 3.810465
| 3.893701
| 5.073701
| 4.474234
| 4.458003
| 4.426556
| 4.303023
| 4.257974
| 4.11247
| 4.145722
| 4.25452
| 4.646948
| 4.495693
| 4.401623
| 4.337422
| 4.129051
| 3.993471
| 3.91997
| 4.477116
| 4.603425
| 4.573257
| 4.5441
| 4.583498
| 4.459754
| 4.372475
| 4.230496
| 3.236845
| 0.178892
| 0.158371
| 33.96223
| 35.23803
| 10.900577
| 4.493845
| 4.167333
| 3.797693
| 3.59202
| 73.792871
| 4.148967
| 4.740683
| 90.016718
| 89.034189
| 93.168796
| -9.983282
| 55,013,904,000
| 0.072088
| 118
| 2.9298
| 4.276431
| 0.259289
| 4.795009
| 3.757854
| 0.15791
| 4.315236
| 4.631057
| 3.999415
| 4.740683
| 3.593984
| 4.167333
| 4.544685
| 4.502822
| 4.463523
| 4.583984
| 4.625848
| 4.470062
| 4.302644
| 4.167333
| 4.032023
| 3.839377
| 3.593984
| 4.740683
| 0
| 0.125816
| 783,504,000
| 0
|
NVDA
| 2019-04-04T00:00:00
| 4.672677
| 4.71512
| 4.609882
| 4.666224
| 457,376,000
| 4.476645
| 4.324831
| 4.225384
| 3.986844
| 3.824352
| 3.887472
| 5.064251
| 4.513923
| 4.497034
| 4.46442
| 4.336628
| 4.289874
| 4.134439
| 4.15959
| 4.262801
| 4.647204
| 4.533285
| 4.439361
| 4.374426
| 4.156709
| 4.016161
| 3.935395
| 4.473126
| 4.677308
| 4.647473
| 4.609116
| 4.614285
| 4.502236
| 4.408294
| 4.266319
| 3.265829
| 0.185275
| 0.163752
| 35.304111
| 33.431212
| 10.341654
| 4.493845
| 4.167333
| 3.797693
| 3.59202
| 70.697931
| 4.16634
| 4.740683
| 88.159388
| 89.349854
| 78.039455
| -11.840612
| 54,556,528,000
| 0.08259
| 117
| 2.931099
| 4.324831
| 0.23627
| 4.797371
| 3.852291
| 0.154843
| 4.349278
| 4.658964
| 4.039591
| 4.740683
| 3.593984
| 4.167333
| 4.669696
| 4.59871
| 4.51581
| 4.752596
| 4.823583
| 4.470062
| 4.302644
| 4.167333
| 4.032023
| 3.839377
| 3.593984
| 4.740683
| 1
| 0.051179
| 457,376,000
| 0
|
NVDA
| 2019-04-05T00:00:00
| 4.739442
| 4.756817
| 4.679377
| 4.715863
| 481,744,000
| 4.510028
| 4.374856
| 4.259636
| 4.003361
| 3.840077
| 3.883843
| 5.055744
| 4.559027
| 4.541108
| 4.506731
| 4.373248
| 4.324456
| 4.158164
| 4.174849
| 4.272239
| 4.648122
| 4.581066
| 4.478848
| 4.413969
| 4.186222
| 4.040242
| 3.952266
| 4.469894
| 4.742216
| 4.716395
| 4.677878
| 4.650411
| 4.5473
| 4.445997
| 4.303549
| 3.296157
| 0.19349
| 0.169699
| 36.710807
| 34.113026
| 9.904392
| 4.534055
| 4.1754
| 3.810152
| 3.59202
| 73.70712
| 4.247007
| 4.756817
| 96.591934
| 91.589347
| 77.007641
| -3.408066
| 55,038,272,000
| 0.074157
| 118
| 2.932517
| 4.374856
| 0.210166
| 4.795188
| 3.954525
| 0.151297
| 4.386436
| 4.689031
| 4.083841
| 4.756817
| 3.715356
| 4.236086
| 4.665893
| 4.616666
| 4.560655
| 4.721904
| 4.771131
| 4.511032
| 4.358978
| 4.236086
| 4.113194
| 3.938228
| 3.715356
| 4.756817
| 0
| 0.087108
| 481,744,000
| 0
|
NVDA
| 2019-04-08T00:00:00
| 4.760291
| 4.78536
| 4.684837
| 4.708913
| 424,192,000
| 4.55473
| 4.412894
| 4.294394
| 4.019149
| 3.85497
| 3.880501
| 5.047076
| 4.59928
| 4.58096
| 4.545741
| 4.408433
| 4.357982
| 4.181777
| 4.190255
| 4.281903
| 4.649238
| 4.626569
| 4.515556
| 4.452481
| 4.215906
| 4.064458
| 3.969621
| 4.466954
| 4.78766
| 4.767517
| 4.739114
| 4.688897
| 4.593733
| 4.485119
| 4.342048
| 3.327736
| 0.199384
| 0.175636
| 38.126002
| 33.818
| 9.39339
| 4.548326
| 4.189672
| 3.810152
| 3.59202
| 69.861901
| 4.247007
| 4.78536
| 95.343478
| 93.364934
| 68.95172
| -4.656522
| 55,462,464,000
| 0.03315
| 119
| 2.933779
| 4.412894
| 0.20749
| 4.827874
| 3.997914
| 0.143319
| 4.422041
| 4.70868
| 4.135402
| 4.78536
| 3.951148
| 4.368254
| 4.725212
| 4.693607
| 4.647772
| 4.771047
| 4.802651
| 4.588486
| 4.466691
| 4.368254
| 4.269817
| 4.129669
| 3.951148
| 4.78536
| 0
| 0.117392
| 424,192,000
| 0
|
NVDA
| 2019-04-09T00:00:00
| 4.697495
| 4.737953
| 4.655301
| 4.726783
| 439,972,000
| 4.585482
| 4.446078
| 4.326899
| 4.04466
| 3.871812
| 3.880527
| 5.038738
| 4.618923
| 4.602148
| 4.569087
| 4.434712
| 4.384098
| 4.202001
| 4.203604
| 4.290133
| 4.649718
| 4.652526
| 4.542661
| 4.483489
| 4.242508
| 4.08663
| 3.985799
| 4.463476
| 4.790011
| 4.784219
| 4.775034
| 4.723074
| 4.637975
| 4.52368
| 4.380676
| 3.360188
| 0.196721
| 0.179853
| 39.03309
| 31.963127
| 10.421196
| 4.565824
| 4.189672
| 3.810152
| 3.59202
| 67.817911
| 4.247007
| 4.78536
| 83.679062
| 91.871491
| 51.431622
| -16.320938
| 55,022,492,000
| 0.020465
| 118
| 2.935041
| 4.446078
| 0.196449
| 4.838976
| 4.05318
| 0.140128
| 4.448275
| 4.728532
| 4.168019
| 4.78536
| 4.063832
| 4.424596
| 4.743496
| 4.701632
| 4.642973
| 4.802155
| 4.844018
| 4.615079
| 4.509736
| 4.424596
| 4.339456
| 4.218239
| 4.063832
| 4.78536
| 1
| 0.042698
| 0
| 439,972,000
|
NVDA
| 2019-04-10T00:00:00
| 4.767986
| 4.793799
| 4.692284
| 4.696752
| 444,772,000
| 4.624202
| 4.475218
| 4.366661
| 4.07476
| 3.890721
| 3.878838
| 5.031514
| 4.648735
| 4.6323
| 4.599687
| 4.465009
| 4.413628
| 4.224197
| 4.218456
| 4.299595
| 4.650895
| 4.685709
| 4.573319
| 4.517419
| 4.270873
| 4.110214
| 4.003373
| 4.460782
| 4.78757
| 4.788931
| 4.799904
| 4.756445
| 4.68103
| 4.562299
| 4.419737
| 3.393655
| 0.198015
| 0.183486
| 40.117795
| 33.208443
| 9.858172
| 4.604792
| 4.193891
| 3.810152
| 3.59202
| 61.657304
| 4.247007
| 4.793799
| 95.279158
| 91.433899
| 56.401529
| -4.720842
| 55,467,264,000
| -0.000984
| 119
| 2.936366
| 4.475218
| 0.198923
| 4.873064
| 4.077371
| 0.128587
| 4.478724
| 4.735897
| 4.22155
| 4.793799
| 4.10156
| 4.447679
| 4.696916
| 4.65588
| 4.614265
| 4.738532
| 4.779568
| 4.63043
| 4.529364
| 4.447679
| 4.365995
| 4.249699
| 4.10156
| 4.793799
| 0
| 0.078621
| 444,772,000
| 0
|
NVDA
| 2019-04-11T00:00:00
| 4.754086
| 4.801989
| 4.704694
| 4.770467
| 374,600,000
| 4.65967
| 4.507459
| 4.408637
| 4.101711
| 3.911274
| 3.877535
| 5.025686
| 4.669805
| 4.654443
| 4.623441
| 4.491289
| 4.439817
| 4.244977
| 4.232551
| 4.308595
| 4.651922
| 4.709324
| 4.599878
| 4.547221
| 4.297513
| 4.132934
| 4.020704
| 4.458021
| 4.778727
| 4.78542
| 4.81104
| 4.785782
| 4.721289
| 4.600105
| 4.458494
| 3.428009
| 0.195664
| 0.185921
| 41.160281
| 31.899036
| 9.33747
| 4.639417
| 4.197987
| 3.803932
| 3.59202
| 74.107301
| 4.247007
| 4.801989
| 91.368472
| 90.108897
| 50.45651
| -8.631528
| 55,092,664,000
| 0.038842
| 118
| 2.937471
| 4.507459
| 0.188468
| 4.884396
| 4.130522
| 0.121602
| 4.504949
| 4.748152
| 4.261745
| 4.801989
| 4.148967
| 4.475478
| 4.751356
| 4.708914
| 4.649842
| 4.810428
| 4.852871
| 4.647876
| 4.552535
| 4.475478
| 4.398422
| 4.288714
| 4.148967
| 4.801989
| 1
| 0.008942
| 0
| 374,600,000
|
NVDA
| 2019-04-12T00:00:00
| 4.716111
| 4.796777
| 4.707424
| 4.792806
| 471,708,000
| 4.685607
| 4.532528
| 4.447724
| 4.124748
| 3.932143
| 3.874564
| 5.019312
| 4.679067
| 4.665656
| 4.637698
| 4.511728
| 4.461071
| 4.263453
| 4.245277
| 4.316665
| 4.652561
| 4.719586
| 4.619749
| 4.570873
| 4.321608
| 4.154114
| 4.03731
| 4.454941
| 4.76162
| 4.769937
| 4.804472
| 4.806823
| 4.756535
| 4.635996
| 4.496056
| 3.462985
| 0.188563
| 0.18645
| 42.128304
| 30.315394
| 8.873907
| 4.653688
| 4.197987
| 3.77855
| 3.59202
| 80.133976
| 4.311293
| 4.801989
| 82.49871
| 89.715447
| 42.735731
| -17.50129
| 54,620,956,000
| -0.00751
| 117
| 2.938833
| 4.532528
| 0.180667
| 4.893861
| 4.171194
| 0.114971
| 4.525059
| 4.755002
| 4.295117
| 4.801989
| 4.16634
| 4.484165
| 4.75359
| 4.70519
| 4.656294
| 4.802486
| 4.850885
| 4.651976
| 4.559171
| 4.484165
| 4.409158
| 4.302369
| 4.16634
| 4.801989
| 1
| -0.050679
| 0
| 471,708,000
|
NVDA
| 2019-04-15T00:00:00
| 4.584316
| 4.713382
| 4.544603
| 4.708417
| 440,092,000
| 4.691613
| 4.552074
| 4.471115
| 4.144664
| 3.949265
| 3.879678
| 5.013056
| 4.660116
| 4.650867
| 4.629485
| 4.518326
| 4.470551
| 4.276035
| 4.254199
| 4.321965
| 4.651882
| 4.701169
| 4.624681
| 4.58138
| 4.33963
| 4.171276
| 4.051364
| 4.450613
| 4.701954
| 4.716942
| 4.762415
| 4.809918
| 4.782731
| 4.667405
| 4.530703
| 3.497942
| 0.170337
| 0.183227
| 40.826937
| 27.493931
| 16.883628
| 4.673296
| 4.258672
| 3.764896
| 3.59202
| 63.430747
| 4.311293
| 4.801989
| 55.639884
| 76.502355
| 13.008794
| -44.360116
| 54,180,864,000
| -0.002371
| 116
| 2.940007
| 4.552074
| 0.162254
| 4.876581
| 4.227566
| 0.113092
| 4.530703
| 4.756887
| 4.304519
| 4.801989
| 4.247007
| 4.524498
| 4.740104
| 4.683431
| 4.650751
| 4.772784
| 4.829458
| 4.671014
| 4.589986
| 4.524498
| 4.459011
| 4.365774
| 4.247007
| 4.801989
| 1
| -0.101401
| 0
| 440,092,000
|
NVDA
| 2019-04-16T00:00:00
| 4.671433
| 4.690297
| 4.590768
| 4.62353
| 394,964,000
| 4.704545
| 4.567586
| 4.49662
| 4.164114
| 3.968186
| 3.89055
| 5.006599
| 4.66238
| 4.654606
| 4.635939
| 4.532245
| 4.486004
| 4.291541
| 4.265179
| 4.328885
| 4.652076
| 4.6975
| 4.636049
| 4.596789
| 4.360287
| 4.190281
| 4.067043
| 4.447213
| 4.655034
| 4.674849
| 4.720469
| 4.805335
| 4.803218
| 4.696203
| 4.56334
| 3.533121
| 0.161066
| 0.178795
| 39.618525
| 25.890394
| 15.898919
| 4.673296
| 4.376569
| 3.812422
| 3.59202
| 68.132584
| 4.346289
| 4.801989
| 71.350488
| 69.829694
| 18.51808
| -28.649512
| 54,575,828,000
| -0.006731
| 117
| 2.941115
| 4.567586
| 0.157813
| 4.883212
| 4.251961
| 0.109901
| 4.544106
| 4.763907
| 4.324304
| 4.801989
| 4.247007
| 4.524498
| 4.6141
| 4.514819
| 4.445322
| 4.683597
| 4.782879
| 4.671014
| 4.589986
| 4.524498
| 4.459011
| 4.365774
| 4.247007
| 4.801989
| 0
| -0.044261
| 394,964,000
| 0
|
NVDA
| 2019-04-17T00:00:00
| 4.648602
| 4.727282
| 4.626263
| 4.706433
| 351,004,000
| 4.701244
| 4.583583
| 4.515156
| 4.182727
| 3.985983
| 3.900109
| 5.000518
| 4.659624
| 4.653514
| 4.637887
| 4.542823
| 4.498511
| 4.305544
| 4.275269
| 4.335216
| 4.652042
| 4.687329
| 4.643765
| 4.60848
| 4.379287
| 4.208186
| 4.082053
| 4.443651
| 4.625091
| 4.643054
| 4.683693
| 4.792421
| 4.817958
| 4.722105
| 4.593657
| 3.568273
| 0.150145
| 0.173065
| 38.767297
| 26.496022
| 15.000838
| 4.673296
| 4.432911
| 3.836487
| 3.59202
| 65.465427
| 4.415785
| 4.801989
| 60.283216
| 62.424529
| 19.700617
| -39.716784
| 54,224,824,000
| 0.011597
| 116
| 2.942086
| 4.583583
| 0.148245
| 4.880073
| 4.287093
| 0.108624
| 4.554058
| 4.771306
| 4.336809
| 4.801989
| 4.247007
| 4.524498
| 4.650833
| 4.611368
| 4.551303
| 4.710898
| 4.750362
| 4.671014
| 4.589986
| 4.524498
| 4.459011
| 4.365774
| 4.247007
| 4.801989
| 1
| -0.095185
| 0
| 351,004,000
|
NVDA
| 2019-04-18T00:00:00
| 4.624028
| 4.689306
| 4.59623
| 4.655302
| 380,988,000
| 4.696379
| 4.586512
| 4.535747
| 4.199336
| 4.003502
| 3.910504
| 4.993653
| 4.652505
| 4.648153
| 4.635755
| 4.550205
| 4.508166
| 4.318033
| 4.284447
| 4.340935
| 4.651763
| 4.67329
| 4.647617
| 4.616854
| 4.396593
| 4.224977
| 4.096389
| 4.439905
| 4.612492
| 4.622344
| 4.654023
| 4.772319
| 4.827252
| 4.744965
| 4.621508
| 3.603168
| 0.137918
| 0.166035
| 37.595925
| 25.089761
| 15.917271
| 4.673296
| 4.451774
| 3.899159
| 3.659151
| 60.822243
| 4.476845
| 4.801989
| 45.267085
| 58.966929
| 11.707198
| -54.732915
| 53,843,836,000
| -0.069932
| 115
| 2.943123
| 4.586512
| 0.148447
| 4.883405
| 4.289619
| 0.10944
| 4.560722
| 4.779601
| 4.341842
| 4.801989
| 4.247007
| 4.524498
| 4.667382
| 4.607483
| 4.566364
| 4.708501
| 4.768401
| 4.671014
| 4.589986
| 4.524498
| 4.459011
| 4.365774
| 4.247007
| 4.801989
| 1
| -0.138249
| 0
| 380,988,000
|
NVDA
| 2019-04-22T00:00:00
| 4.677887
| 4.693524
| 4.568926
| 4.600448
| 279,936,000
| 4.690224
| 4.600126
| 4.554273
| 4.219788
| 4.02084
| 3.921367
| 4.987726
| 4.657581
| 4.653559
| 4.642237
| 4.561813
| 4.521222
| 4.332145
| 4.2948
| 4.347607
| 4.652023
| 4.669927
