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 | 2020-01-15T00:00:00 | 6.112633 | 6.190295 | 6.086745 | 6.167892 | 263,104,000 | 6.03751 | 5.948187 | 5.85829 | 5.551071 | 5.28 | 5.043495 | 4.570593 | 6.064056 | 6.050964 | 6.024731 | 5.908009 | 5.858235 | 5.581742 | 5.360978 | 5.191367 | 4.867194 | 6.087253 | 6.009028 | 5.968975 | 5.734888 | 5.555838 | 5.378531 | 4.866223 | 6.226688 | 6.211679 | 6.192173 | 6.122892 | 6.141152 | 6.061439 | 6.00916 | 5.76492 | 0.178689 | 0.176417 | 28.760795 | 33.25913 | 16.941058 | 6.027007 | 5.773485 | 5.230522 | 4.859364 | 58.436519 | 5.728307 | 6.29733 | 67.541391 | 79.381703 | 41.009629 | -32.458609 | 58,613,808,000 | 0.052202 | 131 | 3.101167 | 5.948187 | 0.142315 | 6.232817 | 5.663557 | 0.129863 | 5.920696 | 6.180422 | 5.660971 | 6.29733 | 5.613556 | 5.955443 | 6.18399 | 6.113215 | 6.07123 | 6.225974 | 6.296749 | 6.135959 | 6.036128 | 5.955443 | 5.874757 | 5.759883 | 5.613556 | 6.29733 | 1 | 0.003118 | 0 | 263,104,000 |
NVDA | 2020-01-16T00:00:00 | 6.196269 | 6.202243 | 6.142752 | 6.16615 | 284,192,000 | 6.059963 | 5.973875 | 5.893089 | 5.57028 | 5.304888 | 5.065094 | 4.578864 | 6.090498 | 6.077383 | 6.051121 | 5.934214 | 5.884238 | 5.605841 | 5.38296 | 5.211266 | 4.880418 | 6.116118 | 6.032655 | 5.994973 | 5.76019 | 5.579951 | 5.401358 | 4.882399 | 6.217673 | 6.216624 | 6.215106 | 6.154515 | 6.171955 | 6.092393 | 6.036173 | 5.79383 | 0.179137 | 0.176961 | 29.095271 | 32.255651 | 16.087894 | 6.027007 | 5.777966 | 5.230896 | 4.859364 | 61.073187 | 5.728307 | 6.29733 | 82.239539 | 74.934278 | 47.295412 | -17.760461 | 58,898,000,000 | 0.063493 | 132 | 3.102443 | 5.973875 | 0.138141 | 6.250158 | 5.697592 | 0.132139 | 5.946941 | 6.211218 | 5.682664 | 6.29733 | 5.708891 | 6.00311 | 6.129891 | 6.069487 | 6.026342 | 6.173036 | 6.23344 | 6.158458 | 6.072546 | 6.00311 | 5.933675 | 5.834817 | 5.708891 | 6.29733 | 0 | 0.041296 | 284,192,000 | 0 |
NVDA | 2020-01-17T00:00:00 | 6.20498 | 6.222902 | 6.157437 | 6.215434 | 253,792,000 | 6.092844 | 5.99848 | 5.92489 | 5.590105 | 5.329915 | 5.086032 | 4.586481 | 6.113395 | 6.100582 | 6.074792 | 5.958829 | 5.90891 | 5.629336 | 5.404592 | 5.230944 | 4.893598 | 6.142485 | 6.054665 | 6.018965 | 5.78508 | 5.603637 | 5.42393 | 4.898579 | 6.208016 | 6.218861 | 6.232928 | 6.184638 | 6.20051 | 6.123125 | 6.063488 | 5.822793 | 0.178141 | 0.177197 | 29.525716 | 32.229058 | 15.474761 | 6.090728 | 5.815801 | 5.239914 | 4.859364 | 64.770323 | 5.728307 | 6.29733 | 83.770468 | 77.850466 | 46.530263 | -16.229532 | 59,151,792,000 | 0.135966 | 133 | 3.103585 | 5.99848 | 0.132934 | 6.264348 | 5.732612 | 0.12876 | 5.971516 | 6.229037 | 5.713995 | 6.29733 | 5.728307 | 6.012818 | 6.180421 | 6.158599 | 6.12093 | 6.21809 | 6.239912 | 6.16304 | 6.079963 | 6.012818 | 5.945674 | 5.850078 | 5.728307 | 6.29733 | 0 | 0.073733 | 0 | 253,792,000 |
NVDA | 2020-01-21T00:00:00 | 6.171627 | 6.205231 | 6.137525 | 6.168391 | 217,916,000 | 6.119926 | 6.014013 | 5.948657 | 5.610249 | 5.354816 | 5.107543 | 4.593975 | 6.125041 | 6.1135 | 6.08969 | 5.978174 | 5.929119 | 5.650603 | 5.424777 | 5.249571 | 4.906315 | 6.156809 | 6.071155 | 6.037944 | 5.807885 | 5.625788 | 5.445427 | 4.914352 | 6.201686 | 6.208664 | 6.23756 | 6.207933 | 6.225079 | 6.152509 | 6.090413 | 5.851588 | 0.17267 | 0.176292 | 29.679286 | 30.916714 | 16.042162 | 6.112634 | 5.834718 | 5.228028 | 4.869438 | 70.129036 | 5.728307 | 6.29733 | 77.909042 | 81.306349 | 38.778418 | -22.090958 | 58,933,876,000 | 0.078353 | 132 | 3.104555 | 6.014013 | 0.134165 | 6.282343 | 5.745682 | 0.123267 | 5.990574 | 6.237107 | 5.744041 | 6.29733 | 5.728307 | 6.012818 | 6.195106 | 6.167311 | 6.129641 | 6.232776 | 6.260571 | 6.16304 | 6.079963 | 6.012818 | 5.945674 | 5.850078 | 5.728307 | 6.29733 | 1 | 0.001097 | 217,916,000 | 0 |
NVDA | 2020-01-22T00:00:00 | 6.225641 | 6.312263 | 6.198011 | 6.216929 | 239,240,000 | 6.145266 | 6.027379 | 5.974664 | 5.63112 | 5.377694 | 5.129699 | 4.601406 | 6.145161 | 6.133889 | 6.110605 | 6.000671 | 5.951929 | 5.673153 | 5.445852 | 5.268899 | 4.919442 | 6.17603 | 6.09131 | 6.059251 | 5.832018 | 5.648704 | 5.467567 | 4.930587 | 6.210427 | 6.209959 | 6.239451 | 6.230676 | 6.247149 | 6.181248 | 6.117247 | 5.880312 | 0.170725 | 0.175178 | 30.449666 | 34.689256 | 14.702911 | 6.153829 | 5.916861 | 5.291584 | 4.913661 | 69.492098 | 5.756685 | 6.312263 | 84.408563 | 82.029358 | 55.876068 | -15.591437 | 59,173,116,000 | 0.022473 | 133 | 3.105637 | 6.027379 | 0.141443 | 6.310265 | 5.744494 | 0.123444 | 6.012962 | 6.25985 | 5.766073 | 6.312263 | 5.728307 | 6.020285 | 6.171461 | 6.137691 | 6.103756 | 6.205397 | 6.239167 | 6.17445 | 6.089192 | 6.020285 | 5.951378 | 5.853274 | 5.728307 | 6.312263 | 0 | 0.038988 | 239,240,000 | 0 |
NVDA | 2020-01-23T00:00:00 | 6.294094 | 6.302557 | 6.176854 | 6.265718 | 244,516,000 | 6.176331 | 6.044853 | 6.002254 | 5.653639 | 5.401266 | 5.151101 | 4.609075 | 6.174948 | 6.163017 | 6.138834 | 6.027346 | 5.978249 | 5.697504 | 5.468174 | 5.2892 | 4.933121 | 6.203089 | 6.116712 | 6.083822 | 5.858017 | 5.67282 | 5.490625 | 4.94743 | 6.242311 | 6.235853 | 6.251235 | 6.256273 | 6.268385 | 6.210199 | 6.144451 | 5.909123 | 0.172716 | 0.174686 | 30.897607 | 32.109035 | 14.861181 | 6.189797 | 5.953575 | 5.343608 | 4.965685 | 67.92163 | 5.756685 | 6.312263 | 96.72956 | 86.349055 | 58.280971 | -3.27044 | 59,417,632,000 | 0.116267 | 134 | 3.106767 | 6.044853 | 0.151882 | 6.348617 | 5.741089 | 0.124227 | 6.039736 | 6.28819 | 5.791283 | 6.312263 | 5.728307 | 6.020285 | 6.245305 | 6.178347 | 6.131053 | 6.292599 | 6.359558 | 6.17445 | 6.089192 | 6.020285 | 5.951378 | 5.853274 | 5.728307 | 6.312263 | 0 | 0.07119 | 244,516,000 | 0 |
NVDA | 2020-01-24T00:00:00 | 6.234852 | 6.459374 | 6.180588 | 6.409591 | 373,512,000 | 6.1949 | 6.059614 | 6.024347 | 5.674773 | 5.423265 | 5.171784 | 4.616762 | 6.186928 | 6.176078 | 6.153606 | 6.04621 | 5.997988 | 5.718576 | 5.48835 | 5.307926 | 4.946073 | 6.213729 | 6.134807 | 6.101715 | 5.880809 | 5.694756 | 5.512085 | 4.963607 | 6.262904 | 6.255 | 6.261476 | 6.276565 | 6.287202 | 6.23788 | 6.171038 | 5.937692 | 0.167582 | 0.173265 | 32.106482 | 35.750804 | 12.619313 | 6.27306 | 6.036465 | 5.388039 | 4.988942 | 70.781712 | 5.756685 | 6.459374 | 68.048125 | 83.062083 | 64.949099 | -31.951875 | 59,044,120,000 | 0.056967 | 133 | 3.108459 | 6.059614 | 0.155422 | 6.370459 | 5.748769 | 0.13381 | 6.058319 | 6.325939 | 5.790698 | 6.459374 | 5.728307 | 6.093841 | 6.257835 | 6.213113 | 6.132133 | 6.338816 | 6.383537 | 6.286842 | 6.180107 | 6.093841 | 6.007575 | 5.884755 | 5.728307 | 6.459374 | 1 | -0.001634 | 0 | 373,512,000 |
NVDA | 2020-01-27T00:00:00 | 5.978966 | 6.029994 | 5.78058 | 5.930178 | 470,536,000 | 6.184645 | 6.060871 | 6.034991 | 5.690079 | 5.444208 | 5.19074 | 4.622817 | 6.145336 | 6.140239 | 6.126738 | 6.040097 | 5.996525 | 5.728788 | 5.501261 | 5.321214 | 4.956351 | 6.174469 | 6.127126 | 6.098224 | 5.892739 | 5.70938 | 5.528069 | 4.977161 | 6.192868 | 6.200208 | 6.219981 | 6.271772 | 6.296258 | 6.259904 | 6.194082 | 5.964907 | 0.141237 | 0.166859 | 29.830932 | 28.267773 | 28.408773 | 6.119977 | 6.084133 | 5.390777 | 5.047644 | 53.571422 | 5.78058 | 6.459374 | 29.226284 | 64.66799 | -37.646698 | -70.773716 | 58,573,584,000 | 0.102527 | 132 | 3.110413 | 6.060871 | 0.154621 | 6.370114 | 5.751628 | 0.15559 | 6.050761 | 6.361942 | 5.73958 | 6.459374 | 5.728307 | 6.093841 | 6.291605 | 6.123835 | 6.012818 | 6.402621 | 6.570391 | 6.286842 | 6.180107 | 6.093841 | 6.007575 | 5.884755 | 5.728307 | 6.459374 | 1 | -0.06389 | 470,536,000 | 0 |
NVDA | 2020-01-28T00:00:00 | 6.172372 | 6.204731 | 5.991659 | 6.044927 | 310,976,000 | 6.174663 | 6.074686 | 6.047447 | 5.70977 | 5.466575 | 5.210487 | 4.629908 | 6.150743 | 6.146082 | 6.133759 | 6.052122 | 6.010051 | 5.746183 | 5.518922 | 5.338069 | 4.96845 | 6.172237 | 6.137745 | 6.108791 | 5.911652 | 5.728542 | 5.547507 | 4.99258 | 6.136551 | 6.156614 | 6.183689 | 6.26254 | 6.302275 | 6.280096 | 6.215833 | 5.991518 | 0.134415 | 0.16037 | 28.632484 | 33.217138 | 25.546871 | 6.119977 | 6.093841 | 5.445974 | 5.081746 | 58.227621 | 5.78058 | 6.459374 | 57.71887 | 51.664427 | 17.665966 | -42.281129 | 58,884,560,000 | 0.163323 | 133 | 3.111791 | 6.074686 | 0.151433 | 6.377551 | 5.77182 | 0.162151 | 6.062343 | 6.386645 | 5.738041 | 6.459374 | 5.728307 | 6.093841 | 5.929847 | 5.829699 | 5.680433 | 6.079114 | 6.179261 | 6.286842 | 6.180107 | 6.093841 | 6.007575 | 5.884755 | 5.728307 | 6.459374 | 0 | -0.016799 | 310,976,000 | 0 |
NVDA | 2020-01-29T00:00:00 | 6.111887 | 6.19403 | 6.07206 | 6.157937 | 258,848,000 | 6.170332 | 6.091139 | 6.05359 | 5.727645 | 5.487366 | 5.226899 | 4.636887 | 6.142972 | 6.139865 | 6.130394 | 6.057555 | 6.017885 | 5.760524 | 5.534526 | 5.353392 | 4.979828 | 6.160824 | 6.141288 | 6.113748 | 5.927421 | 5.745524 | 5.565357 | 5.007326 | 6.090943 | 6.117109 | 6.149166 | 6.244961 | 6.304107 | 6.297158 | 6.235767 | 6.017232 | 0.122714 | 0.152839 | 27.51964 | 31.378033 | 24.132438 | 6.119977 | 6.093841 | 5.496503 | 5.132275 | 55.07479 | 5.78058 | 6.459374 | 48.808237 | 45.25113 | 14.156515 | -51.191763 | 58,625,712,000 | 0.170628 | 132 | 3.112914 | 6.091139 | 0.135042 | 6.361223 | 5.821056 | 0.163947 | 6.067062 | 6.394955 | 5.739168 | 6.459374 | 5.728307 | 6.093841 | 6.122921 | 6.04111 | 5.909848 | 6.254183 | 6.335993 | 6.286842 | 6.180107 | 6.093841 | 6.007575 | 5.884755 | 5.728307 | 6.459374 | 1 | -0.076452 | 0 | 258,848,000 |
NVDA | 2020-01-30T00:00:00 | 6.118607 | 6.132049 | 5.959052 | 6.014062 | 290,504,000 | 6.170929 | 6.10422 | 6.06055 | 5.748439 | 5.507265 | 5.243649 | 4.644559 | 6.138099 | 6.136 | 6.128581 | 6.063106 | 6.025633 | 5.774567 | 5.549897 | 5.368545 | 4.991159 | 6.151419 | 6.143904 | 6.11875 | 5.942753 | 5.762136 | 5.583014 | 5.022069 | 6.081821 | 6.09635 | 6.127158 | 6.222614 | 6.30292 | 6.311353 | 6.254021 | 6.042062 | 0.112683 | 0.144808 | 25.755375 | 28.931312 | 27.344375 | 6.119977 | 6.093841 | 5.553382 | 5.219994 | 52.87808 | 5.78058 | 6.459374 | 49.798167 | 52.108425 | -9.080295 | -50.201833 | 58,916,216,000 | 0.176856 | 133 | 3.114176 | 6.10422 | 0.123331 | 6.350881 | 5.857558 | 0.166436 | 6.071971 | 6.404843 | 5.739099 | 6.459374 | 5.756685 | 6.10803 | 6.125993 | 6.057955 | 6.004023 | 6.179925 | 6.247962 | 6.29354 | 6.190947 | 6.10803 | 6.025112 | 5.90706 | 5.756685 | 6.459374 | 0 | -0.027074 | 290,504,000 | 0 |
NVDA | 2020-01-31T00:00:00 | 5.885123 | 6.084753 | 5.843305 | 6.072805 | 370,420,000 | 6.139815 | 6.099889 | 6.058369 | 5.76054 | 5.523872 | 5.257604 | 4.650627 | 6.087504 | 6.090386 | 6.091126 | 6.046925 | 6.014824 | 5.778902 | 5.558719 | 5.378774 | 5.000054 | 6.099454 | 6.123038 | 6.105255 | 5.948113 | 5.77208 | 5.595717 | 5.034413 | 6.022692 | 6.031415 | 6.064921 | 6.182701 | 6.292691 | 6.318715 | 6.268074 | 6.065082 | 0.084915 | 0.132829 | 24.380958 | 25.520872 | 29.077136 | 6.119977 | 6.093841 | 5.589971 | 5.253212 | 43.023849 | 5.78058 | 6.459374 | 15.401265 | 38.002557 | -57.036789 | -84.598735 | 58,545,796,000 | 0.091401 | 132 | 3.115659 | 6.099889 | 0.12959 | 6.359069 | 5.840709 | 0.176268 | 6.054176 | 6.406712 | 5.701639 | 6.459374 | 5.756685 | 6.10803 | 6.069903 | 6.007757 | 5.896906 | 6.180753 | 6.242899 | 6.29354 | 6.190947 | 6.10803 | 6.025112 | 5.90706 | 5.756685 | 6.459374 | 1 | -0.08472 | 0 | 370,420,000 |
