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
| 2021-03-25T00:00:00
| 12.505812
| 12.684891
| 12.243181
| 12.470146
| 295,144,000
| 12.937871
| 12.861046
| 13.130395
| 13.465219
| 13.363838
| 13.352994
| 12.503523
| 12.829661
| 12.844737
| 12.876642
| 13.031033
| 13.088927
| 13.26256
| 13.248381
| 13.120151
| 12.109131
| 12.863783
| 12.821273
| 12.888007
| 13.324908
| 13.367931
| 13.364212
| 13.148445
| 12.712448
| 12.741689
| 12.856805
| 12.883912
| 12.57821
| 13.176724
| 13.419245
| 13.687553
| -0.225158
| -0.227939
| 22.433322
| 18.634359
| 31.329261
| 12.861974
| 13.335745
| 14.18084
| 13.941612
| 50.824605
| 11.535356
| 13.480768
| 49.884315
| 60.880097
| -35.417572
| -50.115685
| 74,231,192,000
| -0.037633
| 169
| 4.280868
| 12.861046
| 0.517462
| 13.895969
| 11.826122
| 0.534843
| 13.015023
| 14.08471
| 11.945337
| 13.887506
| 11.535356
| 12.711431
| 12.78291
| 12.437473
| 12.261637
| 12.958746
| 13.304183
| 13.332399
| 12.988985
| 12.711431
| 12.433878
| 12.038716
| 11.535356
| 13.887506
| 1
| -0.053188
| 295,144,000
| 0
|
NVDA
| 2021-03-26T00:00:00
| 12.809097
| 12.826058
| 12.344441
| 12.525016
| 363,968,000
| 12.936199
| 12.817622
| 13.047306
| 13.451494
| 13.353691
| 13.356119
| 12.520888
| 12.825548
| 12.838257
| 12.866251
| 13.010857
| 13.067401
| 13.244777
| 13.236821
| 13.113991
| 12.116096
| 12.84037
| 12.816325
| 12.863292
| 13.299178
| 13.353333
| 13.353441
| 13.151486
| 12.616073
| 12.664685
| 12.735318
| 12.890663
| 12.524446
| 13.111815
| 13.378072
| 13.663297
| -0.213868
| -0.225125
| 22.299046
| 19.320196
| 29.316771
| 12.861974
| 13.335745
| 14.2327
| 13.941612
| 64.993416
| 12.030932
| 13.480768
| 53.67264
| 52.988983
| -15.641191
| -46.32736
| 74,595,160,000
| -0.020657
| 170
| 4.284619
| 12.817622
| 0.480451
| 13.778525
| 11.856719
| 0.504793
| 12.995411
| 14.004998
| 11.985824
| 13.887506
| 11.535356
| 12.711431
| 12.477961
| 12.271031
| 12.036251
| 12.712741
| 12.919671
| 13.332399
| 12.988985
| 12.711431
| 12.433878
| 12.038716
| 11.535356
| 13.887506
| 0
| 0.004607
| 363,968,000
| 0
|
NVDA
| 2021-03-29T00:00:00
| 12.917842
| 13.031824
| 12.670175
| 12.790142
| 273,520,000
| 12.911956
| 12.77329
| 12.991336
| 13.446557
| 13.348409
| 13.359866
| 12.541641
| 12.844007
| 12.852727
| 12.874188
| 13.002401
| 13.055897
| 13.231956
| 13.228427
| 13.110107
| 12.124074
| 12.837032
| 12.82587
| 12.853333
| 13.27825
| 13.341863
| 13.344763
| 13.155435
| 12.652575
| 12.676193
| 12.713247
| 12.885755
| 12.486781
| 13.048771
| 13.337399
| 13.639579
| -0.19391
| -0.218882
| 21.681066
| 21.175765
| 27.869076
| 12.832418
| 13.31393
| 14.277953
| 13.941612
| 56.394724
| 12.243181
| 13.480768
| 54.514221
| 52.690392
| 7.699213
| -45.485779
| 74,868,680,000
| -0.034747
| 171
| 4.287472
| 12.77329
| 0.421943