| 4.656319
| 4.627788
| 4.41536
| 4.242724
| 4.111584
| 4.436763
| 4.626815
| 4.62318
| 4.637971
| 4.752332
| 4.833297
| 4.766075
| 4.647625
| 3.637908
| 0.131063
| 0.159041
| 36.164884
| 23.306485
| 16.343425
| 4.673296
| 4.475478
| 3.899159
| 3.690269
| 60.117695
| 4.505387
| 4.801989
| 58.158852
| 54.569717
| 12.899625
| -41.841148
| 54,123,772,000
| 0.018129
| 116
| 2.943909
| 4.600126
| 0.143382
| 4.886889
| 4.313362
| 0.111354
| 4.57188
| 4.794589
| 4.349172
| 4.801989
| 4.247007
| 4.524498
| 4.636521
| 4.583737
| 4.543445
| 4.676813
| 4.729597
| 4.671014
| 4.589986
| 4.524498
| 4.459011
| 4.365774
| 4.247007
| 4.801989
| 0
| -0.074378
| 279,936,000
| 0
|
NVDA
| 2019-04-23T00:00:00
| 4.732491
| 4.763765
| 4.681362
| 4.691042
| 346,856,000
| 4.687444
| 4.621087
| 4.575837
| 4.240961
| 4.041627
| 3.930781
| 4.981343
| 4.672563
| 4.667911
| 4.656122
| 4.577329
| 4.537473
| 4.347845
| 4.306319
| 4.355229
| 4.652823
| 4.677613
| 4.668925
| 4.641497
| 4.435466
| 4.261452
| 4.127646
| 4.434223
| 4.664271
| 4.654
| 4.644965
| 4.738711
| 4.838448
| 4.786405
| 4.672697
| 3.672612
| 0.128554
| 0.152944
| 35.414003
| 26.237364
| 15.524407
| 4.673296
| 4.484165
| 3.92063
| 3.711739
| 61.958295
| 4.544603
| 4.801989
| 72.998565
| 58.808167
| 30.423899
| -27.001435
| 54,470,628,000
| 0.043363
| 117
| 2.944912
| 4.621087
| 0.12918
| 4.879446
| 4.362727
| 0.111691
| 4.587177
| 4.810559
| 4.363794
| 4.801989
| 4.311293
| 4.556641
| 4.646779
| 4.600035
| 4.522182
| 4.724632
| 4.771377
| 4.686185
| 4.614543
| 4.556641
| 4.498739
| 4.416302
| 4.311293
| 4.801989
| 0
| -0.019396
| 346,856,000
| 0
|
NVDA
| 2019-04-24T00:00:00
| 4.744904
| 4.785609
| 4.682108
| 4.742918
| 318,204,000
| 4.692184
| 4.638833
| 4.591186
| 4.263236
| 4.059868
| 3.940151
| 4.974452
| 4.687031
| 4.681909
| 4.669781
| 4.592563
| 4.553429
| 4.363416
| 4.31786
| 4.362945
| 4.65374
| 4.68806
| 4.680717
| 4.654503
| 4.455228
| 4.279959
| 4.143767
| 4.431871
| 4.711834
| 4.694943
| 4.669651
| 4.730656
| 4.843353
| 4.806184
| 4.696913
| 3.70723
| 0.126114
| 0.147578
| 34.885756
| 25.923901
| 14.576328
| 4.673296
| 4.524498
| 3.941975
| 3.733084
| 54.73115
| 4.544603
| 4.801989
| 77.820919
| 69.659445
| 30.612759
| -22.179081
| 54,788,832,000
| 0.08249
| 118
| 2.945838
| 4.638833
| 0.119797
| 4.878428
| 4.399238
| 0.104901
| 4.602198
| 4.812
| 4.392396
| 4.801989
| 4.311293
| 4.556641
| 4.725873
| 4.68798
| 4.643469
| 4.770384
| 4.808277
| 4.686185
| 4.614543
| 4.556641
| 4.498739
| 4.416302
| 4.311293
| 4.801989
| 0
| 0.02771
| 318,204,000
| 0
|
NVDA
| 2019-04-25T00:00:00
| 4.639167
| 4.727031
| 4.559494
| 4.704693
| 499,296,000
| 4.679303
| 4.651752
| 4.603606
| 4.281054
| 4.074316
| 3.946894
| 4.966795
| 4.677459
| 4.674138
| 4.665071
| 4.5968
| 4.560025
| 4.37423
| 4.326316
| 4.368415
| 4.653595
| 4.67842
| 4.680749
| 4.658194
| 4.46997
| 4.295204
| 4.157609
| 4.428535
| 4.718496
| 4.706113
| 4.681514
| 4.719529
| 4.845217
| 4.823525
| 4.71911
| 3.741291
| 0.11433
| 0.140928
| 32.919928
| 23.191576
| 20.010127
| 4.67069
| 4.524498
| 3.997011
| 3.785827
| 47.811837
| 4.544603
| 4.801989
| 36.740136
| 62.519873
| -2.374888
| -63.259864
| 54,289,536,000
| 0.083663
| 117
| 2.947203
| 4.651752
| 0.103301
| 4.858355
| 4.445149
| 0.110628
| 4.605719
| 4.826974
| 4.384464
| 4.801989
| 4.346289
| 4.574139
| 4.73754
| 4.689471
| 4.634039
| 4.792972
| 4.841041
| 4.694444
| 4.627912
| 4.574139
| 4.520366
| 4.443809
| 4.346289
| 4.801989
| 1
| -0.032152
| 0
| 499,296,000
|
NVDA
| 2019-04-26T00:00:00
| 4.420254
| 4.489751
| 4.301364
| 4.485283
| 868,988,000
| 4.645919
| 4.652795
| 4.597798
| 4.293647
| 4.087025
| 3.952079
| 4.957549
| 4.626018
| 4.627977
| 4.627407
| 4.58075
| 4.549273
| 4.376035
| 4.328788
| 4.369441
| 4.651273
| 4.63132
| 4.658702
| 4.64409
| 4.475429
| 4.304307
| 4.166983
| 4.423096
| 4.628291
| 4.64123
| 4.639034
| 4.689961
| 4.837832
| 4.834754
| 4.737153
| 3.773919
| 0.086332
| 0.130009
| 32.096361
| 19.217428
| 29.67565
| 4.543487
| 4.524498
| 4.018783
| 3.829733
| 32.612249
| 4.301364
| 4.801989
| 23.748195
| 46.103083
| -79.607421
| -76.251805
| 53,420,548,000
| 0.110627
| 116
| 2.949267
| 4.652795
| 0.100693
| 4.854181
| 4.451408
| 0.128746
| 4.588056
| 4.845548
| 4.330563
| 4.801989
| 4.301364
| 4.551677
| 4.641898
| 4.556764
| 4.474361
| 4.724301
| 4.809435
| 4.683842
| 4.610751
| 4.551677
| 4.492603
| 4.408498
| 4.301364
| 4.801989
| 1
| -0.083174
| 0
| 868,988,000
|
NVDA
| 2019-04-29T00:00:00
| 4.45103
| 4.478829
| 4.355968
| 4.428195
| 391,920,000
| 4.619411
| 4.652509
| 4.599615
| 4.306037
| 4.099236
| 3.956067
| 4.949164
| 4.59102
| 4.595805
| 4.600272
| 4.568958
| 4.541716
| 4.378976
| 4.332005
| 4.371057
| 4.64928
| 4.595886
| 4.639486
| 4.6328
| 4.481601
| 4.313886
| 4.176863
| 4.418056
| 4.510283
| 4.548584
| 4.574775
| 4.649261
| 4.823993
| 4.840894
| 4.751834
| 3.805318
| 0.065867
| 0.11718
| 31.33162
| 18.008694
| 27.809117
| 4.543487
| 4.524498
| 4.123215
| 3.919938
| 33.333299
| 4.301364
| 4.801989
| 29.895809
| 30.128047
| -72.385458
| -70.104191
| 53,812,468,000
| 0.122238
| 117
| 2.950216
| 4.652509
| 0.101284
| 4.855078
| 4.44994
| 0.130342
| 4.575006
| 4.83569
| 4.314322
| 4.801989
| 4.301364
| 4.551677
| 4.40379
| 4.317828
| 4.215403
| 4.506215
| 4.592176
| 4.683842
| 4.610751
| 4.551677
| 4.492603
| 4.408498
| 4.301364
| 4.801989
| 0
| -0.026381
| 391,920,000
| 0
|
NVDA
| 2019-04-30T00:00:00
| 4.49248
| 4.518045
| 4.399652
| 4.418764
| 362,920,000
| 4.610228
| 4.650921
| 4.606783
| 4.317862
| 4.111123
| 3.958831
| 4.940529
| 4.571312
| 4.577019
| 4.583689
| 4.562005
| 4.537929
| 4.383427
| 4.336228
| 4.373462
| 4.64772
| 4.572808
| 4.624245
| 4.624559
| 4.488913
| 4.324235
| 4.187485
| 4.413512
| 4.429692
| 4.472837
| 4.518343
| 4.605969
| 4.806123
| 4.843176
| 4.763961
| 3.835743
| 0.052389
| 0.104222
| 30.230783
| 18.934836
| 26.105161
| 4.543487
| 4.524498
| 4.182163
| 3.919938
| 38.691126
| 4.301364
| 4.801989
| 38.175462
| 30.606489
| -60.112625
| -61.824538
| 54,175,388,000
| 0.135004
| 118
| 2.951117
| 4.650921
| 0.103624
| 4.858169
| 4.443672
| 0.131299
| 4.567146
| 4.829745
| 4.304547
| 4.801989
| 4.301364
| 4.551677
| 4.428609
| 4.378389
| 4.305748
| 4.50125
| 4.55147
| 4.683842
| 4.610751
| 4.551677
| 4.492603
| 4.408498
| 4.301364
| 4.801989
| 0
| 0.022308
| 362,920,000
| 0
|
NVDA
| 2019-05-01T00:00:00
| 4.479325
| 4.587046
| 4.479077
| 4.544851
| 354,280,000
| 4.591017
| 4.647781
| 4.610357
| 4.329772
| 4.121645
| 3.964669
| 4.932064
| 4.552915
| 4.559256
| 4.567633
| 4.554489
| 4.533421
| 4.387187
| 4.339993
| 4.375558
| 4.646045
| 4.549007
| 4.607903
| 4.614754
| 4.495245
| 4.333924
| 4.197792
| 4.408923
| 4.405046
| 4.430245
| 4.476374
| 4.563841
| 4.784514
| 4.841662
| 4.773563
| 3.86521
| 0.040183
| 0.091414
| 28.557202
| 21.487557
| 24.623405
| 4.543487
| 4.551677
| 4.210334
| 3.919938
| 33.001964
| 4.301364
| 4.801989
| 35.547751
| 34.539674
| -46.402219
| -64.452249
| 53,821,108,000
| 0.101268
| 117
| 2.951989
| 4.647781
| 0.107955
| 4.863691
| 4.431871
| 0.13176
| 4.558782
| 4.822303
| 4.295262
| 4.801989
| 4.301364
| 4.551677
| 4.470059
| 4.422073
| 4.351666
| 4.540466
| 4.588452
| 4.683842
| 4.610751
| 4.551677
| 4.492603
| 4.408498
| 4.301364
| 4.801989
| 1
| -0.036174
| 0
| 354,280,000
|
NVDA
| 2019-05-02T00:00:00
| 4.546836
| 4.588534
| 4.445817
| 4.489005
| 394,684,000
| 4.58084
| 4.641042
| 4.616999
| 4.342084
| 4.132534
| 3.97089
| 4.924075
| 4.551699
| 4.556998
| 4.564433
| 4.553793
| 4.534453
| 4.393448
| 4.345437
| 4.378949
| 4.645057
| 4.540974
| 4.598289
| 4.609868
| 4.503757
| 4.345114
| 4.20932
| 4.40509
| 4.440661
| 4.43555
| 4.457766
| 4.532452
| 4.762118
| 4.837833
| 4.781635
| 3.894066
| 0.035547
| 0.080241
| 27.26435
| 19.881159
| 24.524809
| 4.543487
| 4.551677
| 4.219766
| 3.919938
| 38.520676
| 4.301364
| 4.796777
| 49.548864
| 41.090692
| -42.885323
| -50.451136
| 54,215,792,000
| 0.103798
| 118
| 2.953001
| 4.641042
| 0.109921
| 4.860884
| 4.421201
| 0.135005
| 4.557644
| 4.827654
| 4.287635
| 4.801989
| 4.301364
| 4.551677
| 4.515149
| 4.443253
| 4.40718
| 4.551222
| 4.623118
| 4.683842
| 4.610751
| 4.551677
| 4.492603
| 4.408498
| 4.301364
| 4.801989
| 0
| 0.014004
| 394,684,000
| 0
|
NVDA
| 2019-05-03T00:00:00
| 4.542369
| 4.565204
| 4.480815
| 4.555276
| 336,824,000
| 4.572674
| 4.634527
| 4.622717
| 4.355686
| 4.143553
| 3.979714
| 4.915385
| 4.549833
| 4.554338
| 4.561039
| 4.552754
| 4.535062
| 4.399288
| 4.350619
| 4.382186
| 4.644036
| 4.53398
| 4.588892
| 4.604127
| 4.511611
| 4.355899
| 4.220636
| 4.401292
| 4.49076
| 4.470545
| 4.456483
| 4.511198
| 4.739587
| 4.832011
| 4.788292
| 3.922349
| 0.031154
| 0.070424
| 26.063844
| 18.977704
| 23.410334
| 4.543487
| 4.551677
| 4.231618
| 3.919938
| 40.005672
| 4.301364
| 4.785609
| 49.769291
| 44.955302
| -42.327996
| -50.230709
| 53,878,968,000
| 0.113203
| 117
| 2.953862
| 4.634527
| 0.111793
| 4.858113
| 4.410941
| 0.13465
| 4.55619
| 4.82549
| 4.28689
| 4.801989
| 4.301364
| 4.551677
| 4.527062
| 4.465591
| 4.384346
| 4.608307
| 4.669779
| 4.683842
| 4.610751
| 4.551677
| 4.492603
| 4.408498
| 4.301364
| 4.801989
| 1
| -0.043163
| 0
| 336,824,000
|
NVDA
| 2019-05-06T00:00:00
| 4.463937
| 4.476099
| 4.318738
| 4.355968
| 422,176,000
| 4.551279
| 4.620752
| 4.623005
| 4.366023
| 4.153866
| 3.9867
| 4.906548
| 4.532654
| 4.537902
| 4.5461
| 4.54468
| 4.52959
| 4.401823
| 4.353601
| 4.383804
| 4.642244
| 4.514209
| 4.572645
| 4.591913
| 4.515856
| 4.36433
| 4.230225
| 4.3968
| 4.508238
| 4.491183
| 4.456474
| 4.491414
| 4.715499
| 4.823357
| 4.792827
| 3.949785
| 0.0211
| 0.060559
| 26.109906
| 16.799086
| 29.04289
| 4.543487
| 4.551677
| 4.235961
| 3.919938
| 42.622409
| 4.301364
| 4.785609
| 33.572497
| 44.296884
| -86.351453
| -66.427503
| 53,456,792,000
| 0.125023
| 116
| 2.954886
| 4.620752
| 0.11511
| 4.850971
| 4.390533
| 0.138373
| 4.547404
| 4.82415
| 4.270657
| 4.801989
| 4.301364
| 4.551677
| 4.529463
| 4.493721
| 4.445073
| 4.578111
| 4.613852
| 4.683842
| 4.610751
| 4.551677
| 4.492603
| 4.408498
| 4.301364
| 4.801989
| 1
| -0.091825
| 422,176,000
| 0
|
NVDA
| 2019-05-07T00:00:00
| 4.296648
| 4.415537
| 4.248497
| 4.415537
| 555,220,000
| 4.507695
| 4.597569
| 4.613901
| 4.373262
| 4.160996
| 3.992923
| 4.896835
| 4.485453
| 4.494037
| 4.507723
| 4.522132
| 4.511672
| 4.397699
| 4.352102
| 4.382079
| 4.638805
| 4.467913
| 4.541778
| 4.566809
| 4.513136
| 4.368087
| 4.236362
| 4.390731
| 4.447669
| 4.451245
| 4.427773
| 4.459814
| 4.685912
| 4.809788
| 4.793759
| 3.975747
| -0.000362
| 0.048375
| 26.561498
| 15.011226
| 29.421848
| 4.487764
| 4.525243
| 4.256128
| 3.919938
| 29.085878
| 4.248497
| 4.785609
| 8.964886
| 30.768891
| -123.24159
| -91.035114
| 52,901,572,000
| 0.069963
| 115
| 2.956082
| 4.597569
| 0.131104
| 4.859778
| 4.335361
| 0.146192
| 4.523522
| 4.815906
| 4.231139
| 4.801989
| 4.248497
| 4.525243
| 4.419592
| 4.363084
| 4.26223
| 4.520445
| 4.576953
| 4.671365
| 4.590555
| 4.525243
| 4.459931
| 4.366944
| 4.248497
| 4.801989
| 1
| -0.132972
| 0
| 555,220,000
|
NVDA
| 2019-05-08T00:00:00
| 4.316752
| 4.396922
| 4.257184
| 4.269098
| 419,168,000
| 4.46488
| 4.578532
| 4.604886
| 4.381692
| 4.166672
| 3.999171
| 4.887363
| 4.451713
| 4.461804
| 4.478343
| 4.503461
| 4.496678
| 4.394525
| 4.351172
| 4.380785
| 4.6356
| 4.433196
| 4.515034
| 4.543951
| 4.51092
| 4.372186
| 4.242775
| 4.384959
| 4.361483
| 4.387068
| 4.386073
| 4.42195