NVDA | 2020-02-03T00:00:00 | 5.982203 | 6.001618 | 5.860731 | 5.866954 | 255,564,000 | 6.117537 | 6.105191 | 6.059505 | 5.776716 | 5.53851 | 5.271863 | 4.657295 | 6.066444 | 6.070716 | 6.074368 | 6.041041 | 6.012315 | 5.786875 | 5.569863 | 5.390723 | 5.009827 | 6.070797 | 6.11183 | 6.099396 | 5.956806 | 5.784141 | 5.610065 | 5.047663 | 5.965738 | 5.983541 | 6.006376 | 6.140464 | 6.27822 | 6.321698 | 6.279379 | 6.086759 | 0.069936 | 0.120251 | 23.104714 | 23.964021 | 27.303342 | 6.119977 | 6.093841 | 5.59943 | 5.30271 | 38.965711 | 5.78058 | 6.459374 | 29.703054 | 31.634162 | -55.235834 | -70.296946 | 58,801,360,000 | 0.119857 | 133 | 3.116717 | 6.105191 | 0.121896 | 6.348982 | 5.861399 | 0.170916 | 6.047321 | 6.389154 | 5.705488 | 6.459374 | 5.756685 | 6.10803 | 5.937727 | 5.790701 | 5.696279 | 6.032149 | 6.179176 | 6.29354 | 6.190947 | 6.10803 | 6.025112 | 5.90706 | 5.756685 | 6.459374 | 0 | -0.033583 | 255,564,000 | 0 |
NVDA | 2020-02-04T00:00:00 | 6.151464 | 6.17063 | 6.074051 | 6.124083 | 271,544,000 | 6.115521 | 6.117724 | 6.06972 | 5.794691 | 5.556121 | 5.287529 | 4.664932 | 6.083448 | 6.085397 | 6.086229 | 6.05108 | 6.023019 | 5.801173 | 5.585168 | 5.405787 | 5.021186 | 6.076966 | 6.116237 | 6.10647 | 5.971502 | 5.800271 | 5.627483 | 5.06253 | 5.980015 | 5.988857 | 5.994443 | 6.109375 | 6.266027 | 6.323856 | 6.290001 | 6.107872 | 0.070906 | 0.110382 | 22.002848 | 29.273051 | 25.098117 | 6.119977 | 6.093841 | 5.636768 | 5.30271 | 49.863314 | 5.78058 | 6.459374 | 54.638581 | 33.247634 | 7.138345 | -45.361419 | 59,072,904,000 | 0.106144 | 134 | 3.117906 | 6.117724 | 0.112282 | 6.342288 | 5.893159 | 0.175077 | 6.057239 | 6.407393 | 5.707086 | 6.459374 | 5.78058 | 6.119977 | 5.948184 | 5.89475 | 5.807297 | 6.035636 | 6.08907 | 6.299179 | 6.200075 | 6.119977 | 6.039879 | 5.925842 | 5.78058 | 6.459374 | 0 | 0.010306 | 271,544,000 | 0 |
NVDA | 2020-02-05T00:00:00 | 6.241822 | 6.282644 | 6.158435 | 6.272438 | 208,220,000 | 6.117139 | 6.131202 | 6.08808 | 5.81497 | 5.57491 | 5.304113 | 4.672752 | 6.115122 | 6.113838 | 6.110166 | 6.06842 | 6.03985 | 5.818453 | 5.602448 | 5.422342 | 5.033332 | 6.09993 | 6.128056 | 6.119709 | 5.989036 | 5.818316 | 5.64638 | 5.07822 | 6.073397 | 6.057823 | 6.038903 | 6.09654 | 6.258969 | 6.327072 | 6.300924 | 6.128795 | 0.078066 | 0.103919 | 21.552348 | 32.477091 | 23.665092 | 6.119977 | 6.093841 | 5.655125 | 5.341387 | 54.567928 | 5.78058 | 6.459374 | 67.95016 | 50.763932 | 39.434997 | -32.04984 | 59,281,124,000 | 0.103264 | 135 | 3.118845 | 6.131202 | 0.110058 | 6.351318 | 5.911087 | 0.17705 | 6.074819 | 6.42892 | 5.720718 | 6.459374 | 5.78058 | 6.119977 | 6.132048 | 6.093466 | 6.035469 | 6.190046 | 6.228628 | 6.299179 | 6.200075 | 6.119977 | 6.039879 | 5.925842 | 5.78058 | 6.459374 | 0 | 0.04778 | 0 | 208,220,000 |
NVDA | 2020-02-06T00:00:00 | 6.328691 | 6.328691 | 6.195023 | 6.27617 | 218,284,000 | 6.120599 | 6.148465 | 6.106948 | 5.836633 | 5.596118 | 5.322146 | 4.680733 | 6.157836 | 6.152902 | 6.143786 | 6.092081 | 6.062068 | 5.838462 | 5.62156 | 5.44029 | 5.046221 | 6.138394 | 6.146864 | 6.138217 | 6.009182 | 5.838152 | 5.666669 | 5.094697 | 6.217384 | 6.167675 | 6.11713 | 6.105711 | 6.258034 | 6.332845 | 6.313025 | 6.14985 | 0.089715 | 0.101078 | 21.356963 | 32.593353 | 22.269783 | 6.054635 | 6.093841 | 5.659792 | 5.341387 | 54.671575 | 5.78058 | 6.459374 | 80.747736 | 67.778826 | 56.453808 | -19.252264 | 59,499,408,000 | 0.135047 | 136 | 3.119856 | 6.148465 | 0.112706 | 6.373877 | 5.923052 | 0.180197 | 6.098997 | 6.459392 | 5.738602 | 6.459374 | 5.78058 | 6.119977 | 6.227633 | 6.172623 | 6.103424 | 6.296832 | 6.351843 | 6.299179 | 6.200075 | 6.119977 | 6.039879 | 5.925842 | 5.78058 | 6.459374 | 0 | 0.079581 | 218,284,000 | 0 |
NVDA | 2020-02-07T00:00:00 | 6.262481 | 6.310771 | 6.237091 | 6.288617 | 189,752,000 | 6.123362 | 6.159131 | 6.118577 | 5.851839 | 5.614612 | 5.339946 | 4.688321 | 6.178765 | 6.172826 | 6.162046 | 6.107572 | 6.077485 | 5.85509 | 5.638426 | 5.456571 | 5.058323 | 6.164191 | 6.157723 | 6.150181 | 6.025882 | 5.855688 | 5.685289 | 5.110436 | 6.314409 | 6.263853 | 6.189545 | 6.126569 | 6.260287 | 6.339302 | 6.325517 | 6.170739 | 0.092538 | 0.09937 | 21.175534 | 31.234272 | 21.341175 | 6.085998 | 6.10803 | 5.683626 | 5.341387 | 51.949435 | 5.78058 | 6.459374 | 70.993709 | 73.230535 | 48.356499 | -29.006291 | 59,309,656,000 | 0.132876 | 135 | 3.120716 | 6.159131 | 0.112908 | 6.384946 | 5.933316 | 0.182064 | 6.114567 | 6.478695 | 5.750439 | 6.459374 | 5.78058 | 6.119977 | 6.284135 | 6.239579 | 6.150468 | 6.373247 | 6.417803 | 6.299179 | 6.200075 | 6.119977 | 6.039879 | 5.925842 | 5.78058 | 6.459374 | 1 | 0.006374 | 0 | 189,752,000 |
NVDA | 2020-02-10T00:00:00 | 6.545748 | 6.546494 | 6.280154 | 6.285132 | 529,608,000 | 6.18004 | 6.182342 | 6.145361 | 5.874804 | 5.637016 | 5.360366 | 4.697854 | 6.252162 | 6.24063 | 6.221077 | 6.147406 | 6.113505 | 5.882175 | 5.662303 | 5.478139 | 5.073124 | 6.240988 | 6.194543 | 6.183041 | 6.053094 | 5.880192 | 5.709166 | 5.128918 | 6.433804 | 6.388148 | 6.299778 | 6.174412 | 6.273081 | 6.351296 | 6.341437 | 6.192571 | 0.116292 | 0.102754 | 22.051966 | 37.560615 | 18.732913 | 6.1949 | 6.151589 | 5.68848 | 5.341387 | 60.845755 | 5.78058 | 6.546494 | 99.902556 | 83.881334 | 117.30156 | -0.097444 | 59,839,264,000 | 0.257588 | 136 | 3.12333 | 6.182342 | 0.140467 | 6.463276 | 5.901409 | 0.197515 | 6.155632 | 6.550661 | 5.760603 | 6.546494 | 5.78058 | 6.163537 | 6.270115 | 6.229458 | 6.196435 | 6.303138 | 6.343794 | 6.365738 | 6.253915 | 6.163537 | 6.073159 | 5.944485 | 5.78058 | 6.546494 | 0 | 0.043749 | 529,608,000 | 0 |
NVDA | 2020-02-11T00:00:00 | 6.668214 | 6.782965 | 6.592046 | 6.654026 | 638,556,000 | 6.229624 | 6.202144 | 6.176057 | 5.899521 | 5.661225 | 5.382281 | 4.709094 | 6.335372 | 6.318372 | 6.289868 | 6.194752 | 6.156175 | 5.913 | 5.688775 | 5.501704 | 5.088995 | 6.329747 | 6.240817 | 6.22326 | 6.084209 | 5.907329 | 5.735064 | 5.148524 | 6.573668 | 6.528978 | 6.444511 | 6.248314 | 6.297554 | 6.369941 | 6.361425 | 6.215716 | 0.143347 | 0.110873 | 23.640435 | 43.713709 | 16.877528 | 6.313135 | 6.269825 | 5.68848 | 5.385289 | 62.340424 | 5.78058 | 6.782965 | 88.552257 | 86.482841 | 191.173534 | -11.447743 | 60,477,820,000 | 0.189177 | 137 | 3.126589 | 6.202144 | 0.176969 | 6.556082 | 5.848205 | 0.204413 | 6.204449 | 6.613276 | 5.795623 | 6.782965 | 5.78058 | 6.281772 | 6.457465 | 6.368436 | 6.191125 | 6.634777 | 6.723805 | 6.546402 | 6.400054 | 6.281772 | 6.163491 | 5.99509 | 5.78058 | 6.782965 | 0 | 0.075486 | 638,556,000 | 0 |
NVDA | 2020-02-12T00:00:00 | 6.783959 | 6.790431 | 6.682153 | 6.720984 | 374,644,000 | 6.296831 | 6.233582 | 6.208526 | 5.9273 | 5.686391 | 5.40611 | 4.720758 | 6.42509 | 6.403025 | 6.365882 | 6.248317 | 6.204466 | 5.947155 | 5.717595 | 5.527096 | 5.10586 | 6.430535 | 6.296228 | 6.270022 | 6.118892 | 5.936874 | 5.76282 | 5.169169 | 6.732806 | 6.680695 | 6.606199 | 6.346617 | 6.333169 | 6.395969 | 6.386113 | 6.240489 | 0.172143 | 0.123127 | 25.137369 | 41.754845 | 15.998353 | 6.316868 | 6.285506 | 5.68848 | 5.385289 | 63.30811 | 5.78058 | 6.790431 | 99.359108 | 95.937974 | 192.77372 | -0.640892 | 60,852,464,000 | 0.285282 | 138 | 3.128561 | 6.233582 | 0.219039 | 6.67166 | 5.795503 | 0.204164 | 6.259641 | 6.667969 | 5.851312 | 6.790431 | 5.78058 | 6.285506 | 6.681075 | 6.579185 | 6.490156 | 6.770104 | 6.871994 | 6.552106 | 6.404668 | 6.285506 | 6.166343 | 5.996688 | 5.78058 | 6.790431 | 0 | 0.102244 | 374,644,000 | 0 |
NVDA | 2020-02-13T00:00:00 | 6.74015 | 6.807358 | 6.698582 | 6.725962 | 528,016,000 | 6.358985 | 6.264957 | 6.238794 | 5.957932 | 5.708425 | 5.430558 | 4.731997 | 6.488102 | 6.46432 | 6.423462 | 6.293029 | 6.245672 | 5.978253 | 5.744505 | 5.551117 | 5.122122 | 6.511139 | 6.344473 | 6.310916 | 6.150769 | 5.964605 | 5.789237 | 5.189263 | 6.839997 | 6.789593 | 6.733454 | 6.452586 | 6.374864 | 6.426496 | 6.414217 | 6.266555 | 0.189248 | 0.136351 | 26.57991 | 40.509194 | 15.237556 | 6.334045 | 6.293969 | 5.688231 | 5.385289 | 63.843452 | 5.78058 | 6.807358 | 93.454529 | 93.788631 | 166.19392 | -6.545471 | 60,324,448,000 | 0.274793 | 137 | 3.131303 | 6.264957 | 0.24429 | 6.753538 | 5.776377 | 0.192021 | 6.305403 | 6.689445 | 5.921362 | 6.807358 | 5.78058 | 6.293969 | 6.752181 | 6.713931 | 6.643902 | 6.82221 | 6.86046 | 6.565038 | 6.415129 | 6.293969 | 6.172809 | 6.00031 | 5.78058 | 6.807358 | 1 | 0.024611 | 528,016,000 | 0 |
NVDA | 2020-02-14T00:00:00 | 7.21334 | 7.342278 | 7.119001 | 7.150364 | 1,041,924,000 | 6.491807 | 6.315811 | 6.285361 | 5.998819 | 5.736022 | 5.459203 | 4.745667 | 6.633149 | 6.600506 | 6.544981 | 6.376693 | 6.320108 | 6.026688 | 5.783158 | 5.584032 | 5.14293 | 6.666476 | 6.434795 | 6.385881 | 6.200001 | 6.004208 | 5.82454 | 5.213952 | 7.016116 | 6.963694 | 6.904406 | 6.594471 | 6.433532 | 6.468154 | 6.44999 | 6.295612 | 0.23824 | 0.156729 | 29.134518 | 51.183756 | 11.872004 | 6.708165 | 6.561429 | 5.691343 | 5.442252 | 80.219452 | 5.843305 | 7.342278 | 91.398215 | 94.737284 | 261.322729 | -8.601785 | 61,366,372,000 | 0.192888 | 138 | 3.13741 | 6.315811 | 0.322561 | 6.960933 | 5.670689 | 0.202582 | 6.391874 | 6.797037 | 5.98671 | 7.342278 | 5.78058 | 6.561429 | 6.748697 | 6.690035 | 6.63992 | 6.798812 | 6.857473 | 6.973717 | 6.745709 | 6.561429 | 6.377149 | 6.114783 | 5.78058 | 7.342278 | 0 | 0.058112 | 1,041,924,000 | 0 |
NVDA | 2020-02-18T00:00:00 | 7.382104 | 7.400525 | 7.090624 | 7.110039 | 620,164,000 | 6.631797 | 6.374667 | 6.337385 | 6.042205 | 5.767153 | 5.49011 | 4.759843 | 6.78294 | 6.742614 | 6.673769 | 6.468094 | 6.4018 | 6.079842 | 5.825236 | 5.619637 | 5.16521 | 6.828348 | 6.536346 | 6.470246 | 6.254247 | 6.047526 | 5.862617 | 5.240186 | 7.241819 | 7.175796 | 7.111457 | 6.765312 | 6.509343 | 6.521369 | 6.493567 | 6.327934 | 0.287372 | 0.182858 | 31.601347 | 47.651144 | 10.577131 | 6.77948 | 6.590552 | 5.739757 | 5.520887 | 79.97788 | 5.843305 | 7.400525 | 98.817115 | 94.556619 | 228.955603 | -1.182885 | 61,986,536,000 | 0.240053 | 139 | 3.141187 | 6.374667 | 0.399492 | 7.173651 | 5.575683 | 0.208592 | 6.486181 | 6.903364 | 6.068998 | 7.400525 | 5.78058 | 6.590552 | 7.224873 | 7.107468 | 7.001595 | 7.330745 | 7.44815 | 7.018218 | 6.781706 | 6.590552 | 6.399399 | 6.127248 | 5.78058 | 7.400525 | 0 | 0.086464 | 620,164,000 | 0 |
NVDA | 2020-02-19T00:00:00 | 7.833391 | 7.851064 | 7.504573 | 7.504573 | 694,332,000 | 6.79999 | 6.457755 | 6.399833 | 6.094955 | 5.804275 | 5.524112 | 4.776298 | 6.99303 | 6.940937 | 6.852173 | 6.592212 | 6.511923 | 6.148608 | 5.878082 | 5.663474 | 5.191759 | 7.04682 | 6.675272 | 6.585323 | 6.32449 | 6.1019 | 5.909019 | 5.270768 | 7.578123 | 7.478311 | 7.393507 | 6.982035 | 6.610168 | 6.591284 | 6.548026 | 6.364909 | 0.35859 | 0.218004 | 34.480427 | 54.958879 | 8.980822 | 7.023044 | 6.815822 | 5.816796 | 5.553494 | 85.737941 | 5.843305 | 7.851064 | 99.11975 | 96.445026 | 262.720954 | -0.88025 | 62,680,868,000 | 0.302486 | 140 | 3.145856 | 6.457755 | 0.512006 | 7.481768 | 5.433743 | 0.233377 | 6.614487 | 7.08124 | 6.147734 | 7.851064 | 5.78058 | 6.815822 | 7.291084 | 7.181644 | 6.981183 | 7.491545 | 7.600985 | 7.36243 | 7.060139 | 6.815822 | 6.571505 | 6.223663 | 5.78058 | 7.851064 | 0 | 0.110273 | 694,332,000 | 0 |
NVDA | 2020-02-20T00:00:00 | 7.684042 | 7.873716 | 7.37663 | 7.785351 | 810,052,000 | 6.944212 | 6.530676 | 6.460986 | 6.143011 | 5.840062 | 5.556843 | 4.792399 | 7.131233 | 7.076047 | 6.980153 | 6.691469 | 6.602086 | 6.208821 | 5.925607 | 5.703485 | 5.216558 | 7.207556 | 6.792062 | 6.684109 | 6.386807 | 6.151368 | 5.951789 | 5.299701 | 7.833326 | 7.723013 | 7.634894 | 7.206321 | 6.724389 | 6.671491 | 6.609653 | 6.405394 | 0.398388 | 0.254081 | 36.357531 | 46.882127 | 11.443528 | 7.055404 | 6.827148 | 5.872056 | 5.608755 | 80.681106 | 5.843305 | 7.873716 | 90.658349 | 96.198404 | 202.870838 | -9.341651 | 61,870,816,000 | 0.318892 | 139 | 3.151118 | 6.530676 | 0.576944 | 7.684563 | 5.376788 | 0.256526 | 6.716349 | 7.229401 | 6.203298 | 7.873716 | 5.78058 | 6.827148 | 7.729676 | 7.608288 | 7.383184 | 7.954779 | 8.076167 | 7.379736 | 7.074138 | 6.827148 | 6.580158 | 6.228511 | 5.78058 | 7.873716 | 1 | 0.030079 | 0 | 810,052,000 |