| 13.617176
| 11.929404
| 0.457405
| 12.988024
| 13.902834
| 12.073214
| 13.883018
| 11.535356
| 12.709187
| 12.659865
| 12.493673
| 12.178249
| 12.975289
| 13.141482
| 13.328969
| 12.986211
| 12.709187
| 12.432163
| 12.037756
| 11.535356
| 13.883018
| 0
| 0.053998
| 273,520,000
| 0
|
NVDA
| 2021-03-30T00:00:00
| 12.841524
| 12.944781
| 12.675166
| 12.811844
| 200,204,000
| 12.870105
| 12.746859
| 12.94084
| 13.44689
| 13.347683
| 13.358475
| 12.561333
| 12.84351
| 12.85069
| 12.869163
| 12.987776
| 13.039406
| 13.216645
| 13.218245
| 13.104789
| 12.131213
| 12.824226
| 12.832368
| 12.841809
| 13.254523
| 13.328524
| 13.334499
| 13.158419
| 12.756297
| 12.727861
| 12.727985
| 12.873
| 12.460996
| 12.987225
| 13.296682
| 13.61593
| -0.182152
| -0.211536
| 21.107228
| 20.368238
| 26.806303
| 12.803112
| 13.001523
| 14.401432
| 13.941612
| 55.984881
| 12.243181
| 13.480768
| 48.347565
| 52.178142
| 6.403566
| -51.652435
| 74,668,476,000
| 0.009685
| 170
| 4.289541
| 12.746859
| 0.398492
| 13.543843
| 11.949875
| 0.43943
| 12.974071
| 13.85293
| 12.095212
| 13.480768
| 11.535356
| 12.508062
| 12.87328
| 12.714737
| 12.511631
| 13.076385
| 13.234929
| 13.021651
| 12.737621
| 12.508062
| 12.278504
| 11.951674
| 11.535356
| 13.480768
| 1
| -0.004042
| 200,204,000
| 0
|
NVDA
| 2021-03-31T00:00:00
| 13.316905
| 13.438868
| 12.952014
| 12.984936
| 314,776,000
| 12.870803
| 12.77419
| 12.895118
| 13.453424
| 13.352744
| 13.354114
| 12.582199
| 12.938189
| 12.935456
| 12.938046
| 13.017697
| 13.060753
| 13.220577
| 13.220841
| 13.108989
| 12.14301
| 12.905463
| 12.886659
| 12.870737
| 13.249426
| 13.327714
| 13.333675
| 13.165937
| 12.986069
| 12.909834
| 12.832119
| 12.896123
| 12.459469
| 12.935448
| 13.261343
| 13.594099
| -0.132942
| -0.195817
| 19.741623
| 25.567815
| 24.57068
| 12.841024
| 13.001523
| 14.193742
| 13.941612
| 55.339036
| 12.243181
| 13.480768
| 86.759456
| 63.207081
| 47.898059
| -13.240544
| 74,983,252,000
| 0.089087
| 171
| 4.292972
| 12.77419
| 0.41843
| 13.61105
| 11.937331
| 0.440908
| 13.006722
| 13.888539
| 12.124906
| 13.480768
| 11.535356
| 12.508062
| 12.82049
| 12.696199
| 12.550875
| 12.965815
| 13.090106
| 13.021651
| 12.737621
| 12.508062
| 12.278504
| 11.951674
| 11.535356
| 13.480768
| 0
| 0.046354
| 314,776,000
| 0
|
NVDA
| 2021-04-01T00:00:00
| 13.779318
| 13.837431
| 13.479523
| 13.54038
| 308,276,000
| 12.979473
| 12.846309
| 12.915424
| 13.462416
| 13.363426
| 13.35073
| 12.605902
| 13.106415
| 13.088886
| 13.067473
| 13.086935
| 13.116027
| 13.242488
| 13.235538
| 13.122263
| 12.159292
| 13.070647
| 12.982385
| 12.938752
| 13.262206
| 13.338939
| 13.342095
| 13.177849
| 13.351959
| 13.238556
| 13.069037
| 12.981663
| 12.49378
| 12.900407
| 13.236103
| 13.575823
| -0.055984
| -0.16785