| 4.652317
| 4.792644
| 4.791872
| 4.000426
| -0.015569
| 0.035586
| 26.980834
| 13.972514
| 27.385983
| 4.418515
| 4.525243
| 4.256128
| 3.919938
| 31.425308
| 4.248497
| 4.785609
| 12.707941
| 18.415108
| -113.263176
| -87.292059
| 53,320,740,000
| 0.061687
| 116
| 2.956997
| 4.578532
| 0.142939
| 4.864411
| 4.292653
| 0.148957
| 4.50383
| 4.801745
| 4.205915
| 4.801989
| 4.248497
| 4.525243
| 4.320227
| 4.224917
| 4.153186
| 4.391958
| 4.487268
| 4.671365
| 4.590555
| 4.525243
| 4.459931
| 4.366944
| 4.248497
| 4.801989
| 0
| -0.067488
| 419,168,000
| 0
|
NVDA
| 2019-05-09T00:00:00
| 4.224171
| 4.257431
| 4.105282
| 4.247751
| 660,248,000
| 4.42338
| 4.551341
| 4.586589
| 4.389108
| 4.173812
| 4.004496
| 4.877611
| 4.406204
| 4.418598
| 4.439239
| 4.478071
| 4.475716
| 4.387844
| 4.34783
| 4.377684
| 4.631507
| 4.389431
| 4.481285
| 4.514666
| 4.504742
| 4.373699
| 4.24723
| 4.37836
| 4.263057
| 4.30225
| 4.326498
| 4.374455
| 4.613017
| 4.77077
| 4.786703
| 4.023553
| -0.034692
| 0.02153
| 28.160671
| 12.556506
| 31.890162
| 4.346908
| 4.453636
| 4.256128
| 3.919938
| 29.202078
| 4.105282
| 4.785609
| 17.475272
| 13.049367
| -154.379312
| -82.524728
| 52,660,492,000
| 0.077888
| 115
| 2.958338
| 4.551341
| 0.15612
| 4.863581
| 4.239102
| 0.157414
| 4.477196
| 4.792024
| 4.162367
| 4.801989
| 4.105282
| 4.453636
| 4.323619
| 4.250317
| 4.183881
| 4.390055
| 4.463358
| 4.637567
| 4.535847
| 4.453636
| 4.371424
| 4.254378
| 4.105282
| 4.801989
| 1
| -0.111162
| 0
| 660,248,000
|
NVDA
| 2019-05-10T00:00:00
| 4.190168
| 4.258921
| 4.070534
| 4.193395
| 569,500,000
| 4.400372
| 4.523146
| 4.567288
| 4.396336
| 4.180326
| 4.010086
| 4.867776
| 4.362997
| 4.377065
| 4.400921
| 4.451898
| 4.453751
| 4.380092
| 4.343681
| 4.37397
| 4.627115
| 4.347028
| 4.446887
| 4.484172
| 4.496941
| 4.37413
| 4.250907
| 4.37152
| 4.184944
| 4.221252
| 4.261301
| 4.321803
| 4.568835
| 4.744334
| 4.778394
| 4.045112
| -0.051991
| 0.006826
| 29.412754
| 11.443879
| 30.698794
| 4.329534
| 4.436262
| 4.330589
| 3.994399
| 24.097023
| 4.070534
| 4.785609
| 16.730297
| 15.637837
| -146.719536
| -83.269703
| 52,090,992,000
| 0.092958
| 114
| 2.959461
| 4.523146
| 0.168044
| 4.859233
| 4.187058
| 0.16197
| 4.44986
| 4.773801
| 4.125919
| 4.796777
| 4.070534
| 4.433656
| 4.195628
| 4.133825
| 4.04348
| 4.285974
| 4.347776
| 4.625384
| 4.519353
| 4.433656
| 4.347959
| 4.22595
| 4.070534
| 4.796777
| 1
| -0.147947
| 0
| 569,500,000
|
NVDA
| 2019-05-13T00:00:00
| 3.932781
| 4.081207
| 3.916896
| 4.058124
| 656,912,000
| 4.348547
| 4.483979
| 4.535022
| 4.397329
| 4.180581
| 4.013813
| 4.856263
| 4.276954
| 4.296286
| 4.328899
| 4.404706
| 4.413676
| 4.36255
| 4.332868
| 4.365234
| 4.620206
| 4.262012
| 4.390662
| 4.435364
| 4.478762
| 4.367615
| 4.249376
| 4.362217
| 4.064271
| 4.100409
| 4.153298
| 4.251436
| 4.514181
| 4.709825
| 4.764496
| 4.064229
| -0.085484
| -0.011636
| 31.180114
| 10.052388
| 33.802177
| 4.252715
| 4.359443
| 4.330589
| 3.994399
| 15.054275
| 3.916896
| 4.785609
| 1.828573
| 12.011381
| -195.423364
| -98.171427
| 51,434,080,000
| 0.074397
| 113
| 2.960484
| 4.483979
| 0.207383
| 4.898746
| 4.069213
| 0.175356
| 4.400614
| 4.751326
| 4.049903
| 4.785609
| 3.916896
| 4.351253
| 4.173208
| 4.087495
| 3.984821
| 4.275881
| 4.361594
| 4.580593
| 4.453761
| 4.351253
| 4.248745
| 4.102801
| 3.916896
| 4.785609
| 1
| -0.178659
| 0
| 656,912,000
|
NVDA
| 2019-05-14T00:00:00
| 4.021887
| 4.057132
| 3.933775
| 3.972495
| 524,880,000
| 4.301488
| 4.455858
| 4.505486
| 4.39994
| 4.181261
| 4.017599
| 4.844828
| 4.225941
| 4.246396
| 4.281667
| 4.369904
| 4.383539
| 4.349191
| 4.324684
| 4.358435
| 4.614253
| 4.202619
| 4.346654
| 4.395892
| 4.464039
| 4.363439
| 4.249536
| 4.353915
| 3.971819
| 4.007693
| 4.054113
| 4.180562
| 4.455045
| 4.670384
| 4.746638
| 4.081491
| -0.103643
| -0.030037
| 32.821234
| 9.48709
| 31.901303
| 4.252715
| 4.359443
| 4.354727
| 4.002466
| 20.390297
| 3.916896
| 4.727031
| 12.95968
| 10.506183
| -155.548887
| -87.04032
| 51,958,960,000
| 0.124087
| 114
| 2.961374
| 4.455858
| 0.229965
| 4.915788
| 3.995928
| 0.176845
| 4.364545
| 4.718235
| 4.010855
| 4.785609
| 3.916896
| 4.351253
| 3.976962
| 3.872716
| 3.812651
| 4.037027
| 4.141272
| 4.580593
| 4.453761
| 4.351253
| 4.248745
| 4.102801
| 3.916896
| 4.785609
| 0
| -0.104024
| 524,880,000
| 0
|
NVDA
| 2019-05-15T00:00:00
| 3.960829
| 3.997314
| 3.906968
| 3.966289
| 502,320,000
| 4.249638
| 4.420327
| 4.476019
| 4.401459
| 4.188447
| 4.022864
| 4.833436
| 4.172918
| 4.194474
| 4.232307
| 4.332715
| 4.351022
| 4.333961
| 4.315109
| 4.350562
| 4.607751
| 4.140681
| 4.299508
| 4.353995
| 4.446819
| 4.357638
| 4.248412
| 4.345119
| 3.905808
| 3.935411
| 3.96879
| 4.10761
| 4.39244
| 4.626481
| 4.724754
| 4.096869
| -0.12156
| -0.048342
| 34.445264
| 8.984262
| 31.446829
| 4.236086
| 4.354479
| 4.368999
| 4.016738
| 21.164792
| 3.906968
| 4.588534
| 7.902414
| 7.563556
| -146.134119
| -92.097586
| 51,456,640,000
| 0.106475
| 113
| 2.962175
| 4.420327
| 0.249011
| 4.91835
| 3.922305
| 0.17181
| 4.326096
| 4.669716
| 3.982476
| 4.785609
| 3.906968
| 4.346289
| 4.004265
| 3.951397
| 3.880908
| 4.074755
| 4.127622
| 4.57825
| 4.449968
| 4.346289
| 4.242609
| 4.094997
| 3.906968
| 4.785609
| 1
| -0.139691
| 0
| 502,320,000
|
NVDA
| 2019-05-16T00:00:00
| 3.975969
| 4.01866
| 3.912926
| 3.955368
| 781,088,000
| 4.192551
| 4.386696
| 4.444339
| 4.4055
| 4.197953
| 4.029126
| 4.823097
| 4.133528
| 4.154746
| 4.19287
| 4.300284
| 4.322172
| 4.319922
| 4.306184
| 4.343144
| 4.601465
| 4.090923
| 4.257188
| 4.315529
| 4.430133
| 4.352047
| 4.247483
| 4.336586
| 3.887185
| 3.902739
| 3.915102
| 4.038886
| 4.329302
| 4.579943
| 4.699653
| 4.110613
| -0.133004
| -0.065274
| 35.669371
| 9.543289
| 29.877753
| 4.191534
| 4.354479
| 4.377748
| 4.016738
| 27.156655
| 3.906968
| 4.588534
| 10.123814
| 10.328636
| -121.088539
| -89.876186
| 52,237,728,000
| 0.137672
| 114
| 2.963438
| 4.386696
| 0.26166
| 4.910015
| 3.863376
| 0.155234
| 4.29275
| 4.603218
| 3.982283
| 4.785609
| 3.906968
| 4.346289
| 3.955037
| 3.91276
| 3.864691
| 4.003106
| 4.045383
| 4.57825
| 4.449968
| 4.346289
| 4.242609
| 4.094997
| 3.906968
| 4.785609
| 0
| -0.069488
| 781,088,000
| 0
|
NVDA
| 2019-05-17T00:00:00
| 3.885126
| 4.063336
| 3.845662
| 3.934023
| 1,022,068,000
| 4.126827
| 4.349751
| 4.40958
| 4.409109
| 4.204334
| 4.03585
| 4.812214
| 4.083848
| 4.105724
| 4.145525
| 4.262542
| 4.288553
| 4.302871
| 4.295104
| 4.334074
| 4.594337
| 4.035028
| 4.20942
| 4.272513
| 4.409726
| 4.343815
| 4.244632
| 4.327253
| 3.874709
| 3.874271
| 3.86709
| 3.970942
| 4.264742
| 4.530408
| 4.671021
| 4.122484
| -0.147701
| -0.08176
| 37.082
| 8.592742
| 29.979664
| 4.1306
| 4.323826
| 4.399342
| 4.020957
| 22.596149
| 3.845662
| 4.588534
| 5.312383
| 7.779537
| -112.677404
| -94.687617
| 51,215,660,000
| 0.080568
| 113
| 2.964938
| 4.349751
| 0.278038
| 4.905827
| 3.793675
| 0.162006
| 4.253929
| 4.577941
| 3.929917
| 4.785609
| 3.845662
| 4.315635
| 3.969185
| 3.91971
| 3.86345
| 4.025444
| 4.074919
| 4.563781
| 4.426549
| 4.315635
| 4.204722
| 4.046811
| 3.845662
| 4.785609
| 1
| -0.109116
| 0
| 1,022,068,000
|
NVDA
| 2019-05-20T00:00:00
| 3.766486
| 3.841443
| 3.741665
| 3.786342
| 572,064,000
| 4.057082
| 4.304181
| 4.371595
| 4.40966
| 4.20703
| 4.042006
| 4.800537
| 4.020376
| 4.044045
| 4.087211
| 4.217446
| 4.248394
| 4.281837
| 4.281193
| 4.322835
| 4.5861
| 3.969511
| 4.153871
| 4.223044
| 4.384525
| 4.332292
| 4.239298
| 4.316848
| 3.825012
| 3.831855
| 3.811007
| 3.899703
| 4.197522
| 4.476897
| 4.638336
| 4.132164
| -0.166997
| -0.098807
| 38.766957
| 8.025389
| 32.786584
| 4.069294
| 4.269221
| 4.418702
| 4.025177
| 17.289198
| 3.741665
| 4.588534
| 2.930848
| 6.122348
| -128.864848
| -97.069152
| 50,643,596,000
| 0.031261
| 112
| 2.965667
| 4.304181
| 0.295563
| 4.895306
| 3.713055
| 0.163797
| 4.207506
| 4.535099
| 3.879913
| 4.785609
| 3.741665
| 4.263637
| 3.931375
| 3.799414
| 3.713701
| 4.017088
| 4.149049
| 4.539238
| 4.386822
| 4.263637
| 4.140452
| 3.965069
| 3.741665
| 4.785609
| 1
| -0.142454
| 0
| 572,064,000
|
NVDA
| 2019-05-21T00:00:00
| 3.848641
| 3.864526
| 3.788576
| 3.827296
| 361,848,000
| 4.012281
| 4.259988
| 4.342168
| 4.406641
| 4.210498
| 4.047491
| 4.788758
| 3.986029
| 4.008517
| 4.050508
| 4.183918
| 4.217644
| 4.264849
| 4.26981
| 4.313445
| 4.578762
| 3.931613
| 4.110486
| 4.182817
| 4.362525
| 4.322861
| 4.235469
| 4.307377
| 3.79073
| 3.800945
| 3.774415
| 3.835927
| 4.132225
| 4.42225
| 4.603287
| 4.140178
| -0.173658
| -0.113777
| 40.018602
| 8.744576
| 31.267199
| 4.000293
| 4.263637
| 4.425837
| 4.030755
| 23.247032
| 3.741665
| 4.588534
| 12.631963
| 6.958398
| -99.296648
| -87.368037
| 51,005,444,000
| 0.043218
| 113
| 2.966175
| 4.259988
| 0.294225
| 4.848437
| 3.671539
| 0.163088
| 4.173328
| 4.499503
| 3.847153
| 4.785609
| 3.741665
| 4.263637
| 3.783198
| 3.724953
| 3.68342
| 3.824731
| 3.882976
| 4.539238
| 4.386822
| 4.263637
| 4.140452
| 3.965069
| 3.741665
| 4.785609
| 0
| -0.070245
| 361,848,000
| 0
|
NVDA
| 2019-05-22T00:00:00
| 3.777654
| 3.835982
| 3.766733
| 3.80992
| 325,868,000
| 3.958371
| 4.211626
| 4.306417
| 4.401519
| 4.211549
| 4.052744
| 4.776441
| 3.944354
| 3.966542
| 4.008531
| 4.146985
| 4.183799
| 4.245743
| 4.256858
| 4.302835
| 4.570791
| 3.888953
| 4.064549
| 4.139393
| 4.337859
| 4.31147
| 4.230126
| 4.297316
| 3.758282
| 3.771945
| 3.749627
| 3.778079
| 4.068108
| 4.366151
| 4.565701
| 4.146424
| -0.182561
| -0.127534
| 41.265261
| 8.394569
| 31.083116
| 4.000293
| 4.263637
| 4.465984
| 4.091751
| 17.468044
| 3.741665
| 4.565204
| 4.370004
| 6.644272
| -92.577086
| -95.629996
| 50,679,576,000
| 0.015688
| 112
| 2.966596
| 4.211626
| 0.289784
| 4.791193
| 3.632058
| 0.158744
| 4.135645
| 4.453133
| 3.818157
| 4.727031
| 3.741665
| 4.234348
| 3.833915
| 3.803303
| 3.757965
| 3.879253
| 3.909865
| 4.494485
| 4.350621
| 4.234348
| 4.118075
| 3.952534
| 3.741665
| 4.727031
| 1
| -0.108155
| 0
| 325,868,000
|
NVDA
| 2019-05-23T00:00:00
| 3.656532
| 3.715356
| 3.596715
| 3.715356
| 591,844,000
| 3.901607
| 4.162494
| 4.266734
| 4.390945
| 4.210729
| 4.056171
| 4.763279
| 3.886789
| 3.910176
| 3.954377
| 4.102399
| 4.14324
| 4.222637
| 4.24106
| 4.290037
| 4.561694
| 3.834073
| 4.011683
| 4.089402
| 4.308643
| 4.296865
| 4.22228
| 4.286172
| 3.708946
| 3.722626
| 3.71128
| 3.720192
| 4.002407
| 4.307505
| 4.524981
| 4.150641
| -0.197117
| -0.141451
| 42.98414
| 7.664734
| 36.550078
| 3.838961
| 4.191162
| 4.524933
| 4.168615
| 15.899157
| 3.596715
| 4.476099
| 6.802148
| 7.934705
| -103.556397
| -93.197852
| 50,087,732,000
| 0.018303
| 111
| 2.967244
| 4.162494
| 0.296699
| 4.755892
| 3.569095
| 0.165641
| 4.090015
| 4.421296
| 3.758734
| 4.588534
| 3.596715
| 4.092624
| 3.793456
| 3.750931
| 3.724207
| 3.820179
| 3.862705
| 4.354465
| 4.209659
| 4.092624
| 3.97559
| 3.808964
| 3.596715
| 4.588534
| 1
| -0.140027
| 0
| 591,844,000
|
NVDA
| 2019-05-24T00:00:00
| 3.602671
| 3.710639
| 3.595969
| 3.675394
| 357,584,000
| 3.842858
| 4.121615
| 4.22588
| 4.380813
| 4.208184
| 4.059097
| 4.749487
| 3.829966
| 3.854266
| 3.900268
| 4.056969
| 4.101657
| 4.198324
| 4.224261
| 4.276426
| 4.552151
| 3.779721
| 3.958367
| 4.03832
| 4.277731
| 4.280863
| 4.2133
| 4.274624
| 3.640979
| 3.658439
| 3.657064
| 3.662767
| 3.935236
| 4.246173
| 4.48133
| 4.152875
| -0.210572
| -0.155275