NVDA | 2020-02-21T00:00:00 | 7.319877 | 7.596921 | 7.234997 | 7.571781 | 768,180,000 | 7.043331 | 6.581965 | 6.509276 | 6.183783 | 5.870472 | 5.587319 | 4.807515 | 7.168962 | 7.12038 | 7.032418 | 6.748597 | 6.6573 | 6.252392 | 5.962299 | 5.735493 | 5.237487 | 7.275859 | 6.867224 | 6.750177 | 6.432958 | 6.19031 | 5.986701 | 5.32485 | 7.837798 | 7.788933 | 7.743085 | 7.391904 | 6.836234 | 6.752172 | 6.672802 | 6.447455 | 0.395978 | 0.28246 | 37.276482 | 41.017839 | 13.957442 | 7.076935 | 6.827148 | 5.900246 | 5.608755 | 76.74965 | 5.860731 | 7.873716 | 72.486689 | 87.421596 | 135.426543 | -27.513311 | 61,102,636,000 | 0.233628 | 138 | 3.155697 | 6.581965 | 0.599942 | 7.781848 | 5.382081 | 0.268936 | 6.773828 | 7.3117 | 6.235956 | 7.873716 | 5.78058 | 6.827148 | 7.644796 | 7.415876 | 7.147711 | 7.912962 | 8.141882 | 7.379736 | 7.074138 | 6.827148 | 6.580158 | 6.228511 | 5.78058 | 7.873716 | 1 | -0.038638 | 0 | 768,180,000 |
NVDA | 2020-02-24T00:00:00 | 6.802379 | 7.016198 | 6.670951 | 6.725464 | 856,916,000 | 7.097321 | 6.610341 | 6.533521 | 6.213305 | 5.89136 | 5.612046 | 4.819943 | 7.095645 | 7.062562 | 6.997027 | 6.753487 | 6.66846 | 6.27396 | 5.984406 | 5.756619 | 5.253058 | 7.23205 | 6.888216 | 6.772724 | 6.457217 | 6.214834 | 6.010762 | 5.344699 | 7.518375 | 7.576778 | 7.648223 | 7.491268 | 6.928107 | 6.822467 | 6.730807 | 6.488605 | 0.348296 | 0.295627 | 35.621261 | 34.334052 | 25.846547 | 7.232881 | 6.827148 | 5.900246 | 5.608755 | 63.219115 | 6.074051 | 7.873716 | 40.470213 | 67.87175 | 39.583308 | -59.529787 | 60,245,720,000 | 0.224426 | 137 | 3.16016 | 6.610341 | 0.596069 | 7.802479 | 5.418203 | 0.305225 | 6.776547 | 7.386996 | 6.166098 | 7.873716 | 5.78058 | 6.827148 | 7.383932 | 7.170942 | 7.022007 | 7.532867 | 7.745856 | 7.379736 | 7.074138 | 6.827148 | 6.580158 | 6.228511 | 5.78058 | 7.873716 | 1 | -0.097198 | 856,916,000 | 0 |
NVDA | 2020-02-25T00:00:00 | 6.522846 | 6.939532 | 6.421039 | 6.877551 | 1,055,496,000 | 7.09503 | 6.637535 | 6.546235 | 6.235563 | 5.908815 | 5.633995 | 4.831436 | 6.981085 | 6.964432 | 6.924076 | 6.732519 | 6.657259 | 6.28372 | 5.998575 | 5.771792 | 5.265693 | 7.1276 | 6.879883 | 6.771902 | 6.469356 | 6.231452 | 6.028797 | 5.361644 | 7.010287 | 7.180711 | 7.39783 | 7.495955 | 6.99271 | 6.877329 | 6.78018 | 6.527502 | 0.28467 | 0.293436 | 33.261422 | 30.112018 | 28.595305 | 7.147378 | 6.827148 | 5.902486 | 5.618455 | 55.780259 | 6.158435 | 7.873716 | 21.245007 | 44.73397 | 0.552432 | -78.754993 | 59,190,224,000 | 0.122377 | 136 | 3.165221 | 6.637535 | 0.577877 | 7.793289 | 5.481781 | 0.328801 | 6.752385 | 7.409986 | 6.094784 | 7.873716 | 5.843305 | 6.85851 | 6.829843 | 6.643488 | 6.484596 | 6.988735 | 7.17509 | 7.394539 | 7.098099 | 6.85851 | 6.618922 | 6.277813 | 5.843305 | 7.873716 | 1 | -0.146781 | 0 | 1,055,496,000 |
NVDA | 2020-02-26T00:00:00 | 6.662239 | 6.856394 | 6.521602 | 6.523095 | 747,732,000 | 7.094433 | 6.662028 | 6.56586 | 6.257258 | 5.928786 | 5.657577 | 4.843797 | 6.917316 | 6.909488 | 6.883794 | 6.72613 | 6.657642 | 6.298564 | 6.01604 | 5.789425 | 5.279589 | 7.048911 | 6.882235 | 6.780826 | 6.486088 | 6.251279 | 6.049159 | 5.379861 | 6.606714 | 6.800173 | 7.113416 | 7.438656 | 7.036042 | 6.920136 | 6.822609 | 6.564604 | 0.242696 | 0.283288 | 31.070143 | 27.739987 | 26.342751 | 7.147378 | 6.827148 | 5.953265 | 5.642432 | 56.445066 | 6.195023 | 7.873716 | 27.832119 | 29.849113 | 4.653974 | -72.167881 | 59,937,956,000 | 0.086073 | 137 | 3.168946 | 6.662028 | 0.56741 | 7.796848 | 5.527208 | 0.343344 | 6.7438 | 7.430488 | 6.057111 | 7.873716 | 5.843305 | 6.85851 | 6.627806 | 6.31608 | 6.109314 | 6.834572 | 7.146298 | 7.394539 | 7.098099 | 6.85851 | 6.618922 | 6.277813 | 5.843305 | 7.873716 | 0 | -0.08844 | 747,732,000 | 0 |
NVDA | 2020-02-27T00:00:00 | 6.291383 | 6.650037 | 6.19898 | 6.348668 | 906,416,000 | 7.045175 | 6.671003 | 6.568489 | 6.271577 | 5.943577 | 5.675393 | 4.85559 | 6.792129 | 6.797105 | 6.792654 | 6.686608 | 6.629469 | 6.298283 | 6.023286 | 5.799365 | 5.289656 | 6.902901 | 6.846936 | 6.759712 | 6.487427 | 6.260821 | 6.061709 | 5.394265 | 6.299204 | 6.456513 | 6.790085 | 7.314404 | 7.050489 | 6.944884 | 6.854341 | 6.598333 | 0.17746 | 0.262122 | 29.628456 | 24.825798 | 30.891477 | 7.036348 | 6.827148 | 5.973676 | 5.642432 | 49.47387 | 6.19898 | 7.873716 | 5.517478 | 18.198201 | -46.42863 | -94.482522 | 59,031,540,000 | 0.042037 | 136 | 3.172972 | 6.671003 | 0.559616 | 7.790236 | 5.55177 | 0.366887 | 6.700713 | 7.434486 | 5.96694 | 7.873716 | 5.843305 | 6.85851 | 6.680078 | 6.503763 | 6.345286 | 6.838555 | 7.01487 | 7.394539 | 7.098099 | 6.85851 | 6.618922 | 6.277813 | 5.843305 | 7.873716 | 1 | -0.138116 | 0 | 906,416,000 |
NVDA | 2020-02-28T00:00:00 | 6.7265 | 6.786026 | 6.022144 | 6.038831 | 1,133,252,000 | 7.04381 | 6.701398 | 6.585786 | 6.29402 | 5.964354 | 5.697396 | 4.869113 | 6.779003 | 6.784268 | 6.782476 | 6.690234 | 6.636932 | 6.315076 | 6.041792 | 5.817724 | 5.303953 | 6.84496 | 6.852221 | 6.771867 | 6.505267 | 6.281425 | 6.082523 | 5.412881 | 6.270226 | 6.329069 | 6.566127 | 7.186365 | 7.054206 | 6.96169 | 6.880808 | 6.630459 | 0.159038 | 0.241506 | 28.747622 | 20.922651 | 29.674289 | 6.94793 | 6.827148 | 6.035345 | 5.649899 | 55.927011 | 6.022144 | 7.873716 | 38.040957 | 23.796851 | -28.098802 | -61.959043 | 60,164,792,000 | 0.097347 | 137 | 3.178692 | 6.701398 | 0.544335 | 7.790067 | 5.612729 | 0.414907 | 6.703169 | 7.532982 | 5.873355 | 7.873716 | 5.843305 | 6.85851 | 6.380133 | 6.110229 | 5.929076 | 6.561286 | 6.83119 | 7.394539 | 7.098099 | 6.85851 | 6.618922 | 6.277813 | 5.843305 | 7.873716 | 0 | -0.079899 | 1,133,252,000 | 0 |
NVDA | 2020-03-02T00:00:00 | 6.884903 | 6.913795 | 6.500596 | 6.896609 | 890,744,000 | 7.010966 | 6.751387 | 6.611788 | 6.318068 | 5.987112 | 5.720396 | 4.883733 | 6.800183 | 6.802565 | 6.798234 | 6.707931 | 6.656007 | 6.337422 | 6.063979 | 5.838856 | 5.319684 | 6.816068 | 6.869698 | 6.794876 | 6.528439 | 6.30565 | 6.106038 | 5.432938 | 6.439737 | 6.404732 | 6.476547 | 7.078783 | 7.056766 | 6.974953 | 6.903868 | 6.661495 | 0.155428 | 0.22429 | 27.48561 | 21.761598 | 27.184563 | 6.94793 | 6.827148 | 6.071686 | 5.649899 | 54.474845 | 6.022144 | 7.873716 | 46.596033 | 30.051489 | 6.144342 | -53.403967 | 61,055,536,000 | 0.172519 | 138 | 3.183375 | 6.751387 | 0.510268 | 7.771923 | 5.730851 | 0.424134 | 6.720477 | 7.568745 | 5.872208 | 7.873716 | 5.860731 | 6.867224 | 6.511557 | 6.237087 | 5.747674 | 7.000969 | 7.275439 | 7.398651 | 7.104756 | 6.867224 | 6.629691 | 6.29151 | 5.860731 | 7.873716 | 0 | -0.029724 | 0 | 890,744,000 |
NVDA | 2020-03-03T00:00:00 | 6.622389 | 7.000469 | 6.536959 | 6.940694 | 652,792,000 | 6.934995 | 6.783396 | 6.637525 | 6.336258 | 6.005894 | 5.742537 | 4.896965 | 6.764624 | 6.769806 | 6.771181 | 6.700155 | 6.653421 | 6.348597 | 6.078674 | 5.854371 | 5.332646 | 6.745418 | 6.857412 | 6.795691 | 6.540373 | 6.322367 | 6.123899 | 5.450238 | 6.598029 | 6.524774 | 6.4557 | 6.971243 | 7.053896 | 6.982244 | 6.921195 | 6.690324 | 0.129887 | 0.20541 | 26.017956 | 21.479806 | 24.682779 | 6.94793 | 6.827148 | 6.154762 | 5.723454 | 49.416923 | 6.022144 | 7.873716 | 32.418128 | 39.018373 | -7.767394 | -67.581872 | 60,402,744,000 | 0.121835 | 137 | 3.186557 | 6.783396 | 0.478572 | 7.740541 | 5.826251 | 0.440298 | 6.711135 | 7.591731 | 5.830539 | 7.873716 | 6.022144 | 6.94793 | 6.766431 | 6.619068 | 6.353232 | 7.032267 | 7.17963 | 7.436745 | 7.166415 | 6.94793 | 6.729444 | 6.41838 | 6.022144 | 7.873716 | 1 | -0.086675 | 0 | 652,792,000 |
NVDA | 2020-03-04T00:00:00 | 7.086149 | 7.095614 | 6.655017 | 6.729737 | 597,408,000 | 6.860271 | 6.83013 | 6.674076 | 6.360761 | 6.031205 | 5.76845 | 4.91297 | 6.828929 | 6.827323 | 6.819638 | 6.735245 | 6.686708 | 6.37752 | 6.105186 | 5.878763 | 5.350094 | 6.7729 | 6.886246 | 6.830201 | 6.56978 | 6.350795 | 6.150506 | 5.472021 | 6.822222 | 6.721561 | 6.55618 | 6.900008 | 7.061515 | 6.994206 | 6.938724 | 6.71881 | 0.145392 | 0.193406 | 24.332715 | 21.353525 | 22.414722 | 6.809532 | 6.85851 | 6.102055 | 5.723454 | 53.532205 | 6.022144 | 7.873716 | 57.464973 | 45.493045 | 22.322834 | -42.535027 | 61,000,152,000 | 0.14919 | 138 | 3.189856 | 6.83013 | 0.458845 | 7.747821 | 5.91244 | 0.46537 | 6.746851 | 7.677591 | 5.81611 | 7.873716 | 6.022144 | 6.94793 | 6.719939 | 6.439409 | 6.256429 | 6.902919 | 7.183449 | 7.436745 | 7.166415 | 6.94793 | 6.729444 | 6.41838 | 6.022144 | 7.873716 | 0 | -0.034935 | 597,408,000 | 0 |
NVDA | 2020-03-05T00:00:00 | 6.806696 | 7.05352 | 6.762114 | 6.886646 | 540,328,000 | 6.772536 | 6.858374 | 6.701868 | 6.377729 | 6.052386 | 5.790991 | 4.928171 | 6.824483 | 6.823572 | 6.817647 | 6.741741 | 6.695938 | 6.394351 | 6.123647 | 5.897138 | 5.364588 | 6.76316 | 6.884014 | 6.840403 | 6.587268 | 6.371203 | 6.171065 | 5.490864 | 6.922736 | 6.857428 | 6.663884 | 6.838933 | 7.069777 | 7.006341 | 6.954346 | 6.745766 | 0.13359 | 0.181443 | 22.767849 | 19.998442 | 20.992296 | 6.558879 | 6.85851 | 6.106909 | 5.723454 | 50.737224 | 6.022144 | 7.873716 | 42.372242 | 44.085114 | 5.544635 | -57.627758 | 60,459,824,000 | 0.113242 | 137 | 3.192621 | 6.858374 | 0.437621 | 7.733615 | 5.983133 | 0.480746 | 6.75255 | 7.714042 | 5.791059 | 7.873716 | 6.022144 | 6.94793 | 6.945593 | 6.795573 | 6.504997 | 7.236169 | 7.38619 | 7.436745 | 7.166415 | 6.94793 | 6.729444 | 6.41838 | 6.022144 | 7.873716 | 1 | -0.090523 | 0 | 540,328,000 |
NVDA | 2020-03-06T00:00:00 | 6.626126 | 6.684656 | 6.425877 | 6.627122 | 515,412,000 | 6.703161 | 6.873246 | 6.722169 | 6.391359 | 6.073016 | 5.810991 | 4.942059 | 6.784811 | 6.787673 | 6.788182 | 6.73123 | 6.690568 | 6.40344 | 6.13687 | 5.911573 | 5.37714 | 6.73654 | 6.861895 | 6.834576 | 6.597009 | 6.386301 | 6.187602 | 5.507759 | 6.885273 | 6.871619 | 6.725282 | 6.770695 | 7.072009 | 7.015511 | 6.9672 | 6.770479 | 0.108416 | 0.166837 | 22.342683 | 18.511644 | 25.995807 | 6.558879 | 6.85851 | 6.106909 | 5.723454 | 43.04358 | 6.022144 | 7.873716 | 32.619955 | 44.15239 | -44.373785 | -67.380045 | 59,944,412,000 | 0.115394 | 136 | 3.195123 | 6.873246 | 0.423499 | 7.720244 | 6.026248 | 0.464938 | 6.74051 | 7.670386 | 5.810634 | 7.873716 | 6.022144 | 6.94793 | 6.87411 | 6.6947 | 6.582704 | 6.986106 | 7.165516 | 7.436745 | 7.166415 | 6.94793 | 6.729444 | 6.41838 | 6.022144 | 7.873716 | 1 | -0.137598 | 0 | 515,412,000 |
NVDA | 2020-03-09T00:00:00 | 6.113051 | 6.460746 | 5.93223 | 5.975069 | 614,160,000 | 6.634228 | 6.865774 | 6.731286 | 6.394828 | 6.084122 | 5.825725 | 4.953736 | 6.650459 | 6.665014 | 6.684316 | 6.675032 | 6.646143 | 6.392052 | 6.136243 | 5.915563 | 5.384463 | 6.629247 | 6.789496 | 6.787721 | 6.586095 | 6.387355 | 6.193584 | 5.519411 | 6.615893 | 6.670142 | 6.642517 | 6.666397 | 7.053664 | 7.012734 | 6.972685 | 6.791116 | 0.046529 | 0.142776 | 23.071433 | 16.154862 | 31.743454 | 6.513922 | 6.85851 | 6.106909 | 5.723454 | 36.100099 | 5.93223 | 7.873716 | 9.313543 | 28.101913 | -102.534592 | -90.686457 | 59,330,252,000 | 0.102724 | 135 | 3.197655 | 6.865774 | 0.435976 | 7.737726 | 5.993823 | 0.492366 | 6.680752 | 7.665484 | 5.696019 | 7.873716 | 5.93223 | 6.902973 | 6.578886 | 6.473117 | 6.320108 | 6.731896 | 6.837665 | 7.415525 | 7.132068 | 6.902973 | 6.673877 | 6.347708 | 5.93223 | 7.873716 | 1 | -0.177159 | 614,160,000 | 0 |
NVDA | 2020-03-10T00:00:00 | 6.50259 | 6.50259 | 6.126751 | 6.389514 | 580,648,000 | 6.632203 | 6.863616 | 6.752101 | 6.405803 | 6.101845 | 5.841908 | 4.967966 | 6.620885 | 6.635483 | 6.656358 | 6.659356 | 6.635101 | 6.396387 | 6.145884 | 5.927187 | 5.395588 | 6.605313 | 6.754907 | 6.770129 | 6.590321 | 6.398367 | 6.206987 | 5.534822 | 6.400456 | 6.496923 | 6.553471 | 6.577546 | 7.02699 | 7.006462 | 6.975907 | 6.809627 | 0.028586 | 0.119938 | 23.587478 | 15.768011 | 29.474809 | 6.513922 | 6.867224 | 6.106909 | 5.723454 | 35.223913 | 5.93223 | 7.873716 | 29.377491 | 23.77033 | -69.113697 | -70.622509 | 59,910,900,000 | 0.106072 | 136 | 3.200363 | 6.863616 | 0.437746 | 7.739109 | 5.988124 | 0.486693 | 6.663784 | 7.63717 | 5.690397 | 7.873716 | 5.93223 | 6.902973 | 6.168675 | 5.876605 | 5.64016 | 6.405121 | 6.697191 | 7.415525 | 7.132068 | 6.902973 | 6.673877 | 6.347708 | 5.93223 | 7.873716 | 0 | -0.110098 | 580,648,000 | 0 |