| 19.220979
| 29.269695
| 22.787249
| 13.040306
| 12.935701
| 14.193742
| 13.941612
| 63.098802
| 12.243181
| 13.837431
| 96.354857
| 77.153959
| 94.697767
| -3.645143
| 75,291,528,000
| 0.157413
| 172
| 4.296501
| 12.846309
| 0.461215
| 13.768738
| 11.92388
| 0.449335
| 13.080303
| 13.978973
| 12.181633
| 13.837431
| 11.535356
| 12.686393
| 13.235929
| 13.03299
| 12.749075
| 13.519844
| 13.722783
| 13.294141
| 12.958038
| 12.686393
| 12.414749
| 12.028
| 11.535356
| 13.837431
| 0
| 0.08921
| 308,276,000
| 0
|
NVDA
| 2021-04-05T00:00:00
| 13.954653
| 13.98109
| 13.70075
| 13.834935
| 255,672,000
| 13.09338
| 12.922644
| 12.926507
| 13.464905
| 13.372515
| 13.345091
| 12.629647
| 13.276062
| 13.246298
| 13.203962
| 13.165818
| 13.180536
| 13.270416
| 13.254462
| 13.138746
| 12.177156
| 13.247953
| 13.087942
| 13.018693
| 13.28151
| 13.354498
| 13.354054
| 13.191269
| 13.765366
| 13.619824
| 13.399411
| 13.122151
| 12.562526
| 12.884053
| 13.221445
| 13.561533
| 0.018935
| -0.130493
| 18.986363
| 30.157441
| 21.866693
| 13.112135
| 12.758223
| 14.150547
| 13.941612
| 61.411725
| 12.243181
| 13.98109
| 98.478775
| 93.864363
| 113.544168
| -1.521225
| 75,547,200,000
| 0.127938
| 173
| 4.299481
| 12.922644
| 0.511886
| 13.946416
| 11.898873
| 0.43804
| 13.163574
| 14.039654
| 12.287494
| 13.98109
| 11.535356
| 12.758223
| 13.698757
| 13.560083
| 13.340849
| 13.917991
| 14.056665
| 13.403897
| 13.04682
| 12.758223
| 12.469627
| 12.058743
| 11.535356
| 13.98109
| 0
| 0.125407
| 255,672,000
| 0
|
NVDA
| 2021-04-06T00:00:00
| 13.828947
| 14.021244
| 13.741154
| 13.966873
| 191,744,000
| 13.160746
| 13.03599
| 12.927486
| 13.467973
| 13.379241
| 13.34748
| 12.652853
| 13.386639
| 13.352234
| 13.300113
| 13.226103
| 13.230414
| 13.292319
| 13.26958
| 13.152413
| 12.193592
| 13.381692
| 13.174256
| 13.088112
| 13.295786
| 13.366509
| 13.363635
| 13.203203
| 14.045303
| 13.904678
| 13.696369
| 13.287905
| 12.65409
| 12.88211
| 13.214704
| 13.55053
| 0.067389
| -0.090917
| 18.839576
| 29.49839
| 20.955816
| 13.132212
| 12.7783
| 14.150547
| 13.941612
| 58.112232
| 12.243181
| 14.021244
| 89.185016
| 94.672883
| 112.673026
| -10.814984
| 75,355,456,000
| 0.212181
| 172
| 4.301685
| 13.03599
| 0.440795
| 13.917579
| 12.154401
| 0.429845
| 13.226943
| 14.086633
| 12.367253
| 14.021244
| 12.030932
| 13.026088
| 13.878831
| 13.776572
| 13.598491
| 14.056912
| 14.159171
| 13.551531
| 13.260945
| 13.026088
| 12.791231
| 12.456859
| 12.030932
| 14.021244
| 1
| 0.055727
| 0
| 191,744,000
|
NVDA
| 2021-04-07T00:00:00
| 14.110285
| 14.210049
| 13.679299
| 13.848151
| 251,284,000
| 13.267769
| 13.116962
| 12.957091
| 13.477849
| 13.391287
| 13.361265
| 12.677251
| 13.531368
| 13.490062
| 13.424755
| 13.306483
| 13.298097
| 13.324396
| 13.291704