| 44.582399
| 7.235406
| 34.539183
| 3.829653
| 4.190789
| 4.553104
| 4.18783
| 16.205735
| 3.595969
| 4.415537
| 0.817698
| 3.996617
| -96.179789
| -99.182302
| 49,730,148,000
| -0.034264
| 110
| 2.967604
| 4.121615
| 0.31507
| 4.751756
| 3.491474
| 0.157858
| 4.043601
| 4.359317
| 3.727886
| 4.588534
| 3.595969
| 4.092252
| 3.656201
| 3.597046
| 3.537559
| 3.715687
| 3.774842
| 4.354289
| 4.209374
| 4.092252
| 3.975129
| 3.808378
| 3.595969
| 4.588534
| 1
| -0.166578
| 0
| 357,584,000
|
NVDA
| 2019-05-28T00:00:00
| 3.557499
| 3.653057
| 3.555513
| 3.620294
| 428,356,000
| 3.805329
| 4.076938
| 4.181064
| 4.367669
| 4.20688
| 4.060896
| 4.735286
| 3.775472
| 3.800308
| 3.847535
| 4.011562
| 4.059799
| 4.173194
| 4.206714
| 4.26219
| 4.542254
| 3.727838
| 3.904641
| 3.986906
| 4.245444
| 4.26374
| 4.203367
| 4.262764
| 3.565533
| 3.591492
| 3.595784
| 3.606839
| 3.866939
| 4.18248
| 4.435032
| 4.153201
| -0.222318
| -0.168684
| 46.18644
| 6.882256
| 34.877696
| 3.809425
| 4.170561
| 4.562535
| 4.18783
| 17.923376
| 3.555513
| 4.396922
| 0.235999
| 2.618615
| -93.539129
| -99.764001
| 49,301,792,000
| -0.095465
| 109
| 2.968005
| 4.076938
| 0.328947
| 4.734831
| 3.419045
| 0.149436
| 3.997306
| 4.296179
| 3.698433
| 4.588534
| 3.555513
| 4.072024
| 3.636426
| 3.562214
| 3.521757
| 3.676884
| 3.751096
| 4.344741
| 4.19392
| 4.072024
| 3.950127
| 3.77658
| 3.555513
| 4.588534
| 1
| -0.188446
| 0
| 428,356,000
|
NVDA
| 2019-05-29T00:00:00
| 3.483286
| 3.54484
| 3.448538
| 3.509844
| 559,800,000
| 3.751469
| 4.026478
| 4.131096
| 4.353466
| 4.20434
| 4.063994
| 4.720958
| 3.717035
| 3.742668
| 3.791496
| 3.963537
| 4.015452
| 4.146139
| 4.187677
| 4.246766
| 4.531717
| 3.669285
| 3.848103
| 3.933231
| 4.210762
| 4.244698
| 4.191929
| 4.250306
| 3.491476
| 3.519794
| 3.532248
| 3.549398
| 3.797352
| 4.116301
| 4.385849
| 4.151548
| -0.234907
| -0.181928
| 47.961481
| 6.500571
| 38.388258
| 3.755937
| 4.117073
| 4.574387
| 4.18783
| 15.452747
| 3.448538
| 4.258921
| 4.287917
| 1.780538
| -97.535364
| -95.712083
| 48,741,992,000
| -0.128476
| 108
| 2.968462
| 4.026478
| 0.339096
| 4.70467
| 3.348287
| 0.147238
| 3.948352
| 4.242828
| 3.653876
| 4.588534
| 3.448538
| 4.018536
| 3.58869
| 3.524322
| 3.491146
| 3.621866
| 3.686234
| 4.319495
| 4.153055
| 4.018536
| 3.884016
| 3.692497
| 3.448538
| 4.588534
| 1
| -0.2062
| 0
| 559,800,000
|
NVDA
| 2019-05-30T00:00:00
| 3.456698
| 3.522299
| 3.418431
| 3.486517
| 394,300,000
| 3.701056
| 3.975347
| 4.079568
| 4.335377
| 4.202013
| 4.064793
| 4.706703
| 3.664968
| 3.690674
| 3.739989
| 3.917461
| 3.972471
| 4.119102
| 4.16844
| 4.231121
| 4.52102
| 3.61569
| 3.793838
| 3.881354
| 4.175595
| 4.225023
| 4.179904
| 4.237726
| 3.434421
| 3.456977
| 3.472903
| 3.493944
| 3.727747
| 4.04853
| 4.334228
| 4.148051
| -0.244214
| -0.194385
| 49.683091
| 6.150409
| 37.88176
| 3.740884
| 4.10202
| 4.578731
| 4.18783
| 16.347072
| 3.418431
| 4.258921
| 4.552943
| 3.02562
| -88.224567
| -95.447057
| 48,347,692,000
| -0.104137
| 107
| 2.968767
| 3.975347
| 0.344278
| 4.663904
| 3.28679
| 0.139552
| 3.901528
| 4.180632
| 3.622423
| 4.588534
| 3.418431
| 4.003483
| 3.492221
| 3.439602
| 3.395919
| 3.535905
| 3.588524
| 4.31239
| 4.141555
| 4.003483
| 3.86541
| 3.668833
| 3.418431
| 4.588534
| 1
| -0.22035
| 0
| 394,300,000
|
NVDA
| 2019-05-31T00:00:00
| 3.366
| 3.475086
| 3.364261
| 3.407746
| 389,720,000
| 3.640059
| 3.916305
| 4.028641
| 4.316123
| 4.196917
| 4.062897
| 4.69183
| 3.605174
| 3.631642
| 3.682452
| 3.867328
| 3.925819
| 4.089568
| 4.147324
| 4.21399
| 4.509528
| 3.554771
| 3.735805
| 3.826464
| 4.13758
| 4.203023
| 4.166066
| 4.224386
| 3.375703
| 3.395173
| 3.407284
| 3.436431
| 3.657145
| 3.978796
| 4.279916
| 4.142585
| -0.255958
| -0.2067
| 51.410019
| 5.791914
| 38.522791
| 3.614393
| 4.045646
| 4.598897
| 4.18783
| 15.572781
| 3.364261
| 4.081207
| 0.242612
| 3.027824
| -85.054037
| -99.757388
| 47,957,972,000
| -0.156098
| 106
| 2.969012
| 3.916305
| 0.342361
| 4.601027
| 3.231583
| 0.134012
| 3.850525
| 4.118549
| 3.582501
| 4.565204
| 3.364261
| 3.964732
| 3.465809
| 3.40932
| 3.361942
| 3.513187
| 3.569677
| 4.281781
| 4.106443
| 3.964732
| 3.823021
| 3.621262
| 3.364261
| 4.565204
| 1
| -0.231346
| 0
| 389,720,000
|
NVDA
| 2019-06-03T00:00:00
| 3.324254
| 3.415946
| 3.294933
| 3.377182
| 478,644,000
| 3.583972
| 3.8554
| 3.984801
| 4.2913
| 4.190698
| 4.061469
| 4.67609
| 3.54899
| 3.575753
| 3.627345
| 3.817958
| 3.879545
| 4.059556
| 4.125664
| 4.196371
| 4.497734
| 3.497352
| 3.679419
| 3.772281
| 4.098683
| 4.180058
| 4.151439
| 4.210778
| 3.319081
| 3.337962
| 3.343015
| 3.378106
| 3.586596
| 3.907527
| 4.223277
| 4.135249
| -0.265572
| -0.218474
| 53.165576
| 5.420389
| 39.726591
| 3.57973
| 3.941733
| 4.597594
| 4.192418
| 18.994801
| 3.294933
| 4.063336
| 3.815889
| 2.870482
| -80.530503
| -96.184111
| 47,479,328,000
| -0.191952
| 105
| 2.96928
| 3.8554
| 0.333355
| 4.52211
| 3.188689
| 0.123136
| 3.800404
| 4.046677
| 3.554131
| 4.476099
| 3.294933
| 3.885516
| 3.401782
| 3.328478
| 3.290957
| 3.439304
| 3.512607
| 4.197344
| 4.024894
| 3.885516
| 3.746138
| 3.547702
| 3.294933
| 4.476099
| 1
| -0.239591
| 0
| 478,644,000
|
NVDA
| 2019-06-04T00:00:00
| 3.553359
| 3.558577
| 3.366249
| 3.388364
| 641,836,000
| 3.562659
| 3.809871
| 3.948894
| 4.274255
| 4.186989
| 4.061651
| 4.661788
| 3.549864
| 3.571682
| 3.615962
| 3.793903
| 3.854454
| 4.039705
| 4.110603
| 4.183639
| 4.488337
| 3.491786
| 3.650654
| 3.739093
| 4.069744
| 4.163286
| 4.141378
| 4.199607
| 3.348854
| 3.350499
| 3.334743
| 3.340909
| 3.524368
| 3.840096
| 4.16756
| 4.127142
| -0.251802
| -0.22514
| 52.875073
| 11.96234
| 35.039612
| 3.565457
| 3.941733
| 4.533992
| 4.197987
| 29.108364
| 3.294933
| 4.063336
| 33.63157
| 12.563357
| -49.635529
| -66.36843
| 48,121,164,000
| -0.164875
| 106
| 2.969872
| 3.809871
| 0.307009
| 4.42389
| 3.195852
| 0.130992
| 3.776876
| 4.038859
| 3.514893
| 4.415537
| 3.294933
| 3.855235
| 3.345044
| 3.274143
| 3.224031
| 3.395156
| 3.466057
| 4.151075
| 3.987466
| 3.855235
| 3.723004
| 3.534742
| 3.294933
| 4.415537
| 0
| -0.145442
| 641,836,000
| 0
|
NVDA
| 2019-06-05T00:00:00
| 3.510619
| 3.632626
| 3.47434
| 3.627159
| 511,616,000
| 3.528857
| 3.770569
| 3.90962
| 4.258201
| 4.181781
| 4.060747
| 4.647474
| 3.542015
| 3.560579
| 3.599756
| 3.76815
| 3.828005
| 4.018957
| 4.094814
| 4.170311
| 4.478608
| 3.482324
| 3.622153
| 3.705379
| 4.039798
| 4.145487
| 4.130466
| 4.188152
| 3.415402
| 3.398249
| 3.358841
| 3.320172
| 3.469259
| 3.776307
| 4.112604
| 4.118243
| -0.241554
| -0.228423
| 51.767155
| 14.714568
| 32.269976
| 3.505144
| 3.941733
| 4.533992
| 4.197987
| 29.591798
| 3.294933
| 4.063336
| 28.069406
| 21.838955
| -36.690423
| -71.930594
| 47,609,548,000
| -0.169448
| 105
| 2.970309
| 3.770569
| 0.291326
| 4.353222
| 3.187917
| 0.134089
| 3.751518
| 4.019696
| 3.48334
| 4.396922
| 3.294933
| 3.845927
| 3.492728
| 3.426879
| 3.3004
| 3.619208
| 3.685057
| 4.136853
| 3.975962
| 3.845927
| 3.715893
| 3.530759
| 3.294933
| 4.396922
| 1
| -0.164218
| 0
| 511,616,000
|
NVDA
| 2019-06-06T00:00:00
| 3.572741
| 3.597341
| 3.512358
| 3.514843
| 408,140,000
| 3.508366
| 3.733369
| 3.873357
| 4.241857
| 4.177633
| 4.059573
| 4.635034
| 3.54816
| 3.56279
| 3.5956
| 3.750386
| 3.808369
| 4.001458
| 4.081075
| 4.158478
| 4.469595
| 3.490302
| 3.603313
| 3.679465
| 4.012917
| 4.129459
| 4.120803
| 4.177458
| 3.505869
| 3.471149
| 3.40965
| 3.318684
| 3.423198
| 3.717601
| 4.059457
| 4.108945
| -0.225816
| -0.227901
| 50.738374
| 14.0589
| 30.832055
| 3.502786
| 3.941733
| 4.533992
| 4.197987
| 32.468213
| 3.294933
| 4.063336
| 36.15388
| 32.618285
| -27.737275
| -63.84612
| 48,017,688,000
| -0.147864
| 106
| 2.970697
| 3.733369
| 0.264146
| 4.261661
| 3.205076
| 0.132731
| 3.734492
| 3.999954
| 3.469029
| 4.258921
| 3.294933
| 3.776927
| 3.539195
| 3.445764
| 3.380909
| 3.60405
| 3.697481
| 4.03142
| 3.890677
| 3.776927
| 3.663176
| 3.501226
| 3.294933
| 4.258921
| 0
| -0.07945
| 408,140,000
| 0
|
NVDA
| 2019-06-07T00:00:00
| 3.615481
| 3.649772
| 3.559572
| 3.578705
| 348,856,000
| 3.504261
| 3.702934
| 3.836102
| 4.226551
| 4.173423
| 4.058426
| 4.622433
| 3.561624
| 3.572371
| 3.598658
| 3.738122
| 3.793532
| 3.986322
| 4.068823
| 4.147726
| 4.461096
| 3.509778
| 3.592085
| 3.659629
| 3.988353
| 4.114666
| 4.112009
| 4.167314
| 3.586701
| 3.547581
| 3.472057
| 3.335425
| 3.387015
| 3.664743
| 4.008804
| 4.099552
| -0.207503
| -0.223822
| 49.187447
| 16.153898
| 29.366327
| 3.473995
| 3.941733
| 4.547582
| 4.197987
| 37.764437
| 3.294933
| 3.864526
| 56.276709
| 40.166665
| -16.301363
| -43.723291
| 48,366,544,000
| -0.179898
| 107
| 2.971051
| 3.702934
| 0.238435
| 4.179805
| 3.226064
| 0.123626
| 3.723157
| 3.970409
| 3.475906
| 4.258921
| 3.294933
| 3.776927
| 3.560813
| 3.524286
| 3.475831
| 3.609268
| 3.645796
| 4.03142
| 3.890677
| 3.776927
| 3.663176
| 3.501226
| 3.294933
| 4.258921
| 0
| -0.006576
| 348,856,000
| 0
|
NVDA
| 2019-06-10T00:00:00
| 3.688288
| 3.75687
| 3.671639
| 3.671639
| 402,780,000
| 3.512823
| 3.67784
| 3.801939
| 4.212328
| 4.171104
| 4.058149
| 4.609518
| 3.586957
| 3.593446
| 3.612447
| 3.733591
| 3.785436
| 3.974634
| 4.058809
| 4.138628
| 4.453407
| 3.543237
| 3.59069
| 3.648259
| 3.967245
| 4.101899
| 4.104679
| 4.158019
| 3.657965
| 3.628554
| 3.549566
| 3.370347
| 3.362024
| 3.618705
| 3.961451
| 4.090446
| -0.184982
| -0.216054
| 46.661594
| 20.580927
| 27.184771
| 3.525901
| 3.930068
| 4.547582
| 4.197987
| 46.297642
| 3.294933
| 3.864526
| 69.058868
| 53.829819
| 3.08846
| -30.941132
| 48,769,324,000
| -0.221731
| 108
| 2.971506
| 3.67784
| 0.209058
| 4.095956
| 3.259724
| 0.123478
| 3.719836
| 3.966792
| 3.472881
| 4.081207
| 3.294933
| 3.68807
| 3.608275
| 3.566778
| 3.518075
| 3.656979
| 3.698476
| 3.895646
| 3.78085
| 3.68807
| 3.59529
| 3.463196
| 3.294933
| 4.081207
| 0
| 0.055764
| 402,780,000
| 0
|
NVDA
| 2019-06-11T00:00:00
| 3.745936
| 3.785942
| 3.706427
| 3.748172
| 383,872,000
| 3.531666
| 3.668498
| 3.773219
| 4.198112
| 4.168422
| 4.058704
| 4.595715
| 3.618753
| 3.621172
| 3.632984
| 3.734714
| 3.782398
| 3.965666
| 4.050575
| 4.130852
| 4.446367
| 3.585622
| 3.597176
| 3.643951
| 3.948955
| 4.09071
| 4.098497
| 4.149426
| 3.726797
| 3.700696
| 3.635685
| 3.419981
| 3.34866
| 3.579906
| 3.917886
| 4.081889
| -0.160631
| -0.204969
| 44.045478
| 21.062118
| 25.761305
| 3.540438
| 3.885516
| 4.547582
| 4.197987
| 45.021781
| 3.294933
| 3.835982
| 83.357193
| 69.564257
| 12.403668
| -16.642806
| 49,153,196,000
| -0.174977
| 109
| 2.971974
| 3.668498
| 0.201089
| 4.070675
| 3.266321
| 0.12345
| 3.722322
| 3.969223
| 3.475422
| 4.063336
| 3.294933
| 3.679135
| 3.705599
| 3.654328
| 3.620368
| 3.739559
| 3.79083
| 3.881993
| 3.769806
| 3.679135
| 3.588463
| 3.459371
| 3.294933
| 4.063336
| 0
| 0.108786
| 0
| 383,872,000
|
NVDA
| 2019-06-12T00:00:00
| 3.632874
| 3.708663
| 3.617717
| 3.702451
| 358,892,000
| 3.546625
| 3.649047
| 3.746668
| 4.180285
| 4.164397
| 4.057414
| 4.580849
| 3.621577
| 3.6233
| 3.632967
| 3.725456
| 3.770896
| 3.952615
| 4.039583
| 4.120991
| 4.438273
| 3.604023
| 3.593783
| 3.633155
| 3.926789
| 4.076617
| 4.090065
| 4.139845
| 3.742221
| 3.728175
| 3.690749
| 3.469857
| 3.341739
| 3.545548
| 3.876668
| 4.073466
| -0.148741
| -0.193724
| 42.249914
| 19.610181
| 28.754838
| 3.540438
| 3.855235
| 4.547582
| 4.197987
| 43.257432
| 3.294933