NVDA | 2020-03-11T00:00:00 | 6.138705 | 6.391008 | 6.04157 | 6.362615 | 499,964,000 | 6.579849 | 6.837141 | 6.751591 | 6.410656 | 6.113658 | 5.854988 | 4.980646 | 6.524449 | 6.54516 | 6.576719 | 6.612024 | 6.596916 | 6.386282 | 6.145695 | 5.931376 | 5.402983 | 6.515586 | 6.685868 | 6.722945 | 6.579846 | 6.399337 | 6.212864 | 5.546472 | 6.197928 | 6.295043 | 6.415343 | 6.478747 | 6.982504 | 6.989976 | 6.973093 | 6.824992 | -0.014826 | 0.092985 | 24.245232 | 14.451628 | 28.556631 | 6.513922 | 6.902973 | 6.106909 | 5.723454 | 33.622139 | 5.93223 | 7.596921 | 12.403228 | 17.031421 | -91.623805 | -87.596772 | 59,410,936,000 | 0.100648 | 135 | 3.202436 | 6.837141 | 0.46533 | 7.767801 | 5.906481 | 0.484117 | 6.613776 | 7.582011 | 5.645542 | 7.873716 | 5.93223 | 6.902973 | 6.37731 | 6.25203 | 6.001471 | 6.627869 | 6.753149 | 7.415525 | 7.132068 | 6.902973 | 6.673877 | 6.347708 | 5.93223 | 7.873716 | 1 | -0.15221 | 0 | 499,964,000 |
NVDA | 2020-03-12T00:00:00 | 5.387525 | 5.880923 | 5.374823 | 5.615419 | 816,540,000 | 6.489463 | 6.767319 | 6.717419 | 6.40275 | 6.115786 | 5.860537 | 4.989796 | 6.297065 | 6.334681 | 6.393766 | 6.500706 | 6.503886 | 6.347115 | 6.125743 | 5.920607 | 5.402829 | 6.2988 | 6.547809 | 6.618017 | 6.539724 | 6.380228 | 6.203607 | 5.55052 | 5.854508 | 5.962394 | 6.139336 | 6.32452 | 6.902558 | 6.951759 | 6.956939 | 6.834726 | -0.108592 | 0.052669 | 25.970366 | 12.577903 | 36.170924 | 6.235218 | 6.624269 | 6.106909 | 5.723454 | 31.073098 | 5.374823 | 7.095614 | 0.738176 | 14.172965 | -164.034883 | -99.261824 | 58,594,396,000 | 0.023321 | 134 | 3.204949 | 6.767319 | 0.567319 | 7.901957 | 5.632681 | 0.506606 | 6.496991 | 7.510202 | 5.48378 | 7.873716 | 5.374823 | 6.624269 | 6.190428 | 5.989847 | 5.84099 | 6.339286 | 6.539866 | 7.283977 | 6.919139 | 6.624269 | 6.3294 | 5.909586 | 5.374823 | 7.873716 | 1 | -0.187455 | 0 | 816,540,000 |
NVDA | 2020-03-13T00:00:00 | 5.998483 | 6.002966 | 5.469718 | 5.74095 | 634,836,000 | 6.416662 | 6.730236 | 6.704211 | 6.405579 | 6.125826 | 5.873141 | 5.002372 | 6.237348 | 6.273554 | 6.332953 | 6.455049 | 6.465009 | 6.333443 | 6.122394 | 5.922149 | 5.408756 | 6.20953 | 6.474587 | 6.562714 | 6.52387 | 6.377141 | 6.206339 | 5.560557 | 5.678996 | 5.754981 | 5.909604 | 6.183859 | 6.811592 | 6.906546 | 6.935202 | 6.841868 | -0.132081 | 0.015719 | 27.108441 | 13.31126 | 32.513334 | 6.235218 | 6.624269 | 6.106909 | 5.723454 | 42.267609 | 5.374823 | 7.095614 | 36.242666 | 16.461356 | -115.846361 | -63.757334 | 59,229,232,000 | 0.073138 | 135 | 3.207446 | 6.730236 | 0.592854 | 7.915943 | 5.544528 | 0.504214 | 6.449514 | 7.457941 | 5.441086 | 7.873716 | 5.374823 | 6.624269 | 5.547757 | 5.214591 | 5.041657 | 5.720691 | 6.053857 | 7.283977 | 6.919139 | 6.624269 | 6.3294 | 5.909586 | 5.374823 | 7.873716 | 0 | -0.116653 | 634,836,000 | 0 |
NVDA | 2020-03-16T00:00:00 | 4.891637 | 5.631361 | 4.831862 | 5.29039 | 726,972,000 | 6.217335 | 6.614151 | 6.649377 | 6.383977 | 6.117685 | 5.873303 | 5.009547 | 5.968206 | 6.022296 | 6.111212 | 6.312921 | 6.343981 | 6.276902 | 6.090006 | 5.901742 | 5.40361 | 5.932253 | 6.299482 | 6.423285 | 6.4645 | 6.344663 | 6.186903 | 5.559455 | 5.314468 | 5.429569 | 5.570432 | 5.977312 | 6.683222 | 6.836538 | 6.896983 | 6.842304 | -0.237274 | -0.034879 | 28.985311 | 11.033636 | 36.305399 | 5.963738 | 6.352789 | 6.074238 | 5.723454 | 36.464231 | 4.831862 | 7.095614 | 2.640552 | 13.207131 | -183.654071 | -97.359448 | 58,502,260,000 | 0.043554 | 134 | 3.209168 | 6.614151 | 0.709172 | 8.032495 | 5.195807 | 0.550509 | 6.301145 | 7.402162 | 5.200127 | 7.873716 | 4.831862 | 6.352789 | 5.823723 | 5.644479 | 5.290475 | 6.177727 | 6.356971 | 7.155838 | 6.711728 | 6.352789 | 5.99385 | 5.482819 | 4.831862 | 7.873716 | 1 | -0.155533 | 0 | 726,972,000 |
NVDA | 2020-03-17T00:00:00 | 5.411436 | 5.500851 | 4.757142 | 5.003966 | 833,632,000 | 6.09624 | 6.515617 | 6.604005 | 6.374683 | 6.117871 | 5.878763 | 5.019774 | 5.856852 | 5.911231 | 6.003554 | 6.230968 | 6.272246 | 6.242962 | 6.072149 | 5.892033 | 5.403688 | 5.785726 | 6.184938 | 6.328059 | 6.426361 | 6.326077 | 6.177757 | 5.563454 | 5.12487 | 5.216243 | 5.324217 | 5.766011 | 6.542182 | 6.756486 | 6.850355 | 6.838641 | -0.275521 | -0.083008 | 30.80911 | 9.873781 | 33.545102 | 5.905331 | 6.315429 | 6.097014 | 5.723454 | 40.237186 | 4.757142 | 7.095614 | 27.979545 | 22.287588 | -153.052721 | -72.020455 | 59,335,892,000 | 0.04876 | 135 | 3.211746 | 6.515617 | 0.733347 | 7.982312 | 5.048923 | 0.579717 | 6.21641 | 7.375844 | 5.056976 | 7.873716 | 4.757142 | 6.315429 | 5.118287 | 4.605212 | 4.318788 | 5.404712 | 5.917786 | 7.138205 | 6.683185 | 6.315429 | 5.947674 | 5.424089 | 4.757142 | 7.873716 | 0 | -0.087998 | 833,632,000 | 0 |
NVDA | 2020-03-18T00:00:00 | 5.051536 | 5.22887 | 4.500106 | 4.98379 | 874,268,000 | 5.892779 | 6.376525 | 6.539337 | 6.357697 | 6.112793 | 5.880753 | 5.028411 | 5.695789 | 5.754923 | 5.85709 | 6.123747 | 6.178346 | 6.196239 | 6.045291 | 5.87539 | 5.400184 | 5.59578 | 6.045501 | 6.208638 | 6.374473 | 6.298016 | 6.161377 | 5.56377 | 4.969808 | 5.025916 | 5.097428 | 5.541557 | 6.384489 | 6.663556 | 6.792961 | 6.829866 | -0.331056 | -0.132617 | 32.771184 | 8.670938 | 32.894504 | 5.592381 | 6.186911 | 6.173245 | 5.767014 | 40.30612 | 4.500106 | 7.095614 | 21.245537 | 17.288545 | -169.470773 | -78.754463 | 58,461,624,000 | 0.036572 | 134 | 3.214003 | 6.376525 | 0.734067 | 7.844659 | 4.90839 | 0.611722 | 6.10547 | 7.328914 | 4.882026 | 7.873716 | 4.500106 | 6.186911 | 5.223143 | 4.945435 | 4.479435 | 5.689144 | 5.966851 | 7.077544 | 6.584997 | 6.186911 | 5.788825 | 5.222059 | 4.500106 | 7.873716 | 1 | -0.129815 | 874,268,000 | 0 |
NVDA | 2020-03-19T00:00:00 | 5.304337 | 5.397985 | 4.816668 | 5.030116 | 765,512,000 | 5.742543 | 6.257539 | 6.480153 | 6.344339 | 6.111584 | 5.884831 | 5.037166 | 5.617498 | 5.672998 | 5.772051 | 6.049255 | 6.111114 | 6.161263 | 6.025792 | 5.864082 | 5.39923 | 5.488791 | 5.943388 | 6.113638 | 6.333165 | 6.276741 | 6.149962 | 5.566515 | 4.968051 | 4.996952 | 4.981929 | 5.346041 | 6.223429 | 6.566104 | 6.729922 | 6.817397 | -0.350628 | -0.176219 | 33.967565 | 10.247888 | 30.354303 | 5.501348 | 6.186911 | 6.29148 | 5.885249 | 38.554363 | 4.500106 | 7.095614 | 30.985498 | 26.73686 | -126.701717 | -69.014502 | 59,227,136,000 | 0.058465 | 135 | 3.216245 | 6.257539 | 0.703191 | 7.663922 | 4.851157 | 0.598682 | 6.029172 | 7.226535 | 4.831808 | 7.596921 | 4.500106 | 6.048514 | 4.926837 | 4.624805 | 4.198073 | 5.353568 | 5.655601 | 6.866073 | 6.413938 | 6.048514 | 5.683089 | 5.162824 | 4.500106 | 7.596921 | 0 | -0.06492 | 765,512,000 | 0 |
NVDA | 2020-03-20T00:00:00 | 5.124512 | 5.736465 | 5.10907 | 5.454523 | 804,636,000 | 5.592381 | 6.147771 | 6.415527 | 6.32716 | 6.110464 | 5.8852 | 5.045235 | 5.518901 | 5.573273 | 5.67243 | 5.965187 | 6.035222 | 6.120606 | 6.002074 | 5.849437 | 5.396497 | 5.376421 | 5.835481 | 6.009358 | 6.285328 | 6.250765 | 6.134907 | 5.567385 | 5.009082 | 4.984622 | 4.912202 | 5.166897 | 6.059895 | 6.462816 | 6.661081 | 6.800977 | -0.376311 | -0.216238 | 33.940496 | 13.84729 | 27.854255 | 5.501348 | 6.186911 | 6.301187 | 5.888983 | 35.880968 | 4.500106 | 7.095614 | 24.057187 | 25.429407 | -96.725676 | -75.942813 | 58,422,500,000 | 0.034588 | 134 | 3.218394 | 6.147771 | 0.699973 | 7.547717 | 4.747825 | 0.613981 | 5.943014 | 7.170976 | 4.715051 | 7.095614 | 4.500106 | 5.79786 | 5.172997 | 4.948008 | 4.591679 | 5.529326 | 5.754314 | 6.483074 | 6.10413 | 5.79786 | 5.49159 | 5.055545 | 4.500106 | 7.095614 | 1 | -0.109111 | 0 | 804,636,000 |
NVDA | 2020-03-23T00:00:00 | 5.297363 | 5.391759 | 4.944438 | 5.123516 | 643,876,000 | 5.510812 | 6.07252 | 6.338888 | 6.312125 | 6.112175 | 5.886739 | 5.053858 | 5.474594 | 5.523108 | 5.614727 | 5.904476 | 5.978463 | 6.088322 | 5.983529 | 5.838505 | 5.39551 | 5.322782 | 5.75449 | 5.923345 | 6.244944 | 6.229368 | 6.123266 | 5.569893 | 5.098198 | 5.062761 | 4.930158 | 5.03603 | 5.903903 | 6.360007 | 6.590047 | 6.781848 | -0.378356 | -0.248661 | 34.166122 | 13.023674 | 28.38657 | 5.445557 | 6.186911 | 6.314007 | 5.897446 | 39.217691 | 4.500106 | 7.095614 | 30.716812 | 28.586499 | -95.285607 | -69.283188 | 59,066,376,000 | 0.073955 | 135 | 3.220266 | 6.07252 | 0.706761 | 7.486042 | 4.658998 | 0.612825 | 5.881523 | 7.107173 | 4.655873 | 7.095614 | 4.500106 | 5.79786 | 5.323349 | 4.910233 | 4.695954 | 5.537628 | 5.950743 | 6.483074 | 6.10413 | 5.79786 | 5.49159 | 5.055545 | 4.500106 | 7.095614 | 0 | -0.046348 | 643,876,000 | 0 |
NVDA | 2020-03-24T00:00:00 | 6.206202 | 6.292877 | 5.679927 | 5.703588 | 1,101,644,000 | 5.481174 | 6.056688 | 6.291852 | 6.314618 | 6.12542 | 5.898328 | 5.066812 | 5.620915 | 5.647307 | 5.705723 | 5.931906 | 5.995982 | 6.092945 | 5.989389 | 5.845786 | 5.403577 | 5.449216 | 5.767221 | 5.913139 | 6.24079 | 6.231842 | 6.129592 | 5.581359 | 5.469963 | 5.367204 | 5.152347 | 5.016145 | 5.782938 | 6.275499 | 6.52748 | 6.764029 | -0.303146 | -0.259558 | 32.049126 | 22.692321 | 24.844888 | 5.396491 | 6.186911 | 6.634797 | 6.164906 | 43.323128 | 4.500106 | 7.05352 | 66.816263 | 40.530087 | 3.328857 | -33.183737 | 60,168,020,000 | 0.169896 | 136 | 3.22486 | 6.056688 | 0.699653 | 7.455994 | 4.657382 | 0.650131 | 5.912445 | 7.212708 | 4.612182 | 7.095614 | 4.500106 | 5.79786 | 5.211187 | 5.030615 | 4.763866 | 5.477936 | 5.658508 | 6.483074 | 6.10413 | 5.79786 | 5.49159 | 5.055545 | 4.500106 | 7.095614 | 0 | 0.007547 | 1,101,644,000 | 0 |
NVDA | 2020-03-25T00:00:00 | 6.117535 | 6.52102 | 6.068718 | 6.32127 | 793,432,000 | 5.479057 | 6.029453 | 6.223218 | 6.311525 | 6.137709 | 5.909011 | 5.078958 | 5.720239 | 5.732803 | 5.769079 | 5.948781 | 6.005332 | 6.093909 | 5.992761 | 5.851167 | 5.410681 | 5.564918 | 5.773016 | 5.89973 | 6.233061 | 6.231635 | 6.133933 | 5.591814 | 5.886719 | 5.747218 | 5.475536 | 5.078599 | 5.693489 | 6.205416 | 6.472615 | 6.747413 | -0.24784 | -0.257215 | 29.890671 | 24.288801 | 23.41545 | 5.510563 | 6.186911 | 6.685016 | 6.194029 | 44.614862 | 4.500106 | 6.684656 | 74.039455 | 57.190843 | 25.158347 | -25.960545 | 59,374,588,000 | 0.135701 | 135 | 3.228061 | 6.029453 | 0.685295 | 7.400043 | 4.658863 | 0.659293 | 5.931977 | 7.250564 | 4.613391 | 7.095614 | 4.500106 | 5.79786 | 6.059669 | 5.82646 | 5.446719 | 6.43941 | 6.672618 | 6.483074 | 6.10413 | 5.79786 | 5.49159 | 5.055545 | 4.500106 | 7.095614 | 1 | -0.046412 | 0 | 793,432,000 |
NVDA | 2020-03-26T00:00:00 | 6.406948 | 6.530982 | 6.226625 | 6.324756 | 696,108,000 | 5.580999 | 6.035231 | 6.172134 | 6.31656 | 6.152719 | 5.92308 | 5.092263 | 5.857581 | 5.855375 | 5.867213 | 5.990433 | 6.036225 | 6.106185 | 6.003661 | 5.862173 | 5.420594 | 5.733626 | 5.808968 | 5.913863 | 6.236803 | 6.23872 | 6.143793 | 5.605028 | 6.313101 | 6.136639 | 5.840654 | 5.21702 | 5.639302 | 6.154016 | 6.428495 | 6.733333 | -0.178597 | -0.241491 | 27.906394 | 23.116035 | 22.160343 | 5.515544 | 6.186911 | 6.919433 | 6.508161 | 48.31598 | 4.500106 | 6.530982 | 93.892579 | 78.249432 | 41.608184 | -6.107421 | 60,070,696,000 | 0.182746 | 136 | 3.231145 | 6.035231 | 0.688101 | 7.411433 | 4.659029 | 0.661624 | 5.977213 | 7.30046 | 4.653965 | 7.095614 | 4.500106 | 5.79786 | 6.235758 | 5.950495 | 5.783456 | 6.402797 | 6.68806 | 6.483074 | 6.10413 | 5.79786 | 5.49159 | 5.055545 | 4.500106 | 7.095614 | 0 | 0.007686 | 696,108,000 | 0 |