| 13.171381
| 12.212664
| 13.554336
| 13.27657
| 13.179096
| 13.320974
| 13.385747
| 13.37874
| 13.217705
| 14.220087
| 14.127955
| 13.959009
| 13.479689
| 12.769517
| 12.897129
| 13.218066
| 13.543744
| 0.127026
| -0.047328
| 19.038787
| 29.974335
| 19.313994
| 13.226615
| 12.872703
| 14.113397
| 13.941612
| 60.705959
| 12.243181
| 14.210049
| 94.927746
| 94.197179
| 127.740503
| -5.072254
| 75,606,740,000
| 0.189012
| 173
| 4.304657
| 13.116962
| 0.482182
| 14.081327
| 12.152597
| 0.434709
| 13.311071
| 14.180488
| 12.441654
| 14.210049
| 12.243181
| 13.226615
| 13.863782
| 13.70632
| 13.583692
| 13.98641
| 14.143872
| 13.745868
| 13.458705
| 13.226615
| 12.994524
| 12.66409
| 12.243181
| 14.210049
| 0
| 0.095873
| 251,284,000
| 0
|
NVDA
| 2021-04-08T00:00:00
| 14.283379
| 14.437516
| 14.215537
| 14.219279
| 244,416,000
| 13.434776
| 13.209182
| 13.017615
| 13.495535
| 13.404328
| 13.370319
| 12.70119
| 13.68177
| 13.634301
| 13.556851
| 13.395292
| 13.373887
| 13.362003
| 13.317801
| 13.193401
| 12.233268
| 13.738992
| 13.387657
| 13.281118
| 13.352564
| 13.409224
| 13.397
| 13.233686
| 14.336206
| 14.295233
| 14.193021
| 13.685548
| 12.906278
| 12.929015
| 13.232091
| 13.541554
| 0.186111
| -0.000641
| 19.606392
| 31.929407
| 18.358961
| 13.390979
| 12.986436
| 14.101803
| 13.941612
| 74.148112
| 12.243181
| 14.437516
| 92.975678
| 92.362813
| 160.962171
| -7.024322
| 75,851,156,000
| 0.245194
| 174
| 4.307598
| 13.209182
| 0.520539
| 14.250261
| 12.168103
| 0.413598
| 13.403672
| 14.230867
| 12.576476
| 14.437516
| 12.243181
| 13.340348
| 13.999878
| 13.789706
| 13.469128
| 14.320456
| 14.530628
| 13.919653
| 13.59928
| 13.340348
| 13.081417
| 12.712768
| 12.243181
| 14.437516
| 0
| 0.129718
| 244,416,000
| 0
|
NVDA
| 2021-04-09T00:00:00
| 14.366184
| 14.374166
| 14.141713
| 14.180621
| 195,172,000
| 13.620813
| 13.279342
| 13.098785
| 13.525199
| 13.419393
| 13.379816
| 12.725926
| 13.818653
| 13.767371
| 13.681364
| 13.483555
| 13.450218
| 13.401383
| 13.34539
| 13.216624
| 12.254491
| 13.908339
| 13.497848
| 13.384854
| 13.386707
| 13.434536
| 13.41672
| 13.250253
| 14.437469
| 14.415938
| 14.396081
| 13.89522
| 13.05847
| 12.976034
| 13.255626
| 13.54379
| 0.236887
| 0.046865
| 19.921822
| 30.765611
| 18.847374
| 13.553845
| 12.986436
| 13.997709
| 13.941612
| 73.829074
| 12.243181
| 14.437516
| 96.749287
| 94.884237
| 145.004397
| -3.250713
| 76,046,328,000
| 0.24692
| 175
| 4.309964
| 13.279342
| 0.577101
| 14.433543
| 12.125141
| 0.408182
| 13.495339
| 14.311704
| 12.678975
| 14.437516
| 12.243181
| 13.340348
| 14.312144
| 14.186772
| 14.090166
| 14.40875
| 14.534122
| 13.919653
| 13.59928
| 13.340348
| 13.081417
| 12.712768
| 12.243181
| 14.437516
| 0
| 0.158007
| 195,172,000
| 0
|
NVDA
| 2021-04-12T00:00:00