| 3.785942
| 68.82589
| 73.747317
| -0.898922
| -31.17411
| 48,794,304,000
| -0.225199
| 108
| 2.972347
| 3.649047
| 0.183118
| 4.015284
| 3.282811
| 0.126758
| 3.713803
| 3.967319
| 3.460287
| 4.063336
| 3.294933
| 3.679135
| 3.746102
| 3.706261
| 3.666586
| 3.785777
| 3.825617
| 3.881993
| 3.769806
| 3.679135
| 3.588463
| 3.459371
| 3.294933
| 4.063336
| 1
| 0.053575
| 0
| 358,892,000
|
NVDA
| 2019-06-13T00:00:00
| 3.684063
| 3.702451
| 3.637347
| 3.65499
| 308,080,000
| 3.569362
| 3.635209
| 3.721361
| 4.163123
| 4.161582
| 4.055344
| 4.565574
| 3.634074
| 3.634347
| 3.640828
| 3.721693
| 3.764216
| 3.942083
| 4.030227
| 4.112339
| 4.430768
| 3.629012
| 3.597118
| 3.628339
| 3.907329
| 4.063977
| 4.082672
| 4.130922
| 3.734343
| 3.732411
| 3.720938
| 3.520626
| 3.341075
| 3.515844
| 3.838193
| 4.065429
| -0.133647
| -0.181708
| 40.582605
| 18.850786
| 27.641321
| 3.540438
| 3.845927
| 4.506503
| 4.197987
| 51.371499
| 3.294933
| 3.785942
| 79.25099
| 77.144691
| 6.095137
| -20.74901
| 49,102,384,000
| -0.225853
| 109
| 2.972692
| 3.635209
| 0.168164
| 3.971536
| 3.298881
| 0.118804
| 3.710971
| 3.948578
| 3.473364
| 4.063336
| 3.294933
| 3.679135
| 3.653085
| 3.597507
| 3.562139
| 3.688453
| 3.744031
| 3.881993
| 3.769806
| 3.679135
| 3.588463
| 3.459371
| 3.294933
| 4.063336
| 0
| 0.106103
| 308,080,000
| 0
|
NVDA
| 2019-06-14T00:00:00
| 3.59411
| 3.615232
| 3.549383
| 3.59088
| 394,428,000
| 3.592173
| 3.616116
| 3.696158
| 4.141373
| 4.158125
| 4.054398
| 4.549393
| 3.626081
| 3.627032
| 3.633641
| 3.710094
| 3.751131
| 3.928437
| 4.018751
| 4.102077
| 4.422443
| 3.633512
| 3.593204
| 3.618551
| 3.885015
| 4.049043
| 4.073538
| 4.121256
| 3.685511
| 3.700387
| 3.716951
| 3.562081
| 3.343204
| 3.488365
| 3.801251
| 4.057426
| -0.127474
| -0.170862
| 39.624367
| 17.442708
| 30.455289
| 3.576095
| 3.776927
| 4.471879
| 4.197987
| 49.588343
| 3.294933
| 3.785942
| 60.931085
| 69.669322
| -8.082317
| -39.068915
| 48,707,956,000
| -0.236272
| 108
| 2.973077
| 3.616116
| 0.147895
| 3.911905
| 3.320327
| 0.120233
| 3.699841
| 3.940307
| 3.459375
| 4.063336
| 3.294933
| 3.679135
| 3.67462
| 3.64679
| 3.609517
| 3.711893
| 3.739724
| 3.881993
| 3.769806
| 3.679135
| 3.588463
| 3.459371
| 3.294933
| 4.063336
| 1
| 0.050483
| 394,428,000
| 0
|
NVDA
| 2019-06-17T00:00:00
| 3.603801
| 3.640826
| 3.56951
| 3.592371
| 276,040,000
| 3.620127
| 3.60205
| 3.672703
| 4.119996
| 4.155125
| 4.05342
| 4.533448
| 3.621625
| 3.622808
| 3.62905
| 3.700431
| 3.739798
| 3.915707
| 4.007831
| 4.09221
| 4.414297
| 3.635626
| 3.592031
| 3.611446
| 3.863934
| 4.034456
| 4.064616
| 4.111847
| 3.635563
| 3.657977
| 3.696924
| 3.594353
| 3.347726
| 3.463244
| 3.765768
| 4.049499
| -0.120412
| -0.160772
| 38.453637
| 18.196331
| 29.211026
| 3.630141
| 3.776927
| 4.400272
| 4.197987
| 52.305217
| 3.294933
| 3.785942
| 62.904823
| 67.695633
| -0.828822
| -37.095177
| 48,983,996,000
| -0.181575
| 109
| 2.973351
| 3.60205
| 0.133655
| 3.86936
| 3.334739
| 0.118359
| 3.690695
| 3.927413
| 3.453976
| 3.864526
| 3.294933
| 3.57973
| 3.586242
| 3.557252
| 3.520393
| 3.6231
| 3.65209
| 3.730102
| 3.646942
| 3.57973
| 3.512518
| 3.416826
| 3.294933
| 3.864526
| 0
| 0.102676
| 276,040,000
| 0
|
NVDA
| 2019-06-18T00:00:00
| 3.798864
| 3.854276
| 3.654244
| 3.665178
| 581,920,000
| 3.644678
| 3.603669
| 3.667347
| 4.101184
| 4.154001
| 4.052273
| 4.517952
| 3.657073
| 3.654818
| 3.655175
| 3.70938
| 3.744342
| 3.911125
| 4.002332
| 4.086401
| 4.408174
| 3.668124
| 3.610775
| 3.621151
| 3.85134
| 4.02508
| 4.059575
| 4.104538
| 3.659021
| 3.665873
| 3.70393
| 3.633062
| 3.359787
| 3.443764
| 3.733579
| 4.042409
| -0.097946
| -0.148207
| 35.960945
| 27.166974
| 25.301235
| 3.683317
| 3.68807
| 4.382898
| 4.197987
| 64.023812
| 3.294933
| 3.854276
| 90.093307
| 71.309738
| 38.543465
| -9.906693
| 49,565,916,000
| -0.117049
| 110
| 2.974105
| 3.603669
| 0.135929
| 3.875526
| 3.331811
| 0.128468
| 3.700996
| 3.957931
| 3.444061
| 3.864526
| 3.294933
| 3.57973
| 3.604713
| 3.568599
| 3.533397
| 3.639915
| 3.676028
| 3.730102
| 3.646942
| 3.57973
| 3.512518
| 3.416826
| 3.294933
| 3.864526
| 0
| 0.146787
| 581,920,000
| 0
|
NVDA
| 2019-06-19T00:00:00
| 3.804827
| 3.845579
| 3.778736
| 3.834149
| 331,644,000
| 3.674099
| 3.601478
| 3.658664
| 4.082075
| 4.152848
| 4.050612
| 4.502569
| 3.686624
| 3.682092
| 3.678199
| 3.718057
| 3.748994
| 3.906956
| 3.997134
| 4.080826
| 4.40217
| 3.697242
| 3.629933
| 3.631726
| 3.839718
| 4.015892
| 4.054675
| 4.097442
| 3.72484
| 3.712842
| 3.729815
| 3.675541
| 3.377896
| 3.429425
| 3.70451
| 4.03609
| -0.078753
| -0.134316
| 33.646302
| 26.160663
| 24.364034
| 3.701829
| 3.679135
| 4.306079
| 4.197987
| 65.759236
| 3.294933
| 3.854276
| 91.159523
| 81.385884
| 50.511772
| -8.840477
| 49,897,560,000
| -0.150888
| 111
| 2.974537
| 3.601478
| 0.132071
| 3.86562
| 3.337336
| 0.125823
| 3.710885
| 3.962531
| 3.459239
| 3.854276
| 3.294933
| 3.574604
| 3.769128
| 3.68398
| 3.569096
| 3.884012
| 3.96916
| 3.722271
| 3.640607
| 3.574604
| 3.508602
| 3.414632
| 3.294933
| 3.854276
| 0
| 0.183769
| 0
| 331,644,000
|
NVDA
| 2019-06-20T00:00:00
| 3.829179
| 3.90944
| 3.814767
| 3.895525
| 350,168,000
| 3.699742
| 3.604054
| 3.653398
| 4.064709
| 4.152105
| 4.054685
| 4.486953
| 3.715135
| 3.708835
| 3.701426
| 3.728159
| 3.755162
| 3.903906
| 3.992714
| 4.075843
| 4.396469
| 3.725438
| 3.651619
| 3.644843
| 3.829801
| 4.007374
| 4.05029
| 4.090741
| 3.80516
| 3.775512
| 3.76665
| 3.718679
| 3.401668
| 3.420009
| 3.678529
| 4.030545
| -0.060875
| -0.119628
| 31.980178
| 28.210572
| 22.932335
| 3.729411
| 3.679135
| 4.306079
| 4.197987
| 72.307301
| 3.294933
| 3.90944
| 86.938936
| 89.397256
| 62.110018
| -13.061064
| 50,247,728,000
| -0.152866
| 112
| 2.975006
| 3.604054
| 0.136129
| 3.876311
| 3.331797
| 0.125379
| 3.722151
| 3.972909
| 3.471393
| 3.90944
| 3.294933
| 3.602186
| 3.809714
| 3.773849
| 3.742871
| 3.840692
| 3.876557
| 3.764416
| 3.674698
| 3.602186
| 3.529675
| 3.426437
| 3.294933
| 3.90944
| 0
| 0.214469
| 0
| 350,168,000
|
NVDA
| 2019-06-21T00:00:00
| 3.771032
| 3.86347
| 3.764572
| 3.814269
| 434,428,000
| 3.715297
| 3.609779
| 3.645201
| 4.04477
| 4.152067
| 4.059765
| 4.470672
| 3.726314
| 3.720144
| 3.712135
| 3.732056
| 3.756383
| 3.898695
| 3.986881
| 4.069807
| 4.390246
| 3.7384
| 3.667522
| 3.653892
| 3.818284
| 3.997346
| 4.044673
| 4.083618
| 3.841574
| 3.814868
| 3.792045
| 3.755948
| 3.428525
| 3.413989
| 3.654758
| 4.025385
| -0.050814
| -0.105865
| 29.991432
| 26.618115
| 24.502861
| 3.729411
| 3.679135
| 4.295283
| 4.197987
| 71.182778
| 3.366249
| 3.90944
| 74.519547
| 84.206002
| 50.155496
| -25.480453
| 49,813,300,000
| -0.201623
| 111
| 2.975548
| 3.609779
| 0.14078
| 3.891339
| 3.328219
| 0.1238
| 3.726807
| 3.974406
| 3.479207
| 3.90944
| 3.294933
| 3.602186
| 3.851128
| 3.792817
| 3.756455
| 3.88749
| 3.945802
| 3.764416
| 3.674698
| 3.602186
| 3.529675
| 3.426437
| 3.294933
| 3.90944
| 1
| 0.139645
| 0
| 434,428,000
|
NVDA
| 2019-06-24T00:00:00
| 3.793397
| 3.822967
| 3.74519
| 3.792403
| 282,948,000
| 3.725808
| 3.619315
| 3.641532
| 4.025556
| 4.15325
| 4.063633
| 4.455156
| 3.739731
| 3.733463
| 3.724637
| 3.737633
| 3.75923
| 3.894566
| 3.981789
| 4.064333
| 4.384307
| 3.7526
| 3.685009
| 3.665291
| 3.808426
| 3.987907
| 4.039399
| 4.076879
| 3.842444
| 3.834011
| 3.811769
| 3.786733
| 3.45819
| 3.411602
| 3.633322
| 4.020539
| -0.040567
| -0.092805
| 27.975341
| 25.403614
| 24.521853
| 3.729411
| 3.679135
| 4.273006
| 4.197987
| 64.155877
| 3.47434
| 3.90944
| 73.329563
| 78.262682
| 47.835851
| -26.670437
| 50,096,248,000
| -0.15704
| 112
| 2.97591
| 3.619315
| 0.146612
| 3.91254
| 3.326091
| 0.112618
| 3.733148
| 3.958384
| 3.507913
| 3.90944
| 3.294933
| 3.602186
| 3.799691
| 3.735913
| 3.700793
| 3.834811
| 3.898589
| 3.764416
| 3.674698
| 3.602186
| 3.529675
| 3.426437
| 3.294933
| 3.90944
| 0
| 0.174973
| 282,948,000
| 0
|
NVDA
| 2019-06-25T00:00:00
| 3.764076
| 3.87341
| 3.761342
| 3.798367
| 311,868,000
| 3.727622
| 3.629644
| 3.641435
| 4.006515
| 4.153585
| 4.065632
| 4.4402
| 3.7446
| 3.739029
| 3.730704
| 3.740037
| 3.759603
| 3.889449
| 3.97606
| 4.058388
| 4.378135
| 3.759557
| 3.698796
| 3.674718
| 3.798172
| 3.977666
| 4.033467
| 4.070002
| 3.816671
| 3.82391
| 3.820409
| 3.806872
| 3.48896
| 3.411873
| 3.613823
| 4.015802
| -0.034416
| -0.081128
| 26.52427
| 26.70006
| 22.900486
| 3.729411
| 3.602186
| 4.227213
| 4.197987
| 65.187596
| 3.512358
| 3.90944
| 63.391859
| 70.413656
| 52.130604
| -36.608141
| 49,784,380,000
| -0.145265
| 111
| 2.976295
| 3.629644
| 0.14928
| 3.928205
| 3.331083
| 0.109316
| 3.736094
| 3.954727
| 3.517461
| 3.90944
| 3.294933
| 3.602186
| 3.787185
| 3.751403
| 3.709408
| 3.829179
| 3.864961
| 3.764416
| 3.674698
| 3.602186
| 3.529675
| 3.426437
| 3.294933
| 3.90944
| 1
| 0.104303
| 0
| 311,868,000
|
NVDA
| 2019-06-26T00:00:00
| 3.957397
| 4.018525
| 3.878627
| 3.891549
| 584,072,000
| 3.760075
| 3.65335
| 3.645786
| 3.993977
| 4.153023
| 4.06932
| 4.426317
| 3.787159
| 3.778732
| 3.76558
| 3.759797
| 3.774818
| 3.892113
| 3.975569
| 4.056388
| 4.373949
| 3.801335
| 3.73001
| 3.699022
| 3.796246
| 3.972503
| 4.031324
| 4.065198
| 3.846247
| 3.848977
| 3.854634
| 3.833515
| 3.525251
| 3.417991
| 3.598315
| 4.011856
| -0.013783
| -0.067659
| 26.210739
| 30.921284
| 19.713384
| 3.783954
| 3.656729
| 4.169258
| 4.197987
| 69.917612
| 3.549383
| 4.018525
| 86.970272
| 74.563898
| 98.602897
| -13.029728
| 50,368,452,000
| -0.116761
| 112
| 2.977191
| 3.65335
| 0.161924
| 3.977199
| 3.329501
| 0.121297
| 3.75717
| 3.999764
| 3.514577
| 4.018525
| 3.294933
| 3.656729
| 3.799609
| 3.725809
| 3.687542
| 3.837876
| 3.911677
| 3.847758
| 3.742113
| 3.656729
| 3.571345
| 3.449782
| 3.294933
| 4.018525
| 0
| 0.143359
| 584,072,000
| 0
|
NVDA
| 2019-06-27T00:00:00
| 4.056048
| 4.075181
| 4.007096
| 4.043127
| 445,440,000
| 3.797273
| 3.683317
| 3.656921
| 3.981669
| 4.153319
| 4.072892
| 4.412572
| 3.840937
| 3.829153
| 3.810268
| 3.786729
| 3.796451
| 3.898542
| 3.977686
| 4.056381
| 4.370786
| 3.855148
| 3.768362
| 3.730581
| 3.79868
| 3.969951
| 4.031061
| 4.061514
| 3.935413
| 3.917374
| 3.913823
| 3.872215
| 3.568039
| 3.430745
| 3.587418
| 4.008966
| 0.010409
| -0.052045
| 26.263499
| 32.035882
| 18.434445
| 3.822346
| 3.685057
| 4.131965
| 4.197987
| 71.56406
| 3.549383
| 4.075181
| 96.361079
| 82.24107
| 125.446552
| -3.638921
| 50,813,892,000
| -0.079703
| 113
| 2.977942
| 3.683317
| 0.178252
| 4.039822
| 3.326813
| 0.123267
| 3.785635
| 4.032169
| 3.539101
| 4.075181
| 3.294933
| 3.685057
| 3.951517
| 3.884508
| 3.811619
| 4.024406
| 4.091415
| 3.891043
| 3.777126
| 3.685057
| 3.592988
| 3.461906
| 3.294933
| 4.075181
| 0
| 0.176035
| 445,440,000
| 0
|
NVDA
| 2019-06-28T00:00:00
| 4.080897
| 4.109224
| 4.034181
| 4.10003
| 397,668,000
| 3.845952
| 3.719062
| 3.673896
| 3.970315
| 4.151929
| 4.076521
| 4.399191
| 3.888929
| 3.874925
| 3.851903
| 3.813471
| 3.818332
| 3.905693
| 3.980402
| 4.056867
| 4.367901
| 3.906716
| 3.806227
| 3.763195
| 3.802572
| 3.968045
| 4.031219
| 4.058214
| 4.043047
| 4.007631
| 3.985531
| 3.921104
| 3.616465
| 3.449368
| 3.580921
| 4.007093
| 0.031227
| -0.035391
| 26.513232
| 32.603921
| 17.648824
| 3.881734
| 3.702079
| 4.131965
| 4.258672
| 70.163327
| 3.549383
| 4.109224
| 94.940076
| 92.757142
| 129.33168
| -5.059924
| 51,211,560,000
| -0.021942
| 114