NVDA | 2020-03-27T00:00:00 | 6.294621 | 6.553399 | 6.193749 | 6.226626 | 638,828,000 | 5.610613 | 6.013637 | 6.131124 | 6.3202 | 6.16623 | 5.935635 | 5.105572 | 5.944989 | 5.935238 | 5.932968 | 6.018086 | 6.056102 | 6.113575 | 6.011318 | 5.870736 | 5.429291 | 5.863375 | 5.833672 | 5.923285 | 6.235943 | 6.242454 | 6.15115 | 5.616992 | 6.544051 | 6.408133 | 6.14329 | 5.398036 | 5.612857 | 6.115373 | 6.392651 | 6.721381 | -0.131273 | -0.219448 | 25.990652 | 22.010789 | 21.537852 | 5.526753 | 6.048514 | 6.941276 | 6.519487 | 51.486611 | 4.500106 | 6.553399 | 87.396905 | 85.109646 | 37.497431 | -12.603095 | 59,431,868,000 | 0.102112 | 135 | 3.233869 | 6.013637 | 0.671851 | 7.357339 | 4.669936 | 0.637749 | 6.007442 | 7.28294 | 4.731944 | 7.095614 | 4.500106 | 5.79786 | 6.388185 | 6.245388 | 6.083828 | 6.549745 | 6.692542 | 6.483074 | 6.10413 | 5.79786 | 5.49159 | 5.055545 | 4.500106 | 7.095614 | 1 | -0.046099 | 638,828,000 | 0 |
NVDA | 2020-03-30T00:00:00 | 6.614917 | 6.624132 | 6.316039 | 6.360123 | 602,252,000 | 5.782941 | 6.000138 | 6.123625 | 6.328573 | 6.183412 | 5.949426 | 5.120226 | 6.078974 | 6.058816 | 6.037883 | 6.072343 | 6.099088 | 6.133235 | 6.027202 | 5.885472 | 5.441088 | 6.045976 | 5.890937 | 5.9605 | 6.247501 | 6.254262 | 6.164601 | 5.63201 | 6.686555 | 6.620612 | 6.424986 | 5.620673 | 5.617564 | 6.092827 | 6.368031 | 6.712751 | -0.067148 | -0.188988 | 24.372311 | 21.986251 | 20.567557 | 5.562119 | 5.79786 | 6.952041 | 6.561678 | 50.930232 | 4.500106 | 6.624132 | 99.566127 | 93.618537 | 55.111811 | -0.433873 | 60,034,120,000 | 0.089875 | 136 | 3.236702 | 6.000138 | 0.655947 | 7.312033 | 4.688243 | 0.633461 | 6.065297 | 7.33222 | 4.798374 | 7.095614 | 4.500106 | 5.79786 | 6.347256 | 6.141113 | 5.987606 | 6.500763 | 6.706906 | 6.483074 | 6.10413 | 5.79786 | 5.49159 | 5.055545 | 4.500106 | 7.095614 | 0 | 0.008146 | 602,252,000 | 0 |
NVDA | 2020-03-31T00:00:00 | 6.565354 | 6.859251 | 6.419651 | 6.655017 | 949,960,000 | 5.898332 | 5.997286 | 6.125325 | 6.33578 | 6.198817 | 5.962943 | 5.135082 | 6.17625 | 6.150913 | 6.119032 | 6.117162 | 6.134954 | 6.150181 | 6.041364 | 5.898935 | 5.452275 | 6.188233 | 5.944767 | 5.994479 | 6.256786 | 6.264313 | 6.176798 | 5.64639 | 6.742192 | 6.719969 | 6.642387 | 5.848437 | 5.644819 | 6.081685 | 6.352055 | 6.70719 | -0.020097 | -0.15521 | 23.389015 | 23.901049 | 19.317247 | 5.837959 | 5.79786 | 7.030014 | 6.561678 | 53.727318 | 4.500106 | 6.859251 | 87.542231 | 91.501754 | 62.803907 | -12.457769 | 59,084,160,000 | 0.094458 | 135 | 3.241095 | 5.997286 | 0.653218 | 7.303722 | 4.69085 | 0.631931 | 6.112921 | 7.376784 | 4.849058 | 7.095614 | 4.500106 | 5.79786 | 6.518363 | 6.412593 | 6.210269 | 6.720687 | 6.826456 | 6.483074 | 6.10413 | 5.79786 | 5.49159 | 5.055545 | 4.500106 | 7.095614 | 1 | -0.045516 | 0 | 949,960,000 |
NVDA | 2020-04-01T00:00:00 | 6.054023 | 6.513797 | 6.009441 | 6.367347 | 656,912,000 | 5.998581 | 5.94568 | 6.100997 | 6.333428 | 6.205171 | 5.971839 | 5.147333 | 6.151805 | 6.133297 | 6.109031 | 6.111423 | 6.128729 | 6.14641 | 6.041697 | 5.902006 | 5.458263 | 6.21654 | 5.95017 | 5.988994 | 6.245737 | 6.260502 | 6.178602 | 5.655533 | 6.592206 | 6.626569 | 6.684775 | 6.034261 | 5.672137 | 6.069999 | 6.337883 | 6.702528 | -0.023794 | -0.128926 | 21.939224 | 22.073612 | 23.482169 | 5.901844 | 5.79786 | 6.987263 | 6.566159 | 56.0774 | 4.500106 | 6.859251 | 65.867824 | 84.325394 | 24.404266 | -34.132176 | 58,427,248,000 | 0.016211 | 134 | 3.243659 | 5.94568 | 0.601381 | 7.148441 | 4.742919 | 0.617077 | 6.107312 | 7.341465 | 4.873159 | 7.05352 | 4.500106 | 5.776813 | 6.614752 | 6.370253 | 6.175152 | 6.809853 | 7.054352 | 6.450914 | 6.078116 | 5.776813 | 5.47551 | 5.046537 | 4.500106 | 7.05352 | 1 | -0.091169 | 0 | 656,912,000 |
NVDA | 2020-04-02T00:00:00 | 6.362864 | 6.376064 | 6.035094 | 6.083163 | 675,764,000 | 6.104434 | 5.923488 | 6.103856 | 6.336173 | 6.21567 | 5.983646 | 5.160153 | 6.194017 | 6.175036 | 6.148082 | 6.134281 | 6.146739 | 6.154898 | 6.050149 | 5.911132 | 5.467264 | 6.282773 | 5.989902 | 6.009138 | 6.246891 | 6.264652 | 6.186345 | 5.667628 | 6.443464 | 6.501715 | 6.646034 | 6.196354 | 5.704578 | 6.061225 | 6.327717 | 6.699795 | -0.001783 | -0.103498 | 20.592989 | 21.012417 | 22.353257 | 5.901844 | 5.79786 | 6.987263 | 6.603994 | 53.516304 | 4.500106 | 6.859251 | 78.959021 | 77.456358 | 33.139131 | -21.040979 | 59,103,012,000 | 0.085273 | 135 | 3.246582 | 5.923488 | 0.575571 | 7.07463 | 4.772346 | 0.597471 | 6.13165 | 7.326593 | 4.936707 | 6.859251 | 4.500106 | 5.679678 | 6.192421 | 5.871044 | 5.688064 | 6.3754 | 6.696777 | 6.302493 | 5.958057 | 5.679678 | 5.401299 | 5.004963 | 4.500106 | 6.859251 | 0 | -0.029747 | 675,764,000 | 0 |
NVDA | 2020-04-03T00:00:00 | 6.074944 | 6.366848 | 5.937461 | 6.325255 | 663,212,000 | 6.199477 | 5.895929 | 6.077794 | 6.33179 | 6.221944 | 5.992714 | 5.171504 | 6.170202 | 6.156838 | 6.13683 | 6.128887 | 6.141217 | 6.151763 | 6.050801 | 5.914376 | 5.47331 | 6.277412 | 6.004326 | 6.006914 | 6.236647 | 6.260949 | 6.188153 | 5.676731 | 6.245678 | 6.332634 | 6.524771 | 6.310971 | 5.731828 | 6.048122 | 6.317295 | 6.697731 | -0.007485 | -0.084295 | 19.571725 | 19.726285 | 22.376796 | 6.269589 | 5.79786 | 6.931748 | 6.622912 | 63.562661 | 4.500106 | 6.859251 | 66.754638 | 70.527161 | 22.713733 | -33.245362 | 58,439,800,000 | 0.048673 | 134 | 3.249181 | 5.895929 | 0.552907 | 7.001742 | 4.790116 | 0.544812 | 6.12625 | 7.215873 | 5.036626 | 6.859251 | 4.500106 | 5.679678 | 6.258007 | 6.13995 | 5.917037 | 6.48092 | 6.598977 | 6.302493 | 5.958057 | 5.679678 | 5.401299 | 5.004963 | 4.500106 | 6.859251 | 1 | -0.077082 | 0 | 663,212,000 |
NVDA | 2020-04-06T00:00:00 | 6.684905 | 6.721766 | 6.299601 | 6.357135 | 727,884,000 | 6.338231 | 5.924522 | 6.069794 | 6.340791 | 6.23531 | 6.007782 | 5.185783 | 6.273143 | 6.25285 | 6.221149 | 6.179434 | 6.183039 | 6.17267 | 6.067488 | 5.929634 | 5.485366 | 6.365671 | 6.079467 | 6.053615 | 6.250495 | 6.273132 | 6.201859 | 5.691789 | 6.285981 | 6.325955 | 6.495651 | 6.426295 | 5.771439 | 6.0421 | 6.312156 | 6.698408 | 0.03679 | -0.060078 | 18.594031 | 22.900786 | 20.355579 | 6.398356 | 5.79786 | 6.887539 | 6.697587 | 64.300497 | 4.500106 | 6.859251 | 92.609775 | 79.441145 | 63.609822 | -7.390225 | 59,167,684,000 | 0.102405 | 135 | 3.252642 | 5.924522 | 0.578901 | 7.082323 | 4.76672 | 0.537891 | 6.179455 | 7.255238 | 5.103672 | 6.859251 | 4.500106 | 5.679678 | 6.126418 | 5.885987 | 5.69703 | 6.315375 | 6.555806 | 6.302493 | 5.958057 | 5.679678 | 5.401299 | 5.004963 | 4.500106 | 6.859251 | 0 | -0.017168 | 727,884,000 | 0 |
NVDA | 2020-04-07T00:00:00 | 6.451531 | 6.930234 | 6.408443 | 6.906573 | 784,520,000 | 6.362764 | 5.921969 | 6.06296 | 6.350242 | 6.245158 | 6.020161 | 5.199185 | 6.30882 | 6.288974 | 6.256593 | 6.20417 | 6.203692 | 6.183606 | 6.077594 | 5.939969 | 5.494979 | 6.386271 | 6.129658 | 6.082979 | 6.254837 | 6.278822 | 6.210646 | 5.704384 | 6.386906 | 6.365673 | 6.480322 | 6.519993 | 5.815153 | 6.037926 | 6.308225 | 6.700512 | 0.052443 | -0.037574 | 18.14048 | 24.141484 | 18.874472 | 6.433847 | 5.79786 | 6.887539 | 6.734301 | 66.181155 | 4.816668 | 6.930234 | 77.350928 | 78.905114 | 64.294107 | -22.649072 | 58,383,164,000 | 0.018025 | 134 | 3.256111 | 5.921969 | 0.576324 | 7.074617 | 4.76932 | 0.510067 | 6.205367 | 7.225501 | 5.185232 | 6.930234 | 4.500106 | 5.71517 | 6.568757 | 6.415748 | 6.146592 | 6.837914 | 6.990923 | 6.356724 | 6.001925 | 5.71517 | 5.428415 | 5.020153 | 4.500106 | 6.930234 | 1 | -0.065856 | 0 | 784,520,000 |
NVDA | 2020-04-08T00:00:00 | 6.648791 | 6.673698 | 6.490635 | 6.560622 | 542,444,000 | 6.41589 | 5.947473 | 6.045465 | 6.35977 | 6.255663 | 6.03477 | 5.213462 | 6.376815 | 6.354395 | 6.316931 | 6.24459 | 6.23793 | 6.201849 | 6.092626 | 5.954005 | 5.50646 | 6.438276 | 6.198879 | 6.128043 | 6.266545 | 6.289444 | 6.223095 | 5.718808 | 6.541745 | 6.487663 | 6.510782 | 6.606443 | 5.86774 | 6.039139 | 6.307251 | 6.704412 | 0.079845 | -0.01409 | 17.719326 | 23.362047 | 18.265086 | 6.433847 | 5.79786 | 6.887539 | 6.743636 | 65.741312 | 4.944438 | 6.930234 | 85.827204 | 85.262636 | 62.911789 | -14.172796 | 58,925,608,000 | 0.059281 | 135 | 3.258654 | 5.947473 | 0.597324 | 7.142122 | 4.752825 | 0.484414 | 6.247598 | 7.216425 | 5.27877 | 6.930234 | 4.500106 | 5.71517 | 6.596736 | 6.263238 | 6.074944 | 6.785029 | 7.118527 | 6.356724 | 6.001925 | 5.71517 | 5.428415 | 5.020153 | 4.500106 | 6.930234 | 0 | -0.007155 | 542,444,000 | 0 |
NVDA | 2020-04-09T00:00:00 | 6.549164 | 6.797482 | 6.486151 | 6.774568 | 525,564,000 | 6.430111 | 6.005555 | 6.035164 | 6.368516 | 6.263541 | 6.04808 | 5.227388 | 6.411284 | 6.389808 | 6.352659 | 6.272279 | 6.261871 | 6.215469 | 6.10464 | 5.96579 | 5.516835 | 6.462508 | 6.256183 | 6.166789 | 6.273972 | 6.297168 | 6.233281 | 5.732098 | 6.630667 | 6.572896 | 6.537439 | 6.667142 | 5.926557 | 6.043516 | 6.30753 | 6.709315 | 0.092456 | 0.007219 | 17.606997 | 24.123886 | 17.416481 | 6.433847 | 5.776813 | 6.834021 | 6.791303 | 66.99954 | 4.944438 | 6.930234 | 80.810223 | 81.329452 | 61.087337 | -19.189777 | 58,400,044,000 | 0.092062 | 134 | 3.261041 | 6.005555 | 0.596488 | 7.19853 | 4.81258 | 0.461838 | 6.276318 | 7.199994 | 5.352643 | 6.930234 | 4.500106 | 5.71517 | 6.604375 | 6.535052 | 6.421312 | 6.718114 | 6.787438 | 6.356724 | 6.001925 | 5.71517 | 5.428415 | 5.020153 | 4.500106 | 6.930234 | 1 | -0.05693 | 0 | 525,564,000 |
NVDA | 2020-04-13T00:00:00 | 6.721019 | 6.729736 | 6.40097 | 6.489388 | 398,408,000 | 6.472751 | 6.041682 | 6.03896 | 6.380564 | 6.273893 | 6.064502 | 5.241206 | 6.473231 | 6.450028 | 6.40933 | 6.313073 | 6.29719 | 6.235294 | 6.120861 | 5.980745 | 5.528817 | 6.5154 | 6.324323 | 6.219547 | 6.287796 | 6.309207 | 6.246606 | 5.74696 | 6.697069 | 6.668562 | 6.606658 | 6.719848 | 5.996602 | 6.054619 | 6.310687 | 6.715484 | 0.114992 | 0.028774 | 17.238016 | 22.913236 | 17.842684 | 6.433847 | 5.71517 | 6.708695 | 6.801011 | 66.99169 | 5.679927 | 6.930234 | 83.26688 | 83.301436 | 59.136609 | -16.73312 | 58,798,452,000 | 0.076435 | 135 | 3.262943 | 6.041682 | 0.617545 | 7.276773 | 4.806591 | 0.453369 | 6.318671 | 7.22541 | 5.411932 | 6.930234 | 4.500106 | 5.71517 | 6.610932 | 6.424383 | 6.299601 | 6.735714 | 6.922264 | 6.356724 | 6.001925 | 5.71517 | 5.428415 | 5.020153 | 4.500106 | 6.930234 | 0 | 0.000798 | 398,408,000 | 0 |
NVDA | 2020-04-14T00:00:00 | 7.072202 | 7.106323 | 6.821642 | 6.849288 | 530,948,000 | 6.51848 | 6.15071 | 6.077326 | 6.404306 | 6.288994 | 6.082423 | 5.256286 | 6.593025 | 6.56315 | 6.51131 | 6.382085 | 6.356807 | 6.268114 | 6.145896 | 6.002358 | 5.544174 | 6.624391 | 6.422467 | 6.299027 | 6.314919 | 6.330215 | 6.266561 | 5.765179 | 6.852436 | 6.810866 | 6.744774 | 6.786199 | 6.084641 | 6.078772 | 6.31993 | 6.723882 | 0.159353 | 0.05489 | 17.720104 | 27.370259 | 16.779858 | 6.521892 | 5.803215 | 6.708695 | 6.801011 | 61.923073 | 5.937461 | 7.106323 | 97.080779 | 87.052627 | 92.898591 | -2.919221 | 59,329,400,000 | 0.149407 | 136 | 3.265731 | 6.15071 | 0.59593 | 7.342569 | 4.958851 | 0.409783 | 6.390436 | 7.210002 | 5.570869 | 7.106323 | 4.500106 | 5.803215 | 6.617242 | 6.504747 | 6.288476 | 6.833513 | 6.946007 | 6.491256 | 6.110748 | 5.803215 | 5.495681 | 5.057837 | 4.500106 | 7.106323 | 0 | 0.05015 | 530,948,000 | 0 |
NVDA | 2020-04-15T00:00:00 | 6.994744 | 7.077683 | 6.858754 | 6.904084 | 366,148,000 | 6.561419 | 6.229876 | 6.097012 | 6.424557 | 6.302873 | 6.100636 | 5.270856 | 6.673369 | 6.641622 | 6.585685 | 6.437781 | 6.405879 | 6.29661 | 6.168234 | 6.022009 | 5.558608 | 6.710985 | 6.502852 | 6.369598 | 6.338073 | 6.348787 | 6.284626 | 5.782477 | 6.999067 | 6.953535 | 6.891997 | 6.858333 | 6.183899 | 6.112497 | 6.33371 | 6.733933 | 0.186114 | 0.081135 | 18.167758 | 26.407727 | 16.18976 | 6.521892 | 5.803215 | 6.686216 | 6.801011 | 62.114783 | 5.937461 | 7.106323 | 90.454004 | 90.267221 | 84.628658 | -9.545996 | 58,963,252,000 | 0.114871 | 135 | 3.267613 | 6.229876 | 0.597716 | 7.425308 | 5.034443 | 0.393114 | 6.447989 | 7.234216 | 5.661762 | 7.106323 | 4.500106 | 5.803215 | 7.000056 | 6.893788 | 6.715375 | 7.178469 | 7.284737 | 6.491256 | 6.110748 | 5.803215 | 5.495681 | 5.057837 | 4.500106 | 7.106323 | 1 | -0.007904 | 366,148,000 | 0 |