| 15.173284
| 15.316447
| 14.106046
| 14.256193
| 869,324,000
| 13.857232
| 13.396716
| 13.208599
| 13.568348
| 13.444419
| 13.398976
| 12.755767
| 14.089579
| 14.022991
| 13.91089
| 13.637166
| 13.582762
| 13.470869
| 13.393492
| 13.25537
| 12.283534
| 14.190606
| 13.678223
| 13.544431
| 13.451338
| 13.480691
| 13.452234
| 13.274605
| 14.749541
| 14.679676
| 14.679057
| 14.159956
| 13.240224
| 13.049401
| 13.294913
| 13.55316
| 0.338353
| 0.105163
| 21.532581
| 38.755889
| 15.648862
| 13.995806
| 13.425901
| 13.63151
| 13.691161
| 77.116446
| 12.243181
| 15.316447
| 95.341655
| 95.022207
| 196.267176
| -4.658345
| 76,915,652,000
| 0.301318
| 176
| 4.321335
| 13.396716
| 0.704633
| 14.805982
| 11.987449
| 0.455535
| 13.655144
| 14.566213
| 12.744074
| 15.316447
| 12.243181
| 13.779814
| 14.294021
| 14.213876
| 14.061568
| 14.446329
| 14.526474
| 14.591156
| 14.142459
| 13.779814
| 13.417168
| 12.90086
| 12.243181
| 15.316447
| 0
| 0.181404
| 869,324,000
| 0
|
NVDA
| 2021-04-13T00:00:00
| 15.642678
| 15.66313
| 15.090229
| 15.19573
| 676,212,000
| 14.129716
| 13.520836
| 13.371824
| 13.622106
| 13.476421
| 13.420654
| 12.786686
| 14.400199
| 14.31748
| 14.177319
| 13.819486
| 13.741217
| 13.556038
| 13.452681
| 13.302643
| 12.316958
| 14.515233
| 13.892124
| 13.731668
| 13.532684
| 13.538539
| 13.496664
| 13.30333
| 15.236639
| 15.103365
| 15.049994
| 14.486561
| 13.454351
| 13.151704
| 13.351965
| 13.570869
| 0.451438
| 0.174418
| 23.388947
| 40.488156
| 14.402958
| 14.307572
| 13.599243
| 13.273602
| 13.489457
| 81.932812
| 12.243181
| 15.66313
| 99.401978
| 97.164307
| 225.295405
| -0.598022
| 77,591,864,000
| 0.346411
| 177
| 4.330545
| 13.520836
| 0.861882
| 15.2446
| 11.797072
| 0.473421
| 13.844433
| 14.791276
| 12.89759
| 15.66313
| 12.243181
| 13.953155
| 14.865259
| 14.414071
| 13.654858
| 15.624472
| 16.07566
| 14.856022
| 14.356709
| 13.953155
| 13.549601
| 12.97505
| 12.243181
| 15.66313
| 0
| 0.200502
| 676,212,000
| 0
|
NVDA
| 2021-04-14T00:00:00
| 15.241125
| 15.683583
| 15.191741
| 15.588307
| 385,500,000
| 14.369676
| 13.61989
| 13.481835
| 13.662901
| 13.506647
| 13.439243
| 12.817267
| 14.568384
| 14.485415
| 14.340981
| 13.948726
| 13.856594
| 13.62212
| 13.499746
| 13.341029
| 12.346054
| 14.717307
| 14.055962
| 13.87546
| 13.596175
| 13.584979
| 13.532713
| 13.327753
| 15.574878
| 15.427409
| 15.346369
| 14.804899
| 13.677523
| 13.270029
| 13.419061
| 13.594503
| 0.502861
| 0.240106
| 25.133504
| 37.997303
| 13.415457
| 14.581553
| 13.857257
| 13.217378
| 13.433233
| 82.442464
| 12.243181
| 15.683583
| 87.139352
| 93.960995
| 177.762574
| -12.860648
| 77,206,364,000
| 0.297372
| 176
| 4.335603
| 13.61989
| 0.94058
| 15.50105
| 11.73873
| 0.471319
| 13.977451
| 14.920089
| 13.034813
| 15.683583
| 12.243181