| 2.978627
| 3.719062
| 0.18289
| 4.084843
| 3.353282
| 0.118528
| 3.813755
| 4.050811
| 3.576699
| 4.109224
| 3.294933
| 3.702079
| 4.046108
| 4.017035
| 3.978023
| 4.085121
| 4.114194
| 3.917052
| 3.798165
| 3.702079
| 3.605992
| 3.469191
| 3.294933
| 4.109224
| 0
| 0.203092
| 0
| 397,668,000
|
NVDA
| 2019-07-01T00:00:00
| 4.129103
| 4.322425
| 4.091581
| 4.288134
| 709,756,000
| 3.898482
| 3.759305
| 3.694953
| 3.960417
| 4.152193
| 4.079876
| 4.38662
| 3.936964
| 3.921139
| 3.894549
| 3.842165
| 3.842237
| 3.914454
| 3.984316
| 4.058297
| 4.365525
| 3.958198
| 3.845279
| 3.798211
| 3.808799
| 3.967444
| 4.03226
| 4.055526
| 4.137689
| 4.095095
| 4.05883
| 3.977776
| 3.670124
| 3.473801
| 3.578726
| 4.006305
| 0.051027
| -0.018107
| 27.778738
| 39.768565
| 15.37735
| 4.033808
| 3.808679
| 4.015061
| 4.199352
| 69.871118
| 3.549383
| 4.322425
| 74.991985
| 88.76438
| 157.119443
| -25.008015
| 51,921,316,000
| -0.048791
| 115
| 2.979901
| 3.759305
| 0.179971
| 4.119246
| 3.399363
| 0.128805
| 3.843788
| 4.101398
| 3.586179
| 4.322425
| 3.366249
| 3.844337
| 4.074768
| 4.040311
| 3.999725
| 4.115354
| 4.149811
| 4.096768
| 3.957166
| 3.844337
| 3.731508
| 3.57087
| 3.366249
| 4.322425
| 0
| 0.225211
| 0
| 709,756,000
|
NVDA
| 2019-07-02T00:00:00
| 4.031198
| 4.133574
| 4.018028
| 4.112453
| 400,228,000
| 3.921715
| 3.783197
| 3.713901
| 3.947483
| 4.149746
| 4.083636
| 4.37317
| 3.955811
| 3.94115
| 3.915572
| 3.85935
| 3.856772
| 3.919033
| 3.985549
| 4.05776
| 4.362198
| 3.982328
| 3.871173
| 3.824075
| 3.811574
| 3.96426
| 4.031297
| 4.05199
| 4.158829
| 4.136282
| 4.105014
| 4.028512
| 3.724317
| 3.501371
| 3.579133
| 4.006098
| 0.058148
| -0.002856
| 28.221374
| 37.295578
| 18.379582
| 4.033808
| 3.808679
| 4.010221
| 4.198979
| 70.987045
| 3.549383
| 4.322425
| 62.327071
| 77.41971
| 102.982529
| -37.672929
| 51,521,088,000
| -0.161622
| 114
| 2.980557
| 3.783197
| 0.182886
| 4.148968
| 3.417425
| 0.1279
| 3.861637
| 4.117436
| 3.605837
| 4.322425
| 3.47434
| 3.898383
| 4.181036
| 4.039647
| 3.950192
| 4.270492
| 4.411881
| 4.122277
| 3.998457
| 3.898383
| 3.798309
| 3.65583
| 3.47434
| 4.322425
| 1
| 0.142997
| 0
| 400,228,000
|
NVDA
| 2019-07-03T00:00:00
| 4.044119
| 4.060271
| 3.984234
| 4.054555
| 246,636,000
| 3.945645
| 3.809872
| 3.736334
| 3.933715
| 4.147756
| 4.087338
| 4.359155
| 3.973472
| 3.959871
| 3.935348
| 3.876147
| 3.871184
| 3.923938
| 3.987091
| 4.05749
| 4.359034
| 4.004583
| 3.896023
| 3.849477
| 3.815364
| 3.961481
| 4.030514
| 4.048716
| 4.134515
| 4.13583
| 4.128563
| 4.069444
| 3.777867
| 3.531637
| 3.581992
| 4.006402
| 0.064095
| 0.010534
| 28.307178
| 35.721369
| 19.47975
| 4.033808
| 3.808679
| 3.989993
| 4.178751
| 69.767953
| 3.549383
| 4.322425
| 63.998562
| 67.105872
| 82.261389
| -36.001438
| 51,767,724,000
| -0.114358
| 115
| 2.980966
| 3.809872
| 0.179919
| 4.16971
| 3.450034
| 0.128361
| 3.879016
| 4.135738
| 3.622294
| 4.322425
| 3.512358
| 3.917392
| 4.060933
| 3.988292
| 3.945387
| 4.103839
| 4.176479
| 4.131249
| 4.01298
| 3.917392
| 3.821804
| 3.685713
| 3.512358
| 4.322425
| 0
| 0.171989
| 0
| 246,636,000
|
NVDA
| 2019-07-05T00:00:00
| 3.981501
| 3.990198
| 3.918137
| 3.985725
| 396,552,000
| 3.960877
| 3.83031
| 3.757327
| 3.918447
| 4.142693
| 4.090841
| 4.345136
| 3.975078
| 3.963804
| 3.942449
| 3.885725
| 3.87967
| 3.926195
| 3.986944
| 4.055985
| 4.355277
| 4.011103
| 3.912369
| 3.868336
| 3.817238
| 3.957106
| 4.028418
| 4.044958
| 4.073603
| 4.094437
| 4.121097
| 4.094123
| 3.82747
| 3.562685
| 3.58636
| 4.006859
| 0.063029
| 0.021033
| 27.769322
| 33.219478
| 21.790042
| 4.033808
| 3.808679
| 3.936505
| 4.125264
| 71.926803
| 3.56951
| 4.322425
| 54.719405
| 60.348346
| 49.868122
| -45.280595
| 51,371,172,000
| -0.098293
| 114
| 2.981584
| 3.83031
| 0.174705
| 4.17972
| 3.480899
| 0.12774
| 3.888776
| 4.144256
| 3.633297
| 4.322425
| 3.549383
| 3.935904
| 4.029541
| 3.998812
| 3.953504
| 4.074848
| 4.105578
| 4.139987
| 4.027123
| 3.935904
| 3.844685
| 3.714814
| 3.549383
| 4.322425
| 1
| 0.095917
| 0
| 396,552,000
|
NVDA
| 2019-07-08T00:00:00
| 3.906458
| 3.940749
| 3.876391
| 3.921864
| 329,788,000
| 3.974419
| 3.844858
| 3.778945
| 3.903793
| 4.137064
| 4.092424
| 4.331103
| 3.961354
| 3.953377
| 3.936912
| 3.887609
| 3.88173
| 3.925421
| 3.984826
| 4.053024
| 4.350811
| 4.001208
| 3.919621
| 3.879807
| 3.816768
| 3.950889
| 4.024767
| 4.040593
| 3.991991
| 4.024494
| 4.079797
| 4.099994
| 3.869778
| 3.592477
| 3.591281
| 4.007057
| 0.055489
| 0.027924
| 26.894959
| 31.252741
| 22.851335
| 4.041884
| 3.808679
| 3.921452
| 4.11021
| 65.950709
| 3.654244
| 4.322425
| 37.746283
| 52.15475
| 22.773765
| -62.253717
| 51,041,384,000
| -0.111807
| 113
| 2.982059
| 3.844858
| 0.167855
| 4.180569
| 3.509148
| 0.130154
| 3.89046
| 4.150768
| 3.630153
| 4.322425
| 3.549383
| 3.935904
| 3.963278
| 3.936359
| 3.891217
| 4.00842
| 4.03534
| 4.139987
| 4.027123
| 3.935904
| 3.844685
| 3.714814
| 3.549383
| 4.322425
| 1
| 0.030395
| 0
| 329,788,000
|
NVDA
| 2019-07-09T00:00:00
| 3.908943
| 3.937022
| 3.851542
| 3.864215
| 342,860,000
| 3.985974
| 3.855891
| 3.802332
| 3.893567
| 4.12831
| 4.093607
| 4.316963
| 3.950872
| 3.945298
| 3.932609
| 3.889549
| 3.883824
| 3.924775
| 3.982829
| 4.050171
| 4.346414
| 3.989303
| 3.925724
| 3.889807
| 3.81697
| 3.944886
| 4.021134
| 4.036392
| 3.922754
| 3.95386
| 4.022855
| 4.092442
| 3.904854
| 3.620596
| 3.596628
| 4.006927
| 0.049147
| 0.032169
| 25.859384
| 29.712139
| 23.157885
| 4.086984
| 3.808679
| 3.83002
| 4.083125
| 57.278948
| 3.74519
| 4.322425
| 28.36839
| 40.278026
| 15.435216
| -71.63161
| 51,384,244,000
| -0.066514
| 114
| 2.982553
| 3.855891
| 0.164235
| 4.184361
| 3.527421
| 0.118368
| 3.892221
| 4.128957
| 3.655484
| 4.322425
| 3.549383
| 3.935904
| 3.907866
| 3.874983
| 3.843508
| 3.939341
| 3.972224
| 4.139987
| 4.027123
| 3.935904
| 3.844685
| 3.714814
| 3.549383
| 4.322425
| 0
| 0.074223
| 342,860,000
| 0
|
NVDA
| 2019-07-10T00:00:00
| 3.977277
| 4.034677
| 3.938513
| 3.952428
| 452,076,000
| 4.007294
| 3.867458
| 3.819289
| 3.884092
| 4.122599
| 4.095064
| 4.30387
| 3.956153
| 3.951113
| 3.939481
| 3.897524
| 3.891012
| 3.926834
| 3.982683
| 4.048728
| 4.342741
| 3.987722
| 3.937285
| 3.903265
| 3.820252
| 3.940911
| 4.01883
| 4.033012
| 3.900618
| 3.920549
| 3.980136
| 4.082235
| 3.935119
| 3.648197
| 3.602945
| 4.006716
| 0.04907
| 0.035549
| 25.541714
| 33.185649
| 21.480529
| 4.086984
| 3.844337
| 3.760731
| 4.048461
| 60.534268
| 3.74519
| 4.322425
| 40.206612
| 35.440428
| 43.296031
| -59.793388
| 51,836,320,000
| -0.07668
| 115
| 2.983252
| 3.867458
| 0.16423
| 4.195918
| 3.538998
| 0.122575
| 3.900321
| 4.145471
| 3.655171
| 4.322425
| 3.549383
| 3.935904
| 3.899169
| 3.861316
| 3.81369
| 3.946795
| 3.984648
| 4.139987
| 4.027123
| 3.935904
| 3.844685
| 3.714814
| 3.549383
| 4.322425
| 0
| 0.111324
| 452,076,000
| 0
|
NVDA
| 2019-07-11T00:00:00
| 4.131835
| 4.172587
| 4.013059
| 4.050332
| 682,560,000
| 4.024738
| 3.892406
| 3.844138
| 3.876879
| 4.12018
| 4.097371
| 4.291901
| 3.991289
| 3.983971
| 3.969074
| 3.918825
| 3.909537
| 3.934873
| 3.986608
| 4.050374
| 4.340643
| 4.010366
| 3.962463
| 3.927307
| 3.829968
| 3.941154
| 4.019558
| 4.031301
| 3.962733
| 3.956256
| 3.983717
| 4.082336
| 3.965602
| 3.678051
| 3.611594
| 4.006997
| 0.06078
| 0.040595
| 26.006384
| 37.230238
| 19.159096
| 4.086984
| 3.898383
| 3.753595
| 4.048461
| 65.950717
| 3.74519
| 4.322425
| 66.982271
| 45.185757
| 77.253373
| -33.017729
| 52,518,880,000
| -0.004286
| 116
| 2.98447
| 3.892406
| 0.164617
| 4.22164
| 3.563172
| 0.129053
| 3.92237
| 4.180477
| 3.664264
| 4.322425
| 3.549383
| 3.935904
| 3.983489
| 3.932301
| 3.887325
| 4.028465
| 4.079653
| 4.139987
| 4.027123
| 3.935904
| 3.844685
| 3.714814
| 3.549383
| 4.322425
| 0
| 0.142489
| 682,560,000
| 0
|
NVDA
| 2019-07-12T00:00:00
| 4.164885
| 4.235952
| 4.159666
| 4.159666
| 506,392,000
| 4.035621
| 3.916447
| 3.867824
| 3.87059
| 4.117179
| 4.100181
| 4.279819
| 4.026008
| 4.016865
| 3.999199
| 3.941194
| 3.929179
| 3.943893
| 3.991299
| 4.052641
| 4.338894
| 4.035847
| 3.988414
| 3.951979
| 3.841262
| 3.942331
| 4.020895
| 4.030037
| 4.067532
| 4.035146
| 4.022708
| 4.092868
| 3.997132
| 3.710407
| 3.622666
| 4.007822
| 0.071898
| 0.046856
| 26.74248
| 38.610623
| 18.039853
| 4.086984
| 3.917392
| 3.723439
| 4.048461
| 71.320959
| 3.74519
| 4.322425
| 72.707689
| 59.965524
| 91.559633
| -27.292311
| 53,025,272,000
| -0.071719
| 117
| 2.985398
| 3.916447
| 0.16767
| 4.251788
| 3.581107
| 0.129426
| 3.945467
| 4.204319
| 3.686615
| 4.322425
| 3.549383
| 3.935904
| 4.105827
| 4.039067
| 3.946299
| 4.198596
| 4.265356
| 4.139987
| 4.027123
| 3.935904
| 3.844685
| 3.714814
| 3.549383
| 4.322425
| 0
| 0.168423
| 506,392,000
| 0
|
NVDA
| 2019-07-15T00:00:00
| 4.156435
| 4.202157
| 4.128108
| 4.186006
| 289,840,000
| 4.043175
| 3.944564
| 3.889462
| 3.862782
| 4.114188
| 4.102433
| 4.267358
| 4.052094
| 4.042241
| 4.023389
| 3.960762
| 3.946661
| 3.952228
| 3.995645
| 4.054697
| 4.337078
| 4.057814
| 4.01127
| 3.97418
| 3.852472
| 3.943364
| 4.022009
| 4.028809
| 4.159793
| 4.117585
| 4.073139
| 4.108544
| 4.028886
| 3.744764
| 3.635879
| 4.00905
| 0.079115
| 0.053308
| 27.108934
| 36.957032
| 19.092465
| 4.043747
| 3.935904
| 3.72226
| 4.048461
| 69.953501
| 3.761342
| 4.322425
| 70.416168
| 70.035376
| 70.087827
| -29.583832
| 52,735,432,000
| -0.097696
| 116
| 2.985924
| 3.944564
| 0.15762
| 4.259803
| 3.629324
| 0.12916
| 3.965559
| 4.223879
| 3.70724
| 4.322425
| 3.56951
| 3.945968
| 4.186834
| 4.137717
| 4.110549
| 4.214002
| 4.26312
| 4.144737
| 4.034812
| 3.945968
| 3.857124
| 3.730634
| 3.56951
| 4.322425
| 1
| 0.089754
| 0
| 289,840,000
|
NVDA
| 2019-07-16T00:00:00
| 4.151713
| 4.178798
| 4.096052
| 4.141525
| 341,444,000
| 4.045436
| 3.971959
| 3.907999
| 3.854969
| 4.110885
| 4.105327
| 4.255059
| 4.072018
| 4.062145
| 4.043131
| 3.978121
| 3.962434
| 3.960051
| 3.999752
| 4.056618
| 4.335234
| 4.077548
| 4.030998
| 3.994354
| 3.863802
| 3.944351
| 4.022985
| 4.027658
| 4.206471
| 4.175294
| 4.119924
| 4.125367
| 4.060311
| 3.78059
| 3.651052
| 4.010565
| 0.083492
| 0.059344
| 27.125206
| 35.145659
| 20.055474
| 4.043747
| 3.935904
| 3.707864
| 4.048461
| 71.897652
| 3.851542
| 4.322425
| 63.746425
| 68.95676
| 52.579526
| -36.253575
| 52,393,988,000
| -0.081673
| 115
| 2.986541
| 3.971959
| 0.14213
| 4.256219
| 3.687699
| 0.127065
| 3.983288
| 4.237419
| 3.729157
| 4.322425
| 3.654244
| 3.988335
| 4.162234
| 4.12231
| 4.088185
| 4.196359
| 4.236282
| 4.164735
| 4.06718
| 3.988335
| 3.90949
| 3.797235
| 3.654244
| 4.322425
| 1
| 0.022043
| 341,444,000
| 0
|
NVDA
| 2019-07-17T00:00:00
| 4.217066
| 4.224024
| 4.124132
| 4.153454
| 348,204,000
| 4.064023
| 3.992869
| 3.926844
| 3.850032
| 4.107689
| 4.108027
| 4.243027
| 4.101027
| 4.090313
| 4.06989
| 3.999843
| 3.982021
| 3.97013
| 4.005471
| 4.059795
| 4.334058
| 4.108753
| 4.054342
| 4.018128
| 3.878002
| 3.947145
| 4.025198
| 4.02728
| 4.23026
| 4.217024
| 4.170875
| 4.145812
| 4.092735
| 3.818623
| 3.668818
| 4.012518
| 0.091182
| 0.065712
| 27.398094
| 35.752421
| 18.854087
| 4.043747
| 3.935904
| 3.727985
| 4.048461
| 67.147927
| 3.851542
| 4.322425
| 77.625227
| 70.59594
| 60.11574
| -22.374773
| 52,742,192,000
| -0.079096
| 116
| 2.987205
| 3.992869
| 0.146033
| 4.284936
| 3.700803
| 0.116026
| 4.005553
| 4.237604
| 3.773502
| 4.322425