NVDA | 2020-04-16T00:00:00 | 7.339946 | 7.447044 | 7.136958 | 7.150158 | 745,620,000 | 6.690011 | 6.344296 | 6.145062 | 6.448326 | 6.322124 | 6.121509 | 5.28691 | 6.806684 | 6.76859 | 6.701725 | 6.519796 | 6.47773 | 6.337525 | 6.199069 | 6.048107 | 5.576333 | 6.852535 | 6.608573 | 6.465208 | 6.373971 | 6.376079 | 6.309167 | 5.803065 | 7.206308 | 7.135931 | 7.066008 | 6.956263 | 6.299705 | 6.160351 | 6.355086 | 6.746729 | 0.232497 | 0.111407 | 19.291623 | 30.417337 | 15.014945 | 6.692252 | 5.973575 | 6.690573 | 6.801011 | 62.689719 | 5.937461 | 7.447044 | 92.905457 | 93.48008 | 112.63722 | -7.094543 | 59,708,872,000 | 0.099928 | 136 | 3.271793 | 6.344296 | 0.579017 | 7.502331 | 5.186261 | 0.395889 | 6.532937 | 7.324715 | 5.74116 | 7.447044 | 4.816668 | 6.131856 | 6.97706 | 6.876438 | 6.758132 | 7.095366 | 7.195988 | 6.826275 | 6.44224 | 6.131856 | 5.821471 | 5.379568 | 4.816668 | 7.447044 | 0 | 0.0425 | 745,620,000 | 0 |
NVDA | 2020-04-17T00:00:00 | 7.280668 | 7.443557 | 7.146671 | 7.422137 | 539,120,000 | 6.781791 | 6.443113 | 6.220787 | 6.469103 | 6.342096 | 6.142037 | 5.303157 | 6.901481 | 6.861695 | 6.790793 | 6.588966 | 6.539495 | 6.374511 | 6.227532 | 6.072514 | 5.593291 | 6.959927 | 6.697751 | 6.552563 | 6.406612 | 6.401303 | 6.332121 | 5.822904 | 7.353931 | 7.29034 | 7.221472 | 7.065918 | 6.426038 | 6.217879 | 6.381869 | 6.761736 | 0.261458 | 0.141417 | 20.335212 | 28.933205 | 14.282331 | 6.873322 | 5.973575 | 6.708447 | 6.801011 | 63.607621 | 5.937461 | 7.447044 | 88.978709 | 90.77939 | 100.242486 | -11.021291 | 59,169,752,000 | 0.05894 | 135 | 3.274766 | 6.443113 | 0.560542 | 7.564197 | 5.322028 | 0.391406 | 6.60415 | 7.386961 | 5.821338 | 7.447044 | 4.944438 | 6.195741 | 7.307983 | 7.168921 | 6.997897 | 7.479007 | 7.618068 | 6.856429 | 6.491048 | 6.195741 | 5.900434 | 5.479996 | 4.944438 | 7.447044 | 1 | -0.014618 | 0 | 539,120,000 |
NVDA | 2020-04-20T00:00:00 | 7.149412 | 7.310059 | 7.105078 | 7.154144 | 449,388,000 | 6.889238 | 6.544358 | 6.266824 | 6.485518 | 6.359328 | 6.161075 | 5.318684 | 6.951067 | 6.914007 | 6.845965 | 6.639916 | 6.586411 | 6.404899 | 6.251792 | 6.093839 | 5.608775 | 7.026767 | 6.765017 | 6.623995 | 6.433291 | 6.422549 | 6.352069 | 5.841274 | 7.388746 | 7.357126 | 7.319615 | 7.166457 | 6.553297 | 6.280777 | 6.41157 | 6.778128 | 0.270699 | 0.167273 | 21.144063 | 27.920274 | 14.492697 | 6.924007 | 5.973575 | 6.429744 | 6.624269 | 57.782156 | 5.937461 | 7.447044 | 80.28382 | 87.389328 | 78.280191 | -19.71618 | 58,720,364,000 | 0.099683 | 134 | 3.277159 | 6.544358 | 0.488019 | 7.520396 | 5.56832 | 0.38251 | 6.656079 | 7.4211 | 5.891058 | 7.447044 | 4.944438 | 6.195741 | 7.290299 | 7.137041 | 6.993413 | 7.433926 | 7.587184 | 6.856429 | 6.491048 | 6.195741 | 5.900434 | 5.479996 | 4.944438 | 7.447044 | 1 | -0.063381 | 0 | 449,388,000 |
NVDA | 2020-04-21T00:00:00 | 6.712551 | 7.092624 | 6.652775 | 7.031354 | 735,160,000 | 6.892003 | 6.615117 | 6.339661 | 6.494519 | 6.369205 | 6.173179 | 5.332339 | 6.903364 | 6.877379 | 6.82544 | 6.646519 | 6.596114 | 6.416964 | 6.263917 | 6.106091 | 5.619758 | 6.994642 | 6.781036 | 6.658282 | 6.442194 | 6.431844 | 6.362989 | 5.855144 | 7.206644 | 7.2348 | 7.27974 | 7.214376 | 6.666003 | 6.33937 | 6.438351 | 6.794004 | 0.240004 | 0.18182 | 20.353 | 25.583318 | 20.902572 | 6.924007 | 5.973575 | 6.429744 | 6.624269 | 51.925952 | 5.937461 | 7.447044 | 51.344638 | 73.535722 | 25.88083 | -48.655362 | 57,985,204,000 | 0.02984 | 133 | 3.280628 | 6.615117 | 0.390563 | 7.396242 | 5.833992 | 0.386585 | 6.661458 | 7.434627 | 5.888288 | 7.447044 | 5.679927 | 6.563486 | 7.188183 | 7.066307 | 6.983202 | 7.271288 | 7.393163 | 7.030004 | 6.772005 | 6.563486 | 6.354966 | 6.05809 | 5.679927 | 7.447044 | 1 | -0.104756 | 0 | 735,160,000 |
NVDA | 2020-04-22T00:00:00 | 7.126996 | 7.169835 | 6.859251 | 6.90483 | 483,356,000 | 6.959549 | 6.661157 | 6.408283 | 6.506144 | 6.385883 | 6.190474 | 5.348442 | 6.94809 | 6.922764 | 6.871833 | 6.690199 | 6.636951 | 6.444808 | 6.286629 | 6.126307 | 5.634755 | 7.037368 | 6.829786 | 6.718846 | 6.466997 | 6.451786 | 6.381877 | 5.873001 | 7.063601 | 7.129961 | 7.230768 | 7.251469 | 6.773691 | 6.400368 | 6.466677 | 6.810978 | 0.246282 | 0.194712 | 19.806424 | 24.91669 | 19.300671 | 6.924007 | 5.973575 | 6.158263 | 6.352789 | 64.404177 | 5.937461 | 7.447044 | 78.798899 | 70.142452 | 47.576756 | -21.201101 | 58,468,560,000 | -0.003876 | 134 | 3.283179 | 6.661157 | 0.394078 | 7.449314 | 5.873 | 0.37954 | 6.705794 | 7.464874 | 5.946715 | 7.447044 | 5.937461 | 6.692252 | 6.819316 | 6.546009 | 6.379468 | 6.985858 | 7.259165 | 7.090782 | 6.870383 | 6.692252 | 6.514121 | 6.260511 | 5.937461 | 7.447044 | 0 | -0.039608 | 483,356,000 | 0 |
NVDA | 2020-04-23T00:00:00 | 7.073695 | 7.301091 | 7.048539 | 7.169087 | 424,160,000 | 7.00204 | 6.708965 | 6.48917 | 6.514254 | 6.401521 | 6.206887 | 5.364265 | 6.973211 | 6.950206 | 6.902889 | 6.725062 | 6.670547 | 6.46947 | 6.307342 | 6.145067 | 5.649073 | 7.058122 | 6.869076 | 6.770032 | 6.489254 | 6.469886 | 6.399366 | 5.890168 | 6.990272 | 7.051092 | 7.178058 | 7.269153 | 6.872144 | 6.461275 | 6.495315 | 6.828527 | 0.244142 | 0.204598 | 19.615975 | 26.096138 | 18.459277 | 6.924007 | 5.973575 | 6.11038 | 6.315429 | 60.24554 | 5.937461 | 7.447044 | 75.268066 | 68.470534 | 52.001532 | -24.731934 | 58,044,400,000 | 0.019285 | 133 | 3.285384 | 6.708965 | 0.382486 | 7.473936 | 5.943993 | 0.373224 | 6.740833 | 7.487281 | 5.994384 | 7.447044 | 5.937461 | 6.692252 | 7.052027 | 6.934219 | 6.741443 | 7.244803 | 7.362611 | 7.090782 | 6.870383 | 6.692252 | 6.514121 | 6.260511 | 5.937461 | 7.447044 | 1 | -0.083708 | 0 | 424,160,000 |
NVDA | 2020-04-24T00:00:00 | 7.212674 | 7.214666 | 6.988764 | 7.063484 | 352,328,000 | 7.06839 | 6.749251 | 6.565503 | 6.522828 | 6.41806 | 6.225064 | 5.380442 | 7.021104 | 6.997927 | 6.950548 | 6.76939 | 6.712249 | 6.498616 | 6.331166 | 6.166207 | 5.664631 | 7.096419 | 6.917048 | 6.825686 | 6.516643 | 6.491232 | 6.419283 | 5.90856 | 7.044059 | 7.058696 | 7.165 | 7.2861 | 6.96416 | 6.523682 | 6.525397 | 6.846995 | 0.250769 | 0.213832 | 19.235538 | 25.044437 | 18.781739 | 7.049909 | 6.131856 | 5.889646 | 6.186911 | 67.134278 | 6.299601 | 7.447044 | 79.574571 | 77.880512 | 47.130191 | -20.425429 | 58,396,728,000 | 0.038281 | 134 | 3.287281 | 6.749251 | 0.391331 | 7.531913 | 5.966589 | 0.358689 | 6.78577 | 7.503148 | 6.068391 | 7.447044 | 5.937461 | 6.692252 | 7.141108 | 6.981126 | 6.888556 | 7.233677 | 7.39366 | 7.090782 | 6.870383 | 6.692252 | 6.514121 | 6.260511 | 5.937461 | 7.447044 | 0 | -0.020995 | 352,328,000 | 0 |
NVDA | 2020-04-27T00:00:00 | 7.399223 | 7.559123 | 7.322511 | 7.347169 | 479,388,000 | 7.136211 | 6.804481 | 6.656492 | 6.536009 | 6.436938 | 6.246971 | 5.396779 | 7.096728 | 7.07089 | 7.019575 | 6.826648 | 6.765093 | 6.533934 | 6.359273 | 6.190624 | 5.681891 | 7.156571 | 6.97895 | 6.889818 | 6.551011 | 6.517052 | 6.442533 | 5.928647 | 7.201966 | 7.153759 | 7.196597 | 7.317549 | 7.05345 | 6.590332 | 6.558307 | 6.866792 | 0.267986 | 0.224663 | 19.685451 | 29.686319 | 17.609622 | 7.105949 | 6.251781 | 5.844129 | 6.186911 | 62.330178 | 6.40097 | 7.559123 | 86.19355 | 80.345396 | 73.578319 | -13.80645 | 58,876,116,000 | 0.048428 | 135 | 3.289982 | 6.804481 | 0.401604 | 7.607689 | 6.001273 | 0.337234 | 6.844194 | 7.518662 | 6.169726 | 7.559123 | 5.937461 | 6.748292 | 7.138701 | 7.062737 | 6.912799 | 7.288638 | 7.364603 | 7.176411 | 6.939648 | 6.748292 | 6.556936 | 6.284496 | 5.937461 | 7.559123 | 0 | 0.032729 | 479,388,000 | 0 |
NVDA | 2020-04-28T00:00:00 | 7.256758 | 7.576558 | 7.251279 | 7.54667 | 442,904,000 | 7.154667 | 6.836573 | 6.734867 | 6.536878 | 6.453039 | 6.267848 | 5.412239 | 7.128734 | 7.104684 | 7.056065 | 6.865749 | 6.802914 | 6.56228 | 6.382891 | 6.211735 | 5.697561 | 7.178488 | 7.022024 | 6.935992 | 6.579276 | 6.538626 | 6.462529 | 5.947154 | 7.311574 | 7.259424 | 7.234188 | 7.349084 | 7.134754 | 6.657897 | 6.591851 | 6.887124 | 0.267055 | 0.233141 | 19.848685 | 27.924271 | 17.864209 | 7.114666 | 6.260498 | 5.844129 | 6.186911 | 64.349747 | 6.40097 | 7.576558 | 72.796616 | 79.521579 | 60.977629 | -27.203384 | 58,433,212,000 | -0.037554 | 134 | 3.292388 | 6.836573 | 0.411189 | 7.658951 | 6.014195 | 0.323198 | 6.883486 | 7.529881 | 6.237091 | 7.576558 | 5.937461 | 6.757009 | 7.426953 | 7.294782 | 7.190341 | 7.531394 | 7.663564 | 7.189731 | 6.950423 | 6.757009 | 6.563596 | 6.288227 | 5.937461 | 7.576558 | 1 | -0.0215 | 0 | 442,904,000 |
NVDA | 2020-04-29T00:00:00 | 7.433594 | 7.486396 | 7.316284 | 7.391502 | 379,160,000 | 7.198552 | 6.879985 | 6.783963 | 6.537907 | 6.471067 | 6.290056 | 5.428624 | 7.189706 | 7.164486 | 7.114146 | 6.917371 | 6.851427 | 6.596449 | 6.410541 | 6.23593 | 5.714835 | 7.229202 | 7.078883 | 6.989741 | 6.614441 | 6.564431 | 6.485613 | 5.967267 | 7.410687 | 7.361936 | 7.302942 | 7.385542 | 7.21292 | 6.729666 | 6.627934 | 6.908444 | 0.27739 | 0.241991 | 20.000259 | 26.718554 | 17.092867 | 7.114666 | 6.628243 | 5.816234 | 6.186911 | 64.08832 | 6.40097 | 7.576558 | 87.838928 | 82.276364 | 62.821856 | -12.161072 | 58,812,372,000 | 0.003042 | 135 | 3.294536 | 6.879985 | 0.426592 | 7.733169 | 6.026801 | 0.323731 | 6.935877 | 7.583339 | 6.288415 | 7.576558 | 5.937461 | 6.757009 | 7.361532 | 7.146506 | 7.036253 | 7.471784 | 7.68681 | 7.189731 | 6.950423 | 6.757009 | 6.563596 | 6.288227 | 5.937461 | 7.576558 | 0 | 0.032241 | 379,160,000 | 0 |
NVDA | 2020-04-30T00:00:00 | 7.279673 | 7.433595 | 7.265726 | 7.379548 | 375,916,000 | 7.192524 | 6.941268 | 6.830449 | 6.526833 | 6.4845 | 6.310894 | 5.444264 | 7.207699 | 7.185429 | 7.139612 | 6.950308 | 6.884369 | 6.623242 | 6.433413 | 6.256599 | 5.730406 | 7.243952 | 7.116949 | 7.027872 | 6.64353 | 6.58571 | 6.50521 | 5.985686 | 7.421406 | 7.401185 | 7.353527 | 7.409766 | 7.283224 | 6.802389 | 6.664638 | 6.929901 | 0.270047 | 0.247602 | 19.942073 | 25.840191 | 17.521052 | 7.114666 | 6.757009 | 5.791701 | 6.186911 | 62.862936 | 6.40097 | 7.576558 | 74.745844 | 78.460462 | 45.303219 | -25.254156 | 58,436,456,000 | 0.024525 | 134 | 3.296585 | 6.941268 | 0.387981 | 7.71723 | 6.165305 | 0.313484 | 6.96862 | 7.595587 | 6.341652 | 7.576558 | 5.937461 | 6.757009 | 7.412091 | 7.337787 | 7.24198 | 7.507898 | 7.582203 | 7.189731 | 6.950423 | 6.757009 | 6.563596 | 6.288227 | 5.937461 | 7.576558 | 1 | -0.021971 | 0 | 375,916,000 |
NVDA | 2020-05-01T00:00:00 | 7.043061 | 7.195489 | 6.994743 | 7.082164 | 342,096,000 | 7.168764 | 6.975277 | 6.855893 | 6.514014 | 6.496338 | 6.328512 | 5.458394 | 7.174772 | 7.159544 | 7.124758 | 6.95874 | 6.896576 | 6.639705 | 6.449456 | 6.272172 | 5.743467 | 7.216777 | 7.126643 | 7.044227 | 6.663774 | 6.600409 | 6.519708 | 6.001594 | 7.314676 | 7.335706 | 7.333239 | 7.403553 | 7.337436 | 6.871163 | 6.699828 | 6.950338 | 0.242341 | 0.24655 | 18.896664 | 24.375437 | 21.918903 | 7.114666 | 6.757009 | 5.848737 | 6.186911 | 55.544149 | 6.652775 | 7.576558 | 42.248698 | 68.277823 | 11.494321 | -57.751302 | 58,094,360,000 | -0.052525 | 133 | 3.298338 | 6.975277 | 0.363661 | 7.702599 | 6.247956 | 0.310353 | 6.975709 | 7.596415 | 6.355004 | 7.576558 | 5.937461 | 6.757009 | 7.326331 | 7.219067 | 7.158462 | 7.386937 | 7.494201 | 7.189731 | 6.950423 | 6.757009 | 6.563596 | 6.288227 | 5.937461 | 7.576558 | 1 | -0.068213 | 0 | 342,096,000 |