| 13.963382
| 15.465346
| 15.267561
| 14.892444
| 15.840463
| 16.038247
| 14.871648
| 14.369349
| 13.963382
| 13.557414
| 12.979427
| 12.243181
| 15.683583
| 1
| 0.115828
| 0
| 385,500,000
|
NVDA
| 2021-04-15T00:00:00
| 16.099358
| 16.176176
| 15.594795
| 15.625722
| 598,480,000
| 14.647921
| 13.759362
| 13.628251
| 13.714483
| 13.548521
| 13.46635
| 12.851915
| 14.874579
| 14.778859
| 14.611501
| 14.144238
| 14.029114
| 13.719267
| 13.568157
| 13.395649
| 12.3834
| 15.031795
| 14.292101
| 14.076808
| 13.691722
| 13.653208
| 13.585389
| 13.36041
| 15.944954
| 15.794955
| 15.691261
| 15.159492
| 13.927524
| 13.41583
| 13.502504
| 13.626652
| 0.605881
| 0.313261
| 27.222193
| 39.804749
| 11.764107
| 14.927738
| 14.209678
| 13.184467
| 13.433233
| 87.427318
| 12.344441
| 16.176176
| 97.995194
| 94.845508
| 191.672166
| -2.004806
| 77,804,844,000
| 0.328157
| 177
| 4.344063
| 13.759362
| 1.087531
| 15.934424
| 11.5843
| 0.506558
| 14.179537
| 15.192653
| 13.166422
| 16.176176
| 12.243181
| 14.209678
| 15.37215
| 15.060716
| 14.880307
| 15.552559
| 15.863992
| 15.247989
| 14.673772
| 14.209678
| 13.745585
| 13.084842
| 12.243181
| 16.176176
| 0
| 0.142852
| 598,480,000
| 0
|
NVDA
| 2021-04-16T00:00:00
| 15.875133
| 16.127788
| 15.827993
| 16.015302
| 335,208,000
| 14.857502
| 13.918488
| 13.744737
| 13.762104
| 13.588653
| 13.491101
| 12.883958
| 15.07469
| 14.978182
| 14.805906
| 14.301592
| 14.171116
| 13.80381
| 13.628866
| 13.444748
| 12.418144
| 15.254924
| 14.493603
| 14.249645
| 13.776454
| 13.714435
| 13.633087
| 13.390492
| 16.141413
| 16.050864
| 15.971086
| 15.497115
| 14.186279
| 13.579301
| 13.596578
| 13.665316
| 0.661803
| 0.38297
| 29.161689
| 38.181947
| 11.284495
| 14.927738
| 14.209678
| 13.072332
| 13.433233
| 82.467915
| 12.670175
| 16.176176
| 91.413469
| 92.182672
| 159.938661
| -8.586531
| 77,469,636,000
| 0.33455
| 176
| 4.348706
| 13.918488
| 1.154029
| 16.226546
| 11.610429
| 0.493571
| 14.341023
| 15.328164
| 13.353881
| 16.176176
| 12.243181
| 14.209678
| 15.956776
| 15.737376
| 15.375394
| 16.318758
| 16.538158
| 15.247989
| 14.673772
| 14.209678
| 13.745585
| 13.084842
| 12.243181
| 16.176176
| 1
| 0.065244
| 0
| 335,208,000
|
NVDA
| 2021-04-19T00:00:00
| 15.325676
| 15.770379
| 15.197228
| 15.500016
| 404,420,000
| 14.994605
| 14.043992
| 13.844731
| 13.796069
| 13.620883
| 13.513871
| 12.913093
| 15.124887
| 15.041363
| 14.88587
| 14.39469
| 14.259928
| 13.863491
| 13.673519
| 13.481994
| 12.447075
| 15.340047
| 14.627621
| 14.371256
| 13.83777
| 13.760146
| 13.669416
| 13.414788
| 16.042009
| 16.043437
| 16.072997
| 15.747815
| 14.43031
| 13.74528
| 13.692936
| 13.707377
| 0.654244
| 0.437225
| 29.227491
| 34.733616
| 18.668655
| 14.927738
| 14.209678
| 13.072332
| 13.433233
| 73.321101
| 12.675166