| 3.74519
| 4.033808
| 4.142188
| 4.105578
| 4.059442
| 4.188324
| 4.224934
| 4.186198
| 4.101922
| 4.033808
| 3.965694
| 3.868719
| 3.74519
| 4.322425
| 0
| 0.064041
| 348,204,000
| 0
|
NVDA
| 2019-07-18T00:00:00
| 4.228745
| 4.291612
| 4.170847
| 4.227502
| 442,192,000
| 4.082486
| 4.014065
| 3.950679
| 3.848673
| 4.103749
| 4.110968
| 4.229366
| 4.126571
| 4.115482
| 4.094329
| 4.020652
| 4.001
| 3.980272
| 4.011346
| 4.06314
| 4.33301
| 4.138702
| 4.076806
| 4.041351
| 3.892854
| 3.950331
| 4.027588
| 4.027138
| 4.244664
| 4.24149
| 4.218227
| 4.167988
| 4.125364
| 3.858298
| 3.689024
| 4.014882
| 0.0971
| 0.07199
| 28.016576
| 37.214887
| 17.490022
| 4.071577
| 3.935904
| 3.712977
| 4.048461
| 62.884512
| 3.851542
| 4.322425
| 80.105295
| 73.825649
| 66.531862
| -19.894705
| 53,184,384,000
| -0.071467
| 117
| 2.988055
| 4.014065
| 0.148054
| 4.310174
| 3.717957
| 0.116238
| 4.026809
| 4.259286
| 3.794332
| 4.322425
| 3.74519
| 4.033808
| 4.188407
| 4.152791
| 4.088516
| 4.252683
| 4.288299
| 4.186198
| 4.101922
| 4.033808
| 3.965694
| 3.868719
| 3.74519
| 4.322425
| 0
| 0.099628
| 442,192,000
| 0
|
NVDA
| 2019-07-19T00:00:00
| 4.185509
| 4.273474
| 4.179545
| 4.267013
| 344,896,000
| 4.102887
| 4.031882
| 3.970737
| 3.846049
| 4.098995
| 4.11387
| 4.214456
| 4.138359
| 4.128214
| 4.108357
| 4.035639
| 4.015193
| 3.98832
| 4.01593
| 4.065564
| 4.331543
| 4.157434
| 4.093134
| 4.059415
| 3.906063
| 3.952483
| 4.029064
| 4.026702
| 4.241561
| 4.243004
| 4.244492
| 4.188285
| 4.155609
| 3.897895
| 3.710894
| 4.017437
| 0.097181
| 0.077028
| 28.590881
| 35.088534
| 16.490692
| 4.071577
| 3.935904
| 3.697836
| 4.048461
| 57.596485
| 3.851542
| 4.322425
| 70.923544
| 76.218022
| 56.24106
| -29.076456
| 52,839,488,000
| -0.078454
| 116
| 2.988694
| 4.031882
| 0.146061
| 4.324004
| 3.73976
| 0.117587
| 4.041923
| 4.277098
| 3.806749
| 4.322425
| 3.74519
| 4.033808
| 4.230401
| 4.169191
| 4.109637
| 4.289955
| 4.351166
| 4.186198
| 4.101922
| 4.033808
| 3.965694
| 3.868719
| 3.74519
| 4.322425
| 1
| 0.029557
| 0
| 344,896,000
|
NVDA
| 2019-07-22T00:00:00
| 4.257073
| 4.269994
| 4.199424
| 4.206879
| 315,940,000
| 4.137948
| 4.056184
| 3.997255
| 3.846707
| 4.093334
| 4.117907
| 4.200261
| 4.162101
| 4.151643
| 4.131236
| 4.05577
| 4.033799
| 3.99886
| 4.022275
| 4.069356
| 4.330802
| 4.185468
| 4.114581
| 4.081441
| 3.922182
| 3.956643
| 4.0319
| 4.027126
| 4.248015
| 4.248349
| 4.262016
| 4.212132
| 4.184748
| 3.937855
| 3.734891
| 4.020432
| 0.101846
| 0.081991
| 29.124164
| 33.248363
| 15.62586
| 4.115062
| 3.935904
| 3.693183
| 4.048461
| 58.987739
| 3.851542
| 4.291612
| 92.151521
| 81.06012
| 58.508002
| -7.848479
| 53,155,428,000
| -0.008867
| 117
| 2.989314
| 4.056184
| 0.140712
| 4.337608
| 3.774759
| 0.10637
| 4.062414
| 4.275154
| 3.849674
| 4.322425
| 3.74519
| 4.033808
| 4.212843
| 4.152212
| 4.118915
| 4.24614
| 4.306771
| 4.186198
| 4.101922
| 4.033808
| 3.965694
| 3.868719
| 3.74519
| 4.322425
| 0
| 0.069499
| 315,940,000
| 0
|
NVDA
| 2019-07-23T00:00:00
| 4.364917
| 4.366905
| 4.28068
| 4.296335
| 428,176,000
| 4.183546
| 4.08476
| 4.0277
| 3.850202
| 4.089231
| 4.123269
| 4.186574
| 4.202664
| 4.19042
| 4.167187
| 4.083874
| 4.059269
| 4.013215
| 4.031292
| 4.075208
| 4.331141
| 4.226735
| 4.143984
| 4.109722
| 3.942504
| 3.963789
| 4.036791
| 4.028764
| 4.289059
| 4.283114
| 4.293394
| 4.245778
| 4.215231
| 3.979206
| 3.761685
| 4.02425
| 0.112943
| 0.088182
| 30.153915
| 37.009461
| 14.557054
| 4.189982
| 3.968207
| 3.676511
| 4.048461
| 73.115419
| 3.851542
| 4.366905
| 99.614301
| 87.563122
| 78.36554
| -0.385699
| 53,583,604,000
| 0.032246
| 118
| 2.990225
| 4.08476
| 0.142557
| 4.369873
| 3.799646
| 0.105962
| 4.091224
| 4.303147
| 3.8793
| 4.366905
| 3.761342
| 4.064124
| 4.242164
| 4.214333
| 4.171593
| 4.284903
| 4.312734
| 4.223992
| 4.13558
| 4.064124
| 3.992667
| 3.890933
| 3.761342
| 4.366905
| 0
| 0.103301
| 428,176,000
| 0
|
NVDA
| 2019-07-24T00:00:00
| 4.439461
| 4.445177
| 4.332115
| 4.408152
| 366,236,000
| 4.229764
| 4.118529
| 4.053324
| 3.860335
| 4.085231
| 4.128832
| 4.174181
| 4.250024
| 4.2357
| 4.209076
| 4.1162
| 4.088515
| 4.029931
| 4.042034
| 4.082421
| 4.332219
| 4.273265
| 4.177765
| 4.141396
| 3.965612
| 3.973006
| 4.043052
| 4.031281
| 4.366333
| 4.346906
| 4.345549
| 4.289825
| 4.248123
| 4.022476
| 3.791463
| 4.029075
| 0.126297
| 0.095805
| 31.482723
| 39.280437
| 13.53103
| 4.270614
| 4.049711
| 3.703534
| 4.048461
| 75.229981
| 3.851542
| 4.445177
| 99.037224
| 96.934349
| 87.554897
| -0.962776
| 53,949,840,000
| 0.106803
| 119
| 2.991045
| 4.118529
| 0.142588
| 4.403705
| 3.833353
| 0.108606
| 4.124389
| 4.341602
| 3.907176
| 4.445177
| 3.851542
| 4.148359
| 4.3375
| 4.308096
| 4.251275
| 4.394321
| 4.423725
| 4.305079
| 4.218408
| 4.148359
| 4.078311
| 3.97858
| 3.851542
| 4.445177
| 0
| 0.131686
| 366,236,000
| 0
|
NVDA
| 2019-07-25T00:00:00
| 4.308261
| 4.410638
| 4.284903
| 4.397965
| 392,700,000
| 4.247407
| 4.136072
| 4.073461
| 3.866063
| 4.079204
| 4.133001
| 4.162301
| 4.261671
| 4.248893
| 4.224335
| 4.13366
| 4.105419
| 4.040845
| 4.04904
| 4.086893
| 4.331981
| 4.287537
| 4.195835
| 4.161007
| 3.983178
| 3.978875
| 4.046606
| 4.032615
| 4.403078
| 4.381144
| 4.376136
| 4.32793
| 4.278525
| 4.064443
| 3.822138
| 4.034266
| 0.124854
| 0.101614
| 32.115005
| 35.587721
| 15.130635
| 4.270614
| 4.095184
| 3.685694
| 4.048461
| 69.174718
| 3.851542
| 4.445177
| 76.936022
| 91.862515
| 61.654104
| -23.063978
| 53,557,140,000
| 0.070125
| 118
| 2.991844
| 4.136072
| 0.143302
| 4.422676
| 3.849468
| 0.110648
| 4.141901
| 4.363196
| 3.920606
| 4.445177
| 3.851542
| 4.148359
| 4.405584
| 4.365992
| 4.292523
| 4.479053
| 4.518646
| 4.305079
| 4.218408
| 4.148359
| 4.078311
| 3.97858
| 3.851542
| 4.445177
| 1
| 0.055296
| 0
| 392,700,000
|
NVDA
| 2019-07-26T00:00:00
| 4.350255
| 4.39697
| 4.335346
| 4.335346
| 274,160,000
| 4.265944
| 4.150783
| 4.094304
| 3.873851
| 4.074574
| 4.137655
| 4.151136
| 4.279388
| 4.267323
| 4.243707
| 4.153351
| 4.124252
| 4.052979
| 4.056966
| 4.092109
| 4.332162
| 4.306237
| 4.216233
| 4.182299
| 4.002166
| 3.986008
| 4.050908
| 4.034485
| 4.407692
| 4.396245
| 4.391571
| 4.360922
| 4.307186
| 4.105293
| 3.853855
| 4.039891
| 0.12565
| 0.106422
| 32.702125
| 33.633367
| 14.299713
| 4.270614
| 4.095184
| 3.690482
| 4.048461
| 77.093486
| 3.851542
| 4.445177
| 84.01009
| 86.661112
| 67.218053
| -15.98991
| 53,831,300,000
| 0.029595
| 119
| 2.992418
| 4.150783
| 0.149616
| 4.450015
| 3.85155
| 0.109476
| 4.161744
| 4.380696
| 3.942792
| 4.445177
| 3.851542
| 4.148359
| 4.334601
| 4.258564
| 4.208866
| 4.384298
| 4.460335
| 4.305079
| 4.218408
| 4.148359
| 4.078311
| 3.97858
| 3.851542
| 4.445177
| 0
| 0.089707
| 274,160,000
| 0
|
NVDA
| 2019-07-29T00:00:00
| 4.344043
| 4.360195
| 4.25583
| 4.343049
| 248,160,000
| 4.284704
| 4.16394
| 4.117224
| 3.881213
| 4.068921
| 4.143356
| 4.139969
| 4.292319
| 4.281272
| 4.259143
| 4.170686
| 4.141159
| 4.064393
| 4.064521
| 4.097097
| 4.332281
| 4.320437
| 4.234639
| 4.20151
| 4.020604
| 3.993099
| 4.054994
| 4.036404
| 4.385551
| 4.390721
| 4.394907
| 4.385381
| 4.33355
| 4.144444
| 3.886229
| 4.045793
| 0.124347
| 0.110007
| 32.249109
| 31.445464
| 18.325807
| 4.284654
| 4.095184
| 3.704273
| 4.048461
| 76.442196
| 3.938513
| 4.445177
| 80.039253
| 80.328455
| 52.745876
| -19.960747
| 53,583,140,000
| 0.039562
| 118
| 2.992936
| 4.16394
| 0.154634
| 4.473207
| 3.854672
| 0.110825
| 4.179106
| 4.400756
| 3.957456
| 4.445177
| 3.851542
| 4.148359
| 4.360857
| 4.324744
| 4.299233
| 4.386368
| 4.422482
| 4.305079
| 4.218408
| 4.148359
| 4.078311
| 3.97858
| 3.851542
| 4.445177
| 1
| 0.018679
| 248,160,000
| 0
|
NVDA
| 2019-07-30T00:00:00
| 4.359698
| 4.371874
| 4.283164
| 4.297577
| 197,772,000
| 4.305503
| 4.17547
| 4.139876
| 3.890704
| 4.063663
| 4.149906
| 4.131339
| 4.305795
| 4.295531
| 4.274613
| 4.187869
| 4.15797
| 4.075974
| 4.072289
| 4.102297
| 4.332553
| 4.334072
| 4.253283
| 4.220161
| 4.039369
| 4.000752
| 4.059278
| 4.038591
| 4.366951
| 4.379858
| 4.397767
| 4.402564
| 4.357671
| 4.181861
| 3.919134
| 4.051901
| 0.123157
| 0.112637
| 31.910022
| 30.418148
| 17.295885
| 4.308012
| 4.095184
| 3.704273
| 4.048461
| 74.830635
| 4.013059
| 4.445177
| 80.218754
| 81.422699
| 60.01473
| -19.781246
| 53,780,912,000
| 0.127051
| 119
| 2.993353
| 4.17547
| 0.160389
| 4.496248
| 3.854691
| 0.10818
| 4.196305
| 4.412666
| 3.979944
| 4.445177
| 3.851542
| 4.148359
| 4.320022
| 4.27985
| 4.215658
| 4.384215
| 4.424387
| 4.305079
| 4.218408
| 4.148359
| 4.078311
| 3.97858
| 3.851542
| 4.445177
| 0
| 0.057857
| 197,772,000
| 0
|
NVDA
| 2019-07-31T00:00:00
| 4.192467
| 4.329135
| 4.150224
| 4.32814
| 359,416,000
| 4.303043
| 4.183533
| 4.157012
| 3.899224
| 4.056681
| 4.154442
| 4.123181
| 4.283129
| 4.276792
| 4.261975
| 4.188287
| 4.160623
| 4.080542
| 4.075451
| 4.104083
| 4.33116
| 4.31352
| 4.254901
| 4.224207
| 4.051202
| 4.004141
| 4.060121
| 4.039199
| 4.31068
| 4.326893
| 4.364857
| 4.401239
| 4.374136
| 4.214347
| 3.950464
| 4.057436
| 0.107481
| 0.111606
| 30.140458
| 26.614476
| 23.068999
| 4.2977
| 4.10326
| 3.704273
| 4.048461
| 53.873052
| 4.096052
| 4.445177
| 27.616108
| 62.624705
| 17.219531
| -72.383892
| 53,421,496,000
| 0.14409
| 118
| 2.994017
| 4.183533
| 0.156767
| 4.497067
| 3.869999
| 0.109192
| 4.195939
| 4.414324
| 3.977555
| 4.445177
| 3.851542
| 4.148359
| 4.338246
| 4.304617
| 4.249536
| 4.393327
| 4.426955
| 4.305079
| 4.218408
| 4.148359
| 4.078311
| 3.97858
| 3.851542
| 4.445177
| 1
| -0.008935
| 0
| 359,416,000
|
NVDA
| 2019-08-01T00:00:00
| 4.098042
| 4.293352
| 4.04586
| 4.202903
| 421,212,000
| 4.289973
| 4.186229
| 4.162638
| 3.904212
| 4.050197
| 4.155427
| 4.113137
| 4.246112
| 4.244292
| 4.236755
| 4.180083
| 4.155809
| 4.081229
| 4.076046
| 4.103963
| 4.32884
| 4.276247
| 4.246759
| 4.219671
| 4.058999
| 4.00523
| 4.059004
| 4.038949
| 4.213159
| 4.241647
| 4.294133
| 4.380424
| 4.380794
| 4.240388
| 3.979169
| 4.062009
| 0.086443
| 0.106573
| 28.388305
| 22.961209
| 25.690738
| 4.245518
| 4.148359
| 3.665799
| 4.048461
| 46.04064
| 4.04586
| 4.445177
| 13.067923
| 40.300928
| -15.569258
| -86.932077
| 53,000,284,000
| 0.089201
| 117
| 2.994734
| 4.186229
| 0.154693
| 4.495616
| 3.876843
| 0.119433
| 4.186616
| 4.425482
| 3.947749
| 4.445177
| 3.851542
| 4.148359
| 4.223942
| 4.118749
| 4.045031
| 4.29766
| 4.402852
| 4.305079
| 4.218408
| 4.148359
| 4.078311
| 3.97858
| 3.851542
| 4.445177
| 1
| -0.065997
| 0
| 421,212,000
|
NVDA
| 2019-08-05T00:00:00
| 3.746929
| 3.822966
| 3.699965
| 3.821724
| 589,156,000
| 4.220943
| 4.179446
| 4.147252
| 3.910574
| 4.029294
| 4.150759
| 4.0923
| 4.107754
| 4.118318
| 4.131274
| 4.126265
| 4.113674
| 4.06526
| 4.065574
| 4.094979
| 4.319863
| 4.129039
| 4.187582
| 4.17575
| 4.056619
| 3.996303
| 4.047949
| 4.034323
| 3.906521
| 3.967531
| 4.051449
| 4.263115
| 4.357069
| 4.266681
| 4.02355
| 4.06633
| 0.020784
| 0.082216
| 27.949901
| 17.93639
| 37.133048
| 4.072571
| 4.072571
| 3.753701
| 4.040271
| 32.877876
| 3.699965
| 4.445177
| 6.302106
| 9.703315
| -150.955492
| -93.697894
| 51,982,780,000
| 0.021698
| 115
| 2.996081
| 4.179446
| 0.171566
| 4.522578
| 3.836314
| 0.140058
| 4.129122
| 4.409238
| 3.849007
| 4.445177
| 3.699965
| 4.072571
| 4.012646
| 3.950607
| 3.895857
| 4.067396
| 4.129435
| 4.269307
| 4.160506
| 4.072571
| 3.984636
| 3.859441