NVDA | 2020-05-04T00:00:00 | 7.255014 | 7.268713 | 6.995737 | 6.995737 | 317,556,000 | 7.179324 | 7.034281 | 6.894309 | 6.512716 | 6.51157 | 6.34825 | 5.473526 | 7.19082 | 7.176902 | 7.144797 | 6.985674 | 6.924149 | 6.663835 | 6.470655 | 6.291634 | 5.758507 | 7.232459 | 7.153285 | 7.074929 | 6.692833 | 6.620374 | 6.538054 | 6.019471 | 7.227127 | 7.265076 | 7.304693 | 7.389673 | 7.383521 | 6.938962 | 6.73631 | 6.970507 | 0.234781 | 0.244196 | 18.147622 | 24.510741 | 20.707823 | 7.217904 | 6.757009 | 5.851228 | 6.186911 | 53.305689 | 6.652775 | 7.576558 | 65.192696 | 60.729079 | 16.818861 | -34.807304 | 58,411,916,000 | -0.001627 | 134 | 3.300055 | 7.034281 | 0.300067 | 7.634414 | 6.434148 | 0.302329 | 7.00231 | 7.606968 | 6.397651 | 7.576558 | 6.299601 | 6.938079 | 7.077764 | 6.96004 | 6.877018 | 7.160786 | 7.278511 | 7.275196 | 7.08876 | 6.938079 | 6.787398 | 6.57287 | 6.299601 | 7.576558 | 0 | -0.007408 | 317,556,000 | 0 |
NVDA | 2020-05-05T00:00:00 | 7.316036 | 7.478676 | 7.255015 | 7.359125 | 368,896,000 | 7.239672 | 7.065838 | 6.922354 | 6.522989 | 6.5265 | 6.368147 | 5.489178 | 7.215863 | 7.202199 | 7.171142 | 7.015707 | 6.954294 | 6.689412 | 6.492902 | 6.311919 | 5.774005 | 7.257315 | 7.180119 | 7.107369 | 6.724336 | 6.641544 | 6.557219 | 6.037804 | 7.203536 | 7.236286 | 7.290604 | 7.379408 | 7.423442 | 7.006218 | 6.774706 | 6.990593 | 0.23105 | 0.241567 | 18.053381 | 27.735304 | 19.745175 | 7.282661 | 6.757009 | 5.787633 | 6.186911 | 55.844486 | 6.652775 | 7.576558 | 71.798393 | 59.746595 | 34.729869 | -28.201607 | 58,780,812,000 | -0.081868 | 135 | 3.302078 | 7.065838 | 0.294526 | 7.65489 | 6.476786 | 0.302667 | 7.032188 | 7.637523 | 6.426854 | 7.576558 | 6.40097 | 6.988764 | 7.173155 | 7.077597 | 6.900179 | 7.350572 | 7.44613 | 7.299119 | 7.127483 | 6.988764 | 6.850045 | 6.652546 | 6.40097 | 7.576558 | 0 | 0.044617 | 0 | 368,896,000 |
NVDA | 2020-05-06T00:00:00 | 7.416907 | 7.521764 | 7.35763 | 7.395488 | 323,464,000 | 7.268664 | 7.114106 | 6.956416 | 6.540871 | 6.542659 | 6.388217 | 5.504977 | 7.256072 | 7.241237 | 7.208952 | 7.052179 | 6.989879 | 6.717941 | 6.517218 | 6.3338 | 5.790352 | 7.28954 | 7.213554 | 7.145412 | 6.759392 | 6.664976 | 6.577986 | 6.056986 | 7.273075 | 7.270572 | 7.311031 | 7.381521 | 7.460918 | 7.073354 | 6.815345 | 7.010898 | 0.23354 | 0.239962 | 18.084142 | 27.436347 | 18.875959 | 7.282661 | 6.757009 | 5.67999 | 6.186911 | 51.536548 | 6.652775 | 7.576558 | 82.717693 | 73.236261 | 41.200028 | -17.282307 | 59,104,276,000 | -0.024054 | 136 | 3.303895 | 7.114106 | 0.266305 | 7.646716 | 6.581497 | 0.285055 | 7.068828 | 7.638938 | 6.498718 | 7.576558 | 6.40097 | 6.988764 | 7.349909 | 7.221142 | 7.126248 | 7.444803 | 7.57357 | 7.299119 | 7.127483 | 6.988764 | 6.850045 | 6.652546 | 6.40097 | 7.576558 | 0 | 0.088875 | 323,464,000 | 0 |
NVDA | 2020-05-07T00:00:00 | 7.593245 | 7.656507 | 7.504827 | 7.556134 | 373,732,000 | 7.320618 | 7.161329 | 7.017985 | 6.559491 | 6.561614 | 6.408375 | 5.521119 | 7.323507 | 7.305238 | 7.268074 | 7.101367 | 7.036292 | 6.752267 | 6.545535 | 6.35874 | 5.808291 | 7.348554 | 7.259186 | 7.194398 | 6.800661 | 6.692623 | 6.601848 | 6.077765 | 7.423186 | 7.377136 | 7.37627 | 7.409031 | 7.501755 | 7.142668 | 6.859587 | 7.032094 | 0.246897 | 0.241349 | 18.478556 | 28.943318 | 17.888283 | 7.325625 | 6.796984 | 5.81791 | 6.186911 | 55.961991 | 6.652775 | 7.656507 | 93.697277 | 82.737788 | 56.010044 | -6.302723 | 59,478,008,000 | -0.061684 | 137 | 3.306083 | 7.161329 | 0.263169 | 7.687667 | 6.634991 | 0.280963 | 7.118773 | 7.680699 | 6.556846 | 7.656507 | 6.40097 | 7.028739 | 7.4321 | 7.342436 | 7.267966 | 7.50657 | 7.596234 | 7.3602 | 7.176892 | 7.028739 | 6.880585 | 6.669655 | 6.40097 | 7.656507 | 0 | 0.126271 | 373,732,000 | 0 |
NVDA | 2020-05-08T00:00:00 | 7.783282 | 7.789508 | 7.631103 | 7.664976 | 339,216,000 | 7.377679 | 7.223035 | 7.074801 | 6.589329 | 6.582382 | 6.430453 | 5.537838 | 7.415462 | 7.392155 | 7.347336 | 7.163359 | 7.093753 | 6.792699 | 6.578107 | 6.386949 | 5.827943 | 7.432675 | 7.31842 | 7.253268 | 6.848653 | 6.724772 | 6.629074 | 6.100274 | 7.622885 | 7.553248 | 7.492639 | 7.465709 | 7.549479 | 7.215994 | 6.908687 | 7.054839 | 0.269707 | 0.24702 | 19.18644 | 30.656245 | 17.099032 | 7.392125 | 6.863484 | 5.849852 | 6.186911 | 61.825101 | 6.652775 | 7.789508 | 99.452243 | 91.955738 | 69.172944 | -0.547757 | 59,817,224,000 | 0.008336 | 138 | 3.308154 | 7.223035 | 0.256682 | 7.736399 | 6.709671 | 0.280341 | 7.182059 | 7.742741 | 6.621378 | 7.789508 | 6.40097 | 7.095239 | 7.584859 | 7.513212 | 7.433179 | 7.664892 | 7.73654 | 7.461813 | 7.259087 | 7.095239 | 6.931392 | 6.698117 | 6.40097 | 7.789508 | 0 | 0.157614 | 339,216,000 | 0 |
NVDA | 2020-05-11T00:00:00 | 8.035336 | 8.08216 | 7.749658 | 7.7783 | 469,060,000 | 7.441291 | 7.288751 | 7.153217 | 6.615505 | 6.605599 | 6.454763 | 5.556474 | 7.539436 | 7.509097 | 7.453182 | 7.24263 | 7.166182 | 6.841429 | 6.616455 | 6.41959 | 5.849907 | 7.552249 | 7.395782 | 7.327155 | 6.905359 | 6.763008 | 6.660854 | 6.125124 | 7.868119 | 7.781727 | 7.672644 | 7.5564 | 7.60951 | 7.295928 | 6.96437 | 7.079935 | 0.304612 | 0.258539 | 20.504597 | 34.929514 | 15.82514 | 7.538451 | 7.00981 | 5.849852 | 6.186911 | 76.504659 | 6.859251 | 8.08216 | 96.171084 | 96.440201 | 89.137035 | -3.828916 | 60,286,284,000 | 0.003706 | 139 | 3.311177 | 7.288751 | 0.287756 | 7.864263 | 6.713238 | 0.268617 | 7.263324 | 7.800557 | 6.72609 | 8.08216 | 6.652775 | 7.367467 | 7.734631 | 7.679754 | 7.576226 | 7.838159 | 7.893036 | 7.744825 | 7.536135 | 7.367467 | 7.1988 | 6.958663 | 6.652775 | 8.08216 | 0 | 0.183624 | 469,060,000 | 0 |
NVDA | 2020-05-12T00:00:00 | 7.773319 | 8.141935 | 7.763605 | 8.093118 | 493,060,000 | 7.492947 | 7.323807 | 7.196754 | 6.633274 | 6.626112 | 6.475671 | 5.573589 | 7.586213 | 7.557138 | 7.502434 | 7.290874 | 7.212885 | 6.877974 | 6.646899 | 6.446396 | 5.869046 | 7.612618 | 7.441931 | 7.374855 | 6.950764 | 6.793737 | 6.686964 | 6.147183 | 7.991581 | 7.921707 | 7.816519 | 7.644615 | 7.670014 | 7.375663 | 7.022902 | 7.10595 | 0.307586 | 0.268348 | 21.851683 | 33.329252 | 14.501319 | 7.568339 | 7.220768 | 6.033724 | 6.186911 | 63.792915 | 6.988764 | 8.141935 | 68.034559 | 87.885962 | 77.199082 | -31.965441 | 59,793,224,000 | -0.095305 | 138 | 3.314174 | 7.323807 | 0.302325 | 7.928456 | 6.719157 | 0.262977 | 7.311895 | 7.837849 | 6.78594 | 8.141935 | 6.652775 | 7.397355 | 7.955718 | 7.829276 | 7.623216 | 8.161778 | 8.28822 | 7.790493 | 7.573076 | 7.397355 | 7.221634 | 6.971455 | 6.652775 | 8.141935 | 1 | 0.104944 | 0 | 493,060,000 |
NVDA | 2020-05-13T00:00:00 | 7.750903 | 8.048286 | 7.566345 | 7.887888 | 625,852,000 | 7.524677 | 7.361615 | 7.248728 | 6.655844 | 6.649738 | 6.496051 | 5.590623 | 7.619151 | 7.592368 | 7.54066 | 7.332695 | 7.254271 | 6.912207 | 6.675951 | 6.472228 | 5.887771 | 7.659519 | 7.482607 | 7.417482 | 6.994592 | 6.823337 | 6.712216 | 6.168847 | 7.990881 | 7.962939 | 7.899712 | 7.721379 | 7.727508 | 7.453307 | 7.083351 | 7.132611 | 0.304623 | 0.275603 | 22.212388 | 29.898147 | 17.222078 | 7.568339 | 7.271453 | 6.098108 | 6.186911 | 64.645064 | 6.988764 | 8.141935 | 66.090691 | 76.765444 | 59.34322 | -33.909309 | 59,167,372,000 | -0.118539 | 137 | 3.317953 | 7.361615 | 0.306263 | 7.974141 | 6.749088 | 0.279362 | 7.353705 | 7.912429 | 6.794981 | 8.141935 | 6.652775 | 7.397355 | 7.892953 | 7.643971 | 7.514623 | 8.022301 | 8.271283 | 7.790493 | 7.573076 | 7.397355 | 7.221634 | 6.971455 | 6.652775 | 8.141935 | 1 | 0.037148 | 0 | 625,852,000 |
NVDA | 2020-05-14T00:00:00 | 8.000466 | 8.005946 | 7.658749 | 7.812422 | 602,312,000 | 7.596757 | 7.394641 | 7.302795 | 6.67413 | 6.674112 | 6.517446 | 5.608827 | 7.695414 | 7.666567 | 7.6114 | 7.393402 | 7.311671 | 6.954883 | 6.710807 | 6.50249 | 5.908792 | 7.746026 | 7.54345 | 7.475308 | 7.047322 | 6.858882 | 6.742006 | 6.192826 | 7.981497 | 7.987888 | 7.973189 | 7.803357 | 7.787041 | 7.531288 | 7.147855 | 7.160714 | 0.318738 | 0.28423 | 22.547327 | 27.686841 | 15.948311 | 7.568836 | 7.271453 | 6.115854 | 6.186911 | 66.258879 | 6.994743 | 8.141935 | 87.668282 | 73.931177 | 73.256693 | -12.331718 | 59,769,684,000 | -0.080884 | 138 | 3.321788 | 7.394641 | 0.337794 | 8.070229 | 6.719052 | 0.288026 | 7.415301 | 7.991353 | 6.839249 | 8.141935 | 6.652775 | 7.397355 | 7.788511 | 7.528737 | 7.306571 | 8.010677 | 8.270452 | 7.790493 | 7.573076 | 7.397355 | 7.221634 | 6.971455 | 6.652775 | 8.141935 | 0 | 0.078997 | 602,312,000 | 0 |
NVDA | 2020-05-15T00:00:00 | 8.458996 | 8.468709 | 7.844552 | 7.860243 | 987,660,000 | 7.73835 | 7.453557 | 7.379189 | 6.707176 | 6.705407 | 6.542453 | 5.63016 | 7.84813 | 7.810645 | 7.741799 | 7.490274 | 7.399926 | 7.013868 | 6.756812 | 6.541233 | 5.934168 | 7.902797 | 7.644817 | 7.564246 | 7.117317 | 6.905853 | 6.780453 | 6.221186 | 8.128621 | 8.120404 | 8.121845 | 7.918918 | 7.858799 | 7.61573 | 7.220444 | 7.191848 | 0.362742 | 0.299933 | 23.880085 | 33.505524 | 13.950732 | 7.861862 | 7.43484 | 6.115854 | 6.186911 | 69.664502 | 6.994743 | 8.468709 | 99.341033 | 84.366668 | 122.086371 | -0.658967 | 60,757,344,000 | 0.030777 | 139 | 3.328679 | 7.453557 | 0.411572 | 8.2767 | 6.630414 | 0.307862 | 7.514701 | 8.130425 | 6.898976 | 8.468709 | 6.652775 | 7.560742 | 7.888387 | 7.770828 | 7.54119 | 8.118025 | 8.235584 | 8.040148 | 7.775022 | 7.560742 | 7.346462 | 7.041385 | 6.652775 | 8.468709 | 0 | 0.114382 | 987,660,000 | 0 |
NVDA | 2020-05-18T00:00:00 | 8.717522 | 8.88315 | 8.648033 | 8.727733 | 774,460,000 | 7.884601 | 7.531962 | 7.459049 | 6.749004 | 6.740059 | 6.570182 | 5.653257 | 8.022009 | 7.975532 | 7.89191 | 7.601842 | 7.50128 | 7.080678 | 6.80841 | 6.584328 | 5.961863 | 8.080828 | 7.765195 | 7.667195 | 7.196154 | 6.958803 | 6.823524 | 6.251906 | 8.43008 | 8.357499 | 8.338397 | 8.074883 | 7.945188 | 7.708817 | 7.302118 | 7.226721 | 0.413708 | 0.322688 | 25.784407 | 38.896661 | 12.779314 | 8.12039 | 7.64206 | 6.10533 | 6.186911 | 75.985812 | 6.994743 | 8.88315 | 91.229202 | 92.746172 | 173.508557 | -8.770798 | 61,531,804,000 | 0.023379 | 140 | 3.33434 | 7.531962 | 0.492073 | 8.516109 | 6.547816 | 0.314925 | 7.629255 | 8.259104 | 6.999406 | 8.88315 | 6.652775 | 7.767963 | 8.257419 | 8.046129 | 7.633262 | 8.670286 | 8.881576 | 8.356782 | 8.031147 | 7.767963 | 7.504778 | 7.130075 | 6.652775 | 8.88315 | 0 | 0.144065 | 0 | 774,460,000 |
NVDA | 2020-05-19T00:00:00 | 8.772568 | 9.053513 | 8.729977 | 8.757375 | 717,320,000 | 8.030254 | 7.634963 | 7.527063 | 6.802195 | 6.778558 | 6.598511 | 5.677093 | 8.17212 | 8.120447 | 8.027396 | 7.708271 | 7.599071 | 7.147027 | 6.860098 | 6.627659 | 5.98983 | 8.242276 | 7.883347 | 7.768235 | 7.27551 | 7.01229 | 6.867135 | 6.282944 | 8.743743 | 8.626275 | 8.563118 | 8.259416 | 8.042612 | 7.808636 | 7.391606 | 7.265112 | 0.453315 | 0.348813 | 27.784704 | 39.685937 | 11.925103 | 8.27917 | 7.853144 | 6.074509 | 6.186911 | 74.89813 | 6.994743 | 9.053513 | 86.35375 | 92.307995 | 156.620755 | -13.64625 | 62,249,124,000 | 0.024134 | 141 | 3.339627 | 7.634963 | 0.525961 | 8.686886 | 6.583041 | 0.322521 | 7.738142 | 8.383185 | 7.093099 | 9.053513 | 6.859251 | 7.956382 | 8.749568 | 8.615986 | 8.514451 | 8.851104 | 8.984686 | 8.535667 | 8.215305 | 7.956382 | 7.697459 | 7.328823 | 6.859251 | 9.053513 | 0 | 0.168724 | 717,320,000 | 0 |
NVDA | 2020-05-20T00:00:00 | 8.936455 | 9.009182 | 8.855508 | 8.957376 | 587,536,000 | 8.182209 | 7.725436 | 7.604732 | 6.850872 | 6.817948 | 6.628337 | 5.703041 | 8.324987 | 8.268812 | 8.167251 | 7.819924 | 7.701947 | 7.2172 | 6.914739 | 6.673378 | 6.019149 | 8.40704 | 8.007299 | 7.87665 | 7.359206 | 7.069077 | 6.913431 | 6.315375 | 8.994102 | 8.879012 | 8.7786 | 8.462186 | 8.151781 | 7.915698 | 7.488705 | 7.307264 | 0.492253 | 0.377501 | 29.642122 | 37.771171 | 11.349741 | 8.309929 | 7.853144 | 6.162553 | 6.186911 | 80.693975 | 6.994743 | 9.053513 | 94.314183 | 90.632378 | 143.662808 | -5.685817 | 62,836,660,000 | -0.008712 | 142 | 3.344081 | 7.725436 | 0.586165 | 8.897767 | 6.553105 | 0.327432 | 7.852267 | 8.50713 | 7.197404 | 9.053513 | 6.988764 | 8.021138 | 8.852019 | 8.650526 | 8.528484 | 8.974061 | 9.175555 | 8.566232 | 8.264779 | 8.021138 | 7.777498 | 7.43062 | 6.988764 | 9.053513 | 0 | 0.188963 | 0 | 587,536,000 |