| 16.176176
| 75.707001
| 88.371888
| 103.574693
| -24.292999
| 77,065,216,000
| 0.275254
| 175
| 4.354035
| 14.043992
| 1.164217
| 16.372427
| 11.715557
| 0.51616
| 14.434799
| 15.46712
| 13.402478
| 16.176176
| 12.243181
| 14.209678
| 15.943638
| 15.759488
| 15.643843
| 16.059283
| 16.243433
| 15.247989
| 14.673772
| 14.209678
| 13.745585
| 13.084842
| 12.243181
| 16.176176
| 1
| -0.001438
| 0
| 404,420,000
|
NVDA
| 2021-04-20T00:00:00
| 15.135624
| 15.460608
| 14.927863
| 15.287266
| 334,132,000
| 15.125272
| 14.143009
| 13.923745
| 13.827693
| 13.647887
| 13.53422
| 12.940868
| 15.127034
| 15.058501
| 14.924294
| 14.462048
| 14.327289
| 13.913379
| 13.711996
| 13.514739
| 12.473826
| 15.365687
| 14.731586
| 14.470555
| 13.890302
| 13.800008
| 13.70153
| 13.436902
| 15.719862
| 15.799034
| 15.979837
| 15.901232
| 14.650319
| 13.907447
| 13.788063
| 13.751339
| 0.625705
| 0.474921
| 28.661549
| 32.267294
| 20.933282
| 15.141111
| 14.209678
| 13.07121
| 13.433233
| 71.740551
| 12.952014
| 16.176176
| 67.726428
| 78.282299
| 73.531133
| -32.273572
| 76,731,084,000
| 0.257018
| 174
| 4.358359
| 14.143009
| 1.168859
| 16.480728
| 11.805291
| 0.534955
| 14.501544
| 15.571455
| 13.431634
| 16.176176
| 12.243181
| 14.209678
| 15.431095
| 15.09181
| 14.857944
| 15.664961
| 16.004246
| 15.247989
| 14.673772
| 14.209678
| 13.745585
| 13.084842
| 12.243181
| 16.176176
| 1
| -0.058443
| 0
| 334,132,000
|
NVDA
| 2021-04-21T00:00:00
| 15.32443
| 15.326425
| 15.066786
| 15.083246
| 216,776,000
| 15.246687
| 14.257228
| 14.006321
| 13.846184
| 13.678615
| 13.558273
| 12.968455
| 15.166513
| 15.106852
| 14.985853
| 14.540446
| 14.403992
| 13.968714
| 13.754428
| 13.550575
| 12.502191
| 15.401897
| 14.844102
| 14.5783
| 13.948997
| 13.844127
| 13.736979
| 13.460619
| 15.399282
| 15.545324
| 15.814612
| 15.990438
| 14.849963
| 14.066402
| 13.882613
| 13.797253
| 0.611276
| 0.502192
| 28.136032
| 31.107967
| 20.181173
| 15.141111
| 14.209678
| 12.954276
| 13.433233
| 70.117453
| 13.479523
| 16.176176
| 68.414672
| 70.616034
| 67.446129
| -31.585328
| 76,947,860,000
| 0.310012
| 175
| 4.361211
| 14.257228
| 1.167019
| 16.591266
| 11.92319
| 0.510834
| 14.579914
| 15.601581
| 13.558247
| 16.176176
| 12.243181
| 14.209678
| 15.174698
| 14.888788
| 14.641953
| 15.421534
| 15.707444
| 15.247989
| 14.673772
| 14.209678
| 13.745585
| 13.084842
| 12.243181
| 16.176176
| 0
| -0.00689
| 216,776,000
| 0
|
NVDA
| 2021-04-22T00:00:00
| 14.815379
| 15.402248
| 14.748785
| 15.338897
| 277,788,000
| 15.299887
| 14.367332
| 14.066539
| 13.857995
| 13.701777
| 13.574475
| 12.993336
| 15.096287
| 15.053857
| 14.959627
| 14.56544
| 14.435638
| 14.001917
| 13.782348
| 13.57562
| 12.525207
| 15.323477
| 14.89726
| 14.640536
| 13.987005
| 13.874042
| 13.761872