| 3.699965
| 4.445177
| 1
| -0.155316
| 0
| 589,156,000
|
NVDA
| 2019-08-06T00:00:00
| 3.785694
| 3.867197
| 3.737984
| 3.821724
| 361,272,000
| 4.163021
| 4.173283
| 4.133515
| 3.914234
| 4.018116
| 4.147524
| 4.081126
| 4.043342
| 4.057841
| 4.078108
| 4.095304
| 4.088445
| 4.054297
| 4.058208
| 4.088855
| 4.314548
| 4.049903
| 4.150082
| 4.147938
| 4.051722
| 3.989892
| 4.04072
| 4.031272
| 3.759814
| 3.819327
| 3.909669
| 4.17056
| 4.326307
| 4.26605
| 4.03765
| 4.065436
| -0.008323
| 0.064109
| 28.042184
| 19.001262
| 34.706378
| 4.055301
| 4.072571
| 3.791907
| 4.040271
| 31.333307
| 3.699965
| 4.445177
| 11.503885
| 9.181969
| -123.549283
| -88.496115
| 52,344,052,000
| -0.005579
| 116
| 2.99652
| 4.173283
| 0.183586
| 4.540455
| 3.806111
| 0.142152
| 4.096415
| 4.380719
| 3.812111
| 4.445177
| 3.699965
| 4.072571
| 3.75662
| 3.690274
| 3.63362
| 3.813275
| 3.879621
| 4.269307
| 4.160506
| 4.072571
| 3.984636
| 3.859441
| 3.699965
| 4.445177
| 0
| -0.089474
| 0
| 361,272,000
|
NVDA
| 2019-08-07T00:00:00
| 3.82396
| 3.835888
| 3.70742
| 3.724814
| 372,560,000
| 4.101471
| 4.165617
| 4.125226
| 3.919563
| 4.00673
| 4.143616
| 4.07058
| 3.999466
| 4.015317
| 4.039008
| 4.070637
| 4.0681
| 4.045264
| 4.052044
| 4.083609
| 4.309666
| 3.988256
| 4.116813
| 4.124126
| 4.048182
| 3.984783
| 4.034313
| 4.028714
| 3.68654
| 3.729349
| 3.798966
| 4.07451
| 4.288748
| 4.259185
| 4.047729
| 4.062917
| -0.02798
| 0.045691
| 28.279825
| 17.758658
| 33.992584
| 4.048468
| 4.072571
| 3.921243
| 4.040271
| 32.877863
| 3.699965
| 4.445177
| 16.638893
| 11.481628
| -115.467335
| -83.361107
| 52,716,612,000
| 0.045071
| 117
| 2.996993
| 4.165617
| 0.195045
| 4.555706
| 3.775528
| 0.142702
| 4.070467
| 4.355871
| 3.785062
| 4.445177
| 3.699965
| 4.072571
| 3.796958
| 3.72672
| 3.667746
| 3.855932
| 3.926171
| 4.269307
| 4.160506
| 4.072571
| 3.984636
| 3.859441
| 3.699965
| 4.445177
| 0
| -0.032732
| 372,560,000
| 0
|
NVDA
| 2019-08-08T00:00:00
| 3.93255
| 3.933793
| 3.82421
| 3.88161
| 309,300,000
| 4.0639
| 4.155653
| 4.120763
| 3.928549
| 3.996065
| 4.141008
| 4.06186
| 3.986083
| 4.000269
| 4.02263
| 4.058083
| 4.057673
| 4.040844
| 4.048899
| 4.080618
| 4.305914
| 3.957543
| 4.094616
| 4.109305
| 4.048691
| 3.98283
| 4.030134
| 4.02734
| 3.719812
| 3.727709
| 3.749977
| 3.990609
| 4.250164
| 4.249287
| 4.05559
| 4.059353
| -0.0344
| 0.029673
| 27.618763
| 21.812493
| 32.062112
| 4.03592
| 4.072571
| 3.921243
| 4.040271
| 39.860581
| 3.699965
| 4.445177
| 31.210586
| 19.784455
| -78.295119
| -68.789414
| 53,025,912,000
| 0.043064
| 118
| 2.997438
| 4.155653
| 0.201834
| 4.55932
| 3.751986
| 0.143838
| 4.057332
| 4.345009
| 3.769655
| 4.445177
| 3.699965
| 4.072571
| 3.789089
| 3.742291
| 3.660622
| 3.870759
| 3.917557
| 4.269307
| 4.160506
| 4.072571
| 3.984636
| 3.859441
| 3.699965
| 4.445177
| 0
| 0.015946
| 309,300,000
| 0
|
NVDA
| 2019-08-09T00:00:00
| 3.831167
| 3.895028
| 3.780724
| 3.891549
| 341,816,000
| 4.011991
| 4.138967
| 4.11475
| 3.936038
| 3.983881
| 4.135707
| 4.052379
| 3.9551
| 3.969523
| 3.993174
| 4.037454
| 4.040249
| 4.032621
| 4.04317
| 4.075679
| 4.30119
| 3.915228
| 4.063712
| 4.087029
| 4.044872
| 3.978491
| 4.023998
| 4.025045
| 3.776676
| 3.753398
| 3.729196
| 3.914648
| 4.209647
| 4.235519
| 4.060497
| 4.054445
| -0.047125
| 0.014313
| 27.253707
| 20.112141
| 31.795504
| 4.03592
| 4.072571
| 3.921243
| 4.040271
| 33.326875
| 3.699965
| 4.445177
| 17.605927
| 21.818469
| -90.870374
| -82.394073
| 52,684,096,000
| 0.099398
| 117
| 2.997875
| 4.138967
| 0.214431
| 4.56783
| 3.710104
| 0.148648
| 4.035792
| 4.333089
| 3.738495
| 4.445177
| 3.699965
| 4.072571
| 3.896851
| 3.859909
| 3.787268
| 3.969492
| 4.006434
| 4.269307
| 4.160506
| 4.072571
| 3.984636
| 3.859441
| 3.699965
| 4.445177
| 1
| -0.042514
| 0
| 341,816,000
|
NVDA
| 2019-08-12T00:00:00
| 3.76333
| 3.831167
| 3.741463
| 3.778984
| 279,200,000
| 3.953919
| 4.119312
| 4.109024
| 3.943985
| 3.972204
| 4.130054
| 4.043818
| 3.916746
| 3.932033
| 3.957814
| 4.012534
| 4.018948
| 4.022061
| 4.035805
| 4.069493
| 4.295838
| 3.870017
| 4.027937
| 4.059996
| 4.038099
| 3.972687
| 4.016624
| 4.022169
| 3.798751
| 3.773327
| 3.716015
| 3.846
| 4.16688
| 4.218034
| 4.06224
| 4.048085
| -0.06197
| -0.000944
| 27.136923
| 19.161717
| 32.361252
| 4.01455
| 4.072571
| 3.921243
| 4.040271
| 25.687887
| 3.699965
| 4.445177
| 8.502869
| 19.106461
| -99.463873
| -91.497131
| 52,404,896,000
| 0.089075
| 116
| 2.998203
| 4.119312
| 0.230184
| 4.57968
| 3.658944
| 0.147211
| 4.009844
| 4.304265
| 3.715422
| 4.445177
| 3.699965
| 4.072571
| 3.835639
| 3.776251
| 3.721336
| 3.890555
| 3.949943
| 4.269307
| 4.160506
| 4.072571
| 3.984636
| 3.859441
| 3.699965
| 4.445177
| 1
| -0.092285
| 0
| 279,200,000
|
NVDA
| 2019-08-13T00:00:00
| 3.877634
| 3.923604
| 3.722827
| 3.761839
| 351,956,000
| 3.905713
| 4.105608
| 4.107772
| 3.955052
| 3.964969
| 4.123176
| 4.038509
| 3.908923
| 3.922142
| 3.945478
| 4.00027
| 4.008078
| 4.016397
| 4.031643
| 4.065694
| 4.291677
| 3.856147
| 4.004921
| 4.042197
| 4.035497
| 3.970198
| 4.011626
| 4.020515
| 3.818487
| 3.802573
| 3.730326
| 3.793924
| 4.126523
| 4.199957
| 4.062611
| 4.040933
| -0.063776
| -0.01351
| 26.199568
| 21.910222
| 29.052051
| 3.996659
| 4.072571
| 3.925281
| 4.040271
| 28.001651
| 3.699965
| 4.410638
| 25.000051
| 17.036282
| -75.078869
| -74.999949
| 52,756,852,000
| 0.099104
| 117
| 2.998677
| 4.105608
| 0.236233
| 4.578073
| 3.633143
| 0.153476
| 3.997252
| 4.304204
| 3.6903
| 4.445177
| 3.699965
| 4.072571
| 3.778653
| 3.72614
| 3.688949
| 3.815843
| 3.868357
| 4.269307
| 4.160506
| 4.072571
| 3.984636
| 3.859441
| 3.699965
| 4.445177
| 0
| -0.034378
| 351,956,000
| 0
|
NVDA
| 2019-08-14T00:00:00
| 3.729039
| 3.800603
| 3.685305
| 3.789421
| 419,880,000
| 3.85937
| 4.081207
| 4.097843
| 3.958566
| 3.955342
| 4.11641
| 4.031413
| 3.872946
| 3.887033
| 3.91218
| 3.975613
| 3.986613
| 4.005128
| 4.02368
| 4.059028
| 4.286079
| 3.824024
| 3.969057
| 4.013064
| 4.026634
| 3.96399
| 4.003821
| 4.017436
| 3.793221
| 3.796325
| 3.73879
| 3.745646
| 4.084646
| 4.179267
| 4.060453
| 4.032607
| -0.076317
| -0.026071
| 25.567567
| 19.819464
| 28.14142
| 3.879995
| 4.065241
| 3.947831
| 4.010982
| 27.625348
| 3.685305
| 4.39697
| 6.145245
| 13.216055
| -95.167596
| -93.854755
| 52,336,972,000
| 0.042763
| 116
| 2.999147
| 4.081207
| 0.248975
| 4.579157
| 3.583256
| 0.156174
| 3.971708
| 4.284056
| 3.65936
| 4.445177
| 3.685305
| 4.065241
| 3.841355
| 3.759106
| 3.640578
| 3.959883
| 4.042132
| 4.265847
| 4.154906
| 4.065241
| 3.975576
| 3.847918
| 3.685305
| 4.445177
| 1
| -0.084695
| 0
| 419,880,000
|
NVDA
| 2019-08-15T00:00:00
| 3.696736
| 3.767803
| 3.662445
| 3.747924
| 477,200,000
| 3.81924
| 4.054606
| 4.080439
| 3.962288
| 3.944732
| 4.110245
| 4.025339
| 3.837704
| 3.852433
| 3.879035
| 3.95026
| 3.964315
| 3.993034
| 4.015076
| 4.051854
| 4.280215
| 3.794454
| 3.932441
| 3.982209
| 4.016366
| 3.957184
| 3.995511
| 4.014106
| 3.748853
| 3.76045
| 3.732323
| 3.701016
| 4.040459
| 4.15612
| 4.055941
| 4.02318
| -0.087851
| -0.038427
| 25.127327
| 18.763197
| 27.798031
| 3.798119
| 4.053811
| 3.96566
| 3.941733
| 24.564898
| 3.662445
| 4.371874
| 4.833608
| 11.992968
| -93.494682
| -95.166392
| 51,859,772,000
| 0.022175
| 115
| 2.999657
| 4.054606
| 0.260534
| 4.575674
| 3.533538
| 0.157363
| 3.94552
| 4.260247
| 3.630794
| 4.445177
| 3.662445
| 4.053811
| 3.738316
| 3.676029
| 3.623018
| 3.791326
| 3.853614
| 4.260452
| 4.146173
| 4.053811
| 3.961448
| 3.829949
| 3.662445
| 4.445177
| 1
| -0.127293
| 0
| 477,200,000
|
NVDA
| 2019-08-16T00:00:00
| 3.964853
| 4.014053
| 3.898258
| 3.959634
| 1,007,960,000
| 3.815189
| 4.043573
| 4.072437
| 3.97013
| 3.937872
| 4.105994
| 4.022174
| 3.863134
| 3.872873
| 3.892237
| 3.951587
| 3.964356
| 3.991929
| 4.013754
| 4.050131
| 4.277077
| 3.820929
| 3.923893
| 3.973318
| 4.016467
| 3.957714
| 3.992632
| 4.013504
| 3.781493
| 3.782324
| 3.761263
| 3.685076
| 4.002376
| 4.135452
| 4.052386
| 4.013925
| -0.074497
| -0.045641
| 23.854115
| 27.435252
| 23.701091
| 3.838249
| 4.053811
| 3.992683
| 3.941733
| 37.741047
| 3.662445
| 4.371874
| 42.626926
| 17.868593
| -22.695136
| -57.373074
| 52,867,732,000
| 0.077298
| 116
| 3.001144
| 4.043573
| 0.259368
| 4.56231
| 3.524836
| 0.172574
| 3.947361
| 4.29251
| 3.602213
| 4.445177
| 3.662445
| 4.053811
| 3.708994
| 3.650186
| 3.603636
| 3.755544
| 3.814353
| 4.260452
| 4.146173
| 4.053811
| 3.961448
| 3.829949
| 3.662445
| 4.445177
| 0
| -0.063078
| 1,007,960,000
| 0
|
NVDA
| 2019-08-19T00:00:00
| 4.243655
| 4.259559
| 4.062012
| 4.078163
| 815,112,000
| 3.864862
| 4.042902
| 4.075926
| 3.982694
| 3.93383
| 4.104622
| 4.01825
| 3.939238
| 3.940288
| 3.946302
| 3.978139
| 3.985841
| 4.001801
| 4.019804
| 4.053963
| 4.276744
| 3.898832
| 3.942948
| 3.986489
| 4.027193
| 3.965761
| 3.995358
| 4.015708
| 3.94253
| 3.911981
| 3.864613
| 3.7142
| 3.977836
| 4.121702
| 4.052773
| 4.006074
| -0.040946
| -0.044702
| 23.953995
| 34.612978
| 20.656172
| 3.961002
| 4.053811
| 4.002188
| 3.941733
| 46.793915
| 3.662445
| 4.329135
| 87.178529
| 44.879688
| 41.756582
| -12.82147
| 53,682,844,000
| 0.130018
| 117
| 3.002691
| 4.042902
| 0.258804
| 4.56051
| 3.525295
| 0.187288
| 3.97558
| 4.350156
| 3.601003
| 4.445177
| 3.662445
| 4.053811
| 3.959054
| 3.904056
| 3.84326
| 4.019851
| 4.074849
| 4.260452
| 4.146173
| 4.053811
| 3.961448
| 3.829949
| 3.662445
| 4.445177
| 0
| -0.007858
| 815,112,000
| 0
|
NVDA
| 2019-08-20T00:00:00
| 4.171345
| 4.238685
| 4.150224
| 4.238188
| 463,188,000
| 3.903427
| 4.033224
| 4.076711
| 3.992355
| 3.928883
| 4.102342
| 4.012996
| 3.98566
| 3.982298
| 3.980924
| 3.995703
| 4.00011
| 4.008449
| 4.023792
| 4.056287
| 4.275695
| 3.954556
| 3.955181
| 3.993829
| 4.034591
| 3.972011
| 3.996679
| 4.017231
| 4.124449
| 4.061165
| 3.988966
| 3.770185
| 3.963121
| 4.112587
| 4.055725
| 3.999372
| -0.01996
| -0.039754
| 24.04674
| 33.15855
| 19.788206
| 3.961002
| 4.053811
| 3.989826
| 3.941733
| 49.384145
| 3.662445
| 4.293352
| 80.661656
| 70.155704
| 44.285423
| -19.338344
| 53,219,656,000
| 0.052748
| 116
| 3.003517
| 4.033224
| 0.249583
| 4.532389
| 3.534058
| 0.178999
| 3.994224
| 4.352223
| 3.636225
| 4.445177
| 3.662445
| 4.053811
| 4.188409
| 4.117258
| 3.990862
| 4.314805
| 4.385955
| 4.260452
| 4.146173
| 4.053811
| 3.961448
| 3.829949
| 3.662445
| 4.445177
| 1
| -0.060606
| 0
| 463,188,000
|
NVDA
| 2019-08-21T00:00:00
| 4.254836
| 4.31
| 4.215823
| 4.237442
| 427,244,000
| 3.946514
| 4.023992
| 4.078222
| 4.002533
| 3.926095
| 4.100323
| 4.007257
| 4.039495
| 4.031851
| 4.023064
| 4.01926
| 4.019705
| 4.018112
| 4.029872
| 4.060219
| 4.275488
| 4.018449
| 3.976287
| 4.00753
| 4.044885
| 3.980589
| 3.999699
| 4.019637
| 4.277543
| 4.203925
| 4.114521
| 3.850573
| 3.958974
| 4.109055
| 4.061692
| 3.994153
| 0.003369
| -0.031129
| 24.45983
| 34.308562
| 18.542955
| 3.986222
| 4.053811
| 3.989826
| 3.941733
| 54.601086
| 3.662445
| 4.31
| 91.48118
| 86.440455
| 68.003739
| -8.51882
| 53,646,900,000
| 0.005229
| 117
| 3.004332
| 4.023992
| 0.236856
| 4.497705
| 3.55028
| 0.171225
| 4.019044
| 4.361495
| 3.676594
| 4.410638
| 3.662445
| 4.036541
| 4.186751
| 4.134818
| 4.09829
| 4.223279
| 4.275213
| 4.234064
| 4.124828
| 4.036541
| 3.948254
| 3.822558
| 3.662445
| 4.410638
| 0
| -0.005403
| 427,244,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.