NVDA | 2020-05-21T00:00:00 | 8.742433 | 9.018645 | 8.704824 | 9.017649 | 761,068,000 | 8.297128 | 7.808873 | 7.660831 | 6.902946 | 6.852495 | 6.656801 | 5.727824 | 8.408476 | 8.354925 | 8.255741 | 7.903789 | 7.781984 | 7.277013 | 6.962836 | 6.71435 | 6.046247 | 8.508899 | 8.104156 | 7.964165 | 7.433385 | 7.119721 | 6.955294 | 6.345618 | 9.06151 | 9.004115 | 8.927244 | 8.644995 | 8.263121 | 8.02408 | 7.589454 | 7.351911 | 0.501674 | 0.402336 | 30.673585 | 35.336031 | 13.713653 | 8.309929 | 7.853144 | 6.162553 | 6.186911 | 81.987787 | 6.995737 | 9.053513 | 84.882701 | 88.516878 | 114.461305 | -15.117299 | 62,075,592,000 | -0.032054 | 141 | 3.349639 | 7.808873 | 0.606911 | 9.022696 | 6.59505 | 0.329495 | 7.937045 | 8.596035 | 7.278054 | 9.053513 | 6.988764 | 8.021138 | 8.933715 | 8.858248 | 8.780042 | 9.011922 | 9.087388 | 8.566232 | 8.264779 | 8.021138 | 7.777498 | 7.43062 | 6.988764 | 9.053513 | 1 | 0.105323 | 0 | 761,068,000 |
NVDA | 2020-05-22T00:00:00 | 8.992494 | 9.058995 | 8.680664 | 8.792245 | 1,038,764,000 | 8.418049 | 7.897864 | 7.729304 | 6.975046 | 6.88917 | 6.688898 | 5.753667 | 8.52528 | 8.470847 | 8.369087 | 8.002762 | 7.8751 | 7.344287 | 7.016248 | 6.759461 | 6.075563 | 8.635329 | 8.216882 | 8.066601 | 7.515328 | 7.176037 | 7.001546 | 6.378102 | 9.08235 | 9.071433 | 9.055668 | 8.814397 | 8.380337 | 8.136935 | 7.695009 | 7.39954 | 0.523285 | 0.426525 | 31.702764 | 33.430521 | 12.65445 | 8.31267 | 7.855885 | 6.332914 | 6.186911 | 82.242545 | 7.255015 | 9.058995 | 96.313656 | 91.836847 | 108.734246 | -3.686344 | 63,114,356,000 | 0.000307 | 142 | 3.357557 | 7.897864 | 0.64423 | 9.186323 | 6.609405 | 0.337021 | 8.037564 | 8.711605 | 7.363522 | 9.058995 | 6.994743 | 8.026869 | 8.821967 | 8.625289 | 8.508146 | 8.939111 | 9.135789 | 8.571831 | 8.27045 | 8.026869 | 7.783287 | 7.436492 | 6.994743 | 9.058995 | 0 | 0.133284 | 1,038,764,000 | 0 |
NVDA | 2020-05-26T00:00:00 | 8.685143 | 9.147409 | 8.639565 | 9.122502 | 770,780,000 | 8.48303 | 7.96216 | 7.790734 | 7.028779 | 6.92059 | 6.717179 | 5.77743 | 8.557253 | 8.50981 | 8.417711 | 8.064797 | 7.937411 | 7.39687 | 7.060167 | 6.797594 | 6.101529 | 8.683892 | 8.291861 | 8.140127 | 7.582391 | 7.2233 | 7.041075 | 6.407271 | 8.986718 | 9.016652 | 9.084604 | 8.937475 | 8.489782 | 8.246262 | 7.800293 | 7.448408 | 0.509736 | 0.443167 | 32.817193 | 31.821413 | 11.383453 | 8.356877 | 7.900092 | 6.423449 | 6.186911 | 73.278454 | 7.35763 | 9.147409 | 74.171938 | 85.122765 | 90.259619 | -25.828062 | 62,343,576,000 | -0.041527 | 141 | 3.363099 | 7.96216 | 0.655908 | 9.273976 | 6.650344 | 0.357319 | 8.099238 | 8.813877 | 7.384599 | 9.147409 | 6.994743 | 8.071076 | 8.910718 | 8.762441 | 8.532387 | 9.140771 | 9.289048 | 8.63938 | 8.32509 | 8.071076 | 7.817061 | 7.455413 | 6.994743 | 9.147409 | 1 | 0.056525 | 0 | 770,780,000 |
NVDA | 2020-05-27T00:00:00 | 8.493368 | 8.600465 | 7.966844 | 8.592745 | 1,175,892,000 | 8.555035 | 8.023991 | 7.861966 | 7.100814 | 6.950335 | 6.742395 | 5.800741 | 8.544476 | 8.50682 | 8.429351 | 8.103758 | 7.980177 | 7.43987 | 7.097882 | 6.831173 | 6.125328 | 8.685771 | 8.342452 | 8.194175 | 7.639826 | 7.264689 | 7.076247 | 6.434295 | 8.798825 | 8.864591 | 9.00528 | 9.003843 | 8.583515 | 8.346534 | 7.902361 | 7.497354 | 0.478013 | 0.450137 | 31.231653 | 27.599053 | 22.29996 | 8.403079 | 7.900092 | 6.448791 | 6.186911 | 67.753882 | 7.504827 | 9.147409 | 60.182169 | 76.889255 | 36.0372 | -39.817831 | 61,167,684,000 | 0.063076 | 140 | 3.371227 | 8.023991 | 0.644091 | 9.312174 | 6.735808 | 0.393932 | 8.136774 | 8.924638 | 7.348911 | 9.147409 | 6.994743 | 8.071076 | 8.824039 | 8.500669 | 8.316195 | 9.008513 | 9.331883 | 8.63938 | 8.32509 | 8.071076 | 7.817061 | 7.455413 | 6.994743 | 9.147409 | 1 | -0.009388 | 0 | 1,175,892,000 |
NVDA | 2020-05-28T00:00:00 | 8.455259 | 8.727736 | 8.347911 | 8.380788 | 734,896,000 | 8.62547 | 8.075074 | 7.915097 | 7.16169 | 6.975795 | 6.768186 | 5.824201 | 8.526632 | 8.497446 | 8.433337 | 8.135712 | 8.016722 | 7.479689 | 7.133603 | 6.863333 | 6.148511 | 8.66763 | 8.383525 | 8.239813 | 7.692941 | 7.304292 | 7.110165 | 6.460708 | 8.589931 | 8.669807 | 8.856667 | 9.021749 | 8.660455 | 8.436192 | 7.999598 | 7.545927 | 0.444671 | 0.449043 | 30.067664 | 28.014155 | 20.733328 | 8.49598 | 8.00333 | 6.448791 | 6.186911 | 64.896259 | 7.566345 | 9.147409 | 56.222543 | 63.52555 | 47.241149 | -43.777457 | 60,432,788,000 | 0.023196 | 139 | 3.376257 | 8.075074 | 0.635256 | 9.345586 | 6.804562 | 0.403948 | 8.167106 | 8.975001 | 7.359211 | 9.147409 | 6.994743 | 8.071076 | 8.353559 | 8.106653 | 7.719938 | 8.740274 | 8.98718 | 8.63938 | 8.32509 | 8.071076 | 7.817061 | 7.455413 | 6.994743 | 9.147409 | 1 | -0.065696 | 734,896,000 | 0 |
NVDA | 2020-05-29T00:00:00 | 8.842305 | 8.842305 | 8.453266 | 8.522506 | 745,256,000 | 8.709654 | 8.153206 | 7.985841 | 7.237505 | 7.004783 | 6.797601 | 5.849024 | 8.589767 | 8.560147 | 8.496255 | 8.199948 | 8.080228 | 7.533125 | 7.178569 | 6.902521 | 6.175315 | 8.707055 | 8.456595 | 8.311137 | 7.758848 | 7.35341 | 7.151237 | 6.490739 | 8.545451 | 8.60514 | 8.772727 | 9.035512 | 8.733421 | 8.521992 | 8.095174 | 7.595412 | 0.444357 | 0.448106 | 29.258541 | 28.117366 | 19.242206 | 8.557126 | 8.068086 | 6.448791 | 6.186911 | 67.134071 | 7.566345 | 9.147409 | 80.702639 | 65.70245 | 60.624994 | -19.297361 | 61,178,044,000 | 0.10688 | 140 | 3.381734 | 8.153206 | 0.628337 | 9.40988 | 6.896531 | 0.417717 | 8.231411 | 9.066846 | 7.395976 | 9.147409 | 6.994743 | 8.071076 | 8.510302 | 8.292869 | 8.130478 | 8.672693 | 8.890127 | 8.63938 | 8.32509 | 8.071076 | 7.817061 | 7.455413 | 6.994743 | 9.147409 | 0 | -0.01351 | 745,256,000 | 0 |
NVDA | 2020-06-01T00:00:00 | 8.773315 | 8.807687 | 8.657002 | 8.800215 | 389,876,000 | 8.741086 | 8.239718 | 8.048267 | 7.306885 | 7.031308 | 6.825612 | 5.874245 | 8.626477 | 8.598905 | 8.53888 | 8.252072 | 8.133543 | 7.58176 | 7.220536 | 6.939566 | 6.201166 | 8.71863 | 8.515653 | 8.371712 | 7.819075 | 7.399951 | 7.19036 | 6.519837 | 8.613184 | 8.618259 | 8.733949 | 9.038303 | 8.8001 | 8.602584 | 8.187105 | 7.645224 | 0.433543 | 0.445193 | 28.507213 | 27.117 | 18.557602 | 8.557126 | 8.068086 | 6.448791 | 6.186911 | 62.691676 | 7.566345 | 9.147409 | 76.339136 | 71.088106 | 53.51159 | -23.660864 | 60,788,168,000 | 0.13739 | 139 | 3.38456 | 8.239718 | 0.585067 | 9.409853 | 7.069583 | 0.407203 | 8.283021 | 9.097427 | 7.468614 | 9.147409 | 6.995737 | 8.071573 | 8.712625 | 8.582945 | 8.323586 | 8.971985 | 9.101665 | 8.639614 | 8.32547 | 8.071573 | 7.817676 | 7.456195 | 6.995737 | 9.147409 | 1 | -0.068824 | 0 | 389,876,000 |
NVDA | 2020-06-02T00:00:00 | 8.792244 | 8.804199 | 8.62562 | 8.763353 | 391,320,000 | 8.748558 | 8.31658 | 8.103988 | 7.38024 | 7.058669 | 6.8537 | 5.899723 | 8.65963 | 8.634058 | 8.577859 | 8.301179 | 8.184212 | 7.62923 | 7.261896 | 6.976253 | 6.226948 | 8.727931 | 8.568274 | 8.428941 | 7.877325 | 7.446291 | 7.229303 | 6.548872 | 8.727413 | 8.687053 | 8.729394 | 9.034465 | 8.861894 | 8.678283 | 8.275071 | 7.695222 | 0.42164 | 0.440483 | 27.690745 | 26.151366 | 18.522556 | 8.557126 | 8.071076 | 6.590883 | 6.186911 | 69.122177 | 7.566345 | 9.147409 | 77.536338 | 78.192704 | 43.926057 | -22.463662 | 61,179,488,000 | 0.140792 | 140 | 3.387402 | 8.31658 | 0.548743 | 9.414066 | 7.219093 | 0.392935 | 8.331518 | 9.117389 | 7.545648 | 9.147409 | 7.255015 | 8.201212 | 8.746001 | 8.684316 | 8.595317 | 8.835001 | 8.896686 | 8.700804 | 8.424514 | 8.201212 | 7.977909 | 7.659987 | 7.255015 | 9.147409 | 0 | -0.015774 | 391,320,000 | 0 |
NVDA | 2020-06-03T00:00:00 | 8.736701 | 8.833089 | 8.667461 | 8.789254 | 365,440,000 | 8.744972 | 8.387613 | 8.163186 | 7.449026 | 7.07898 | 6.880575 | 5.923582 | 8.675044 | 8.65272 | 8.602296 | 8.340772 | 8.226711 | 7.67266 | 7.300707 | 7.011113 | 6.251921 | 8.725775 | 8.608286 | 8.477611 | 7.930519 | 7.49045 | 7.26659 | 6.5771 | 8.793158 | 8.745384 | 8.722905 | 9.018475 | 8.917382 | 8.748536 | 8.35821 | 7.744895 | 0.403079 | 0.433002 | 27.013725 | 25.852259 | 17.886374 | 8.557126 | 8.071076 | 6.678865 | 6.186911 | 68.273279 | 7.658749 | 9.147409 | 72.410912 | 75.428795 | 37.172315 | -27.589088 | 60,814,048,000 | 0.149333 | 139 | 3.390027 | 8.387613 | 0.502403 | 9.392418 | 7.382807 | 0.370342 | 8.370107 | 9.11079 | 7.629424 | 9.147409 | 7.35763 | 8.252519 | 8.740688 | 8.677176 | 8.562108 | 8.855755 | 8.919267 | 8.725021 | 8.463713 | 8.252519 | 8.041325 | 7.740642 | 7.35763 | 9.147409 | 1 | -0.070337 | 0 | 365,440,000 |
NVDA | 2020-06-04T00:00:00 | 8.7377 | 8.913869 | 8.648992 | 8.699326 | 424,280,000 | 8.725096 | 8.453653 | 8.21535 | 7.499656 | 7.097055 | 6.907137 | 5.946052 | 8.687576 | 8.668171 | 8.623127 | 8.376856 | 8.266018 | 7.714426 | 7.338523 | 7.045303 | 6.276655 | 8.724453 | 8.641627 | 8.521805 | 7.981056 | 7.534101 | 7.303365 | 6.605101 | 8.797113 | 8.781478 | 8.72996 | 8.991067 | 8.967802 | 8.813383 | 8.436483 | 7.79397 | 0.384023 | 0.423206 | 26.616469 | 26.111666 | 16.887437 | 8.557126 | 8.071076 | 6.687582 | 6.186911 | 65.05289 | 7.844552 | 9.147409 | 68.55308 | 72.833444 | 32.608165 | -31.44692 | 61,238,328,000 | 0.144217 | 140 | 3.393071 | 8.453653 | 0.45241 | 9.358473 | 7.548832 | 0.364462 | 8.405116 | 9.134039 | 7.676193 | 9.147409 | 7.504827 | 8.326118 | 8.74575 | 8.658412 | 8.580122 | 8.82404 | 8.911379 | 8.759759 | 8.519942 | 8.326118 | 8.132293 | 7.856339 | 7.504827 | 9.147409 | 0 | -0.016636 | 424,280,000 | 0 |
NVDA | 2020-06-05T00:00:00 | 8.890697 | 8.967443 | 8.679393 | 8.765609 | 481,748,000 | 8.739923 | 8.518525 | 8.279791 | 7.55512 | 7.111152 | 6.933322 | 5.969649 | 8.7282 | 8.70863 | 8.664292 | 8.423569 | 8.31407 | 7.760555 | 7.379369 | 7.081846 | 6.302665 | 8.754562 | 8.683251 | 8.573754 | 8.035606 | 7.581302 | 7.342644 | 6.634401 | 8.821887 | 8.816512 | 8.773669 | 8.965404 | 9.017535 | 8.876183 | 8.511928 | 7.842846 | 0.376921 | 0.413949 | 26.401952 | 25.650446 | 15.85069 | 8.557126 | 8.071076 | 6.871455 | 6.186911 | 60.071033 | 7.966844 | 9.147409 | 78.255135 | 73.073043 | 34.386481 | -21.744865 | 61,720,076,000 | 0.155671 | 141 | 3.396623 | 8.518525 | 0.413926 | 9.346378 | 7.690673 | 0.340454 | 8.451362 | 9.13227 | 7.770454 | 9.147409 | 7.566345 | 8.356877 | 8.766854 | 8.619839 | 8.501977 | 8.884716 | 9.031731 | 8.774278 | 8.543442 | 8.356877 | 8.170311 | 7.904693 | 7.566345 | 9.147409 | 0 | 0.029361 | 481,748,000 | 0 |
NVDA | 2020-06-08T00:00:00 | 8.776075 | 8.860546 | 8.657217 | 8.848087 | 387,736,000 | 8.718281 | 8.568165 | 8.349111 | 7.602502 | 7.125713 | 6.959531 | 5.992255 | 8.737775 | 8.720893 | 8.681489 | 8.455615 | 8.349609 | 7.800379 | 7.416125 | 7.115395 | 6.327276 | 8.761136 | 8.707779 | 8.61193 | 8.083487 | 7.625115 | 7.379134 | 6.662326 | 8.826922 | 8.827416 | 8.808689 | 8.936466 | 9.061408 | 8.934676 | 8.583294 | 7.890957 | 0.357918 | 0.402743 | 26.095778 | 24.345783 | 15.52758 | 8.467144 | 8.071076 | 6.935838 | 6.186911 | 51.4643 | 7.966844 | 9.147409 | 68.546123 | 71.78478 | 21.619384 | -31.453877 | 61,332,340,000 | 0.135977 | 140 | 3.399419 | 8.568165 | 0.379184 | 9.326533 | 7.809797 | 0.326834 | 8.482287 | 9.135956 | 7.828618 | 9.147409 | 7.566345 | 8.356877 | 8.845844 | 8.724245 | 8.557794 | 9.012295 | 9.133894 | 8.774278 | 8.543442 | 8.356877 | 8.170311 | 7.904693 | 7.566345 | 9.147409 | 1 | -0.031459 | 0 | 387,736,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.