| 13.478997
| 15.064542
| 15.220072
| 15.552062
| 15.983107
| 15.015148
| 14.210618
| 13.970135
| 13.84248
| 0.552397
| 0.512233
| 26.915179
| 28.347435
| 22.70874
| 15.141111
| 14.209678
| 12.970648
| 13.433233
| 60.286249
| 13.679299
| 16.176176
| 45.500032
| 60.547044
| 42.570008
| -54.499968
| 76,670,072,000
| 0.311283
| 174
| 4.364694
| 14.367332
| 1.106044
| 16.57942
| 12.155243
| 0.520329
| 14.60234
| 15.642998
| 13.561681
| 16.176176
| 12.243181
| 14.209678
| 15.239213
| 15.152002
| 14.979574
| 15.411641
| 15.498852
| 15.247989
| 14.673772
| 14.209678
| 13.745585
| 13.084842
| 12.243181
| 16.176176
| 1
| -0.062778
| 0
| 277,788,000
|
NVDA
| 2021-04-23T00:00:00
| 15.229403
| 15.298989
| 14.86526
| 14.89918
| 227,500,000
| 15.386209
| 14.503511
| 14.168011
| 13.868093
| 13.726587
| 13.594553
| 13.01857
| 15.12291
| 15.085774
| 15.001131
| 14.6258
| 14.496696
| 14.050054
| 13.820428
| 13.608368
| 12.552115
| 15.310662
| 14.979362
| 14.729987
| 14.040786
| 13.914243
| 13.794643
| 13.501246
| 14.948733
| 15.037493
| 15.346472
| 15.939981
| 15.16292
| 14.348195
| 14.054818
| 13.888352
| 0.533
| 0.516386
| 25.781531
| 26.474963
| 21.208729
| 15.462481
| 14.209678
| 12.970648
| 13.433233
| 62.083313
| 13.679299
| 16.176176
| 62.08168
| 58.665461
| 42.645167
| -37.91832
| 76,897,572,000
| 0.328574
| 175
| 4.367657
| 14.503511
| 1.029828
| 16.563166
| 12.443856
| 0.534848
| 14.66206
| 15.731756
| 13.592363
| 16.176176
| 12.344441
| 14.260309
| 14.988804
| 14.57536
| 14.335342
| 15.228823
| 15.642267
| 15.271887
| 14.712454
| 14.260309
| 13.808164
| 13.164433
| 12.344441
| 16.176176
| 0
| -0.010249
| 227,500,000
| 0
|
NVDA
| 2021-04-26T00:00:00
| 15.441653
| 15.442651
| 15.089483
| 15.149342
| 197,796,000
| 15.413046
| 14.635139
| 14.273053
| 13.872733
| 13.764735
| 13.615355
| 13.043406
| 15.186658
| 15.150479
| 15.068903
| 14.699969
| 14.569385
| 14.104626
| 13.863092
| 13.644671
| 12.580866
| 15.320743
| 15.068708
| 14.827959
| 14.102494
| 13.959376
| 13.831219
| 13.525356
| 15.042414
| 15.045161
| 15.230152
| 15.893077
| 15.299092
| 14.483348
| 14.138377
| 13.935322
| 0.52866
| 0.518841
| 24.998495
| 27.176364
| 20.161374
| 15.462481
| 14.209678
| 12.970648
| 13.433233
| 65.040027
| 13.679299
| 16.176176
| 70.582326
| 59.388013
| 45.264311
| -29.417674
| 77,095,368,000
| 0.315692
| 176
| 4.370283
| 14.635139
| 0.968257
| 16.571653
| 12.698625
| 0.540068
| 14.736307
| 15.816443
| 13.65617
| 16.176176
| 12.670175
| 14.423176
| 15.131217
| 14.963445
| 14.697488
| 15.397174
| 15.564946
| 15.34876
| 14.836884
| 14.423176
| 14.009467
| 13.420459
| 12.670175
| 16.176176
| 0
| 0.034715
| 197,796,000
| 0
|
NVDA
| 2021-04-27T00:00:00
| 15.34563
| 15.633701
| 15.318443
| 15.541917
| 164,572,000
| 15.383341
| 14.756528
| 14.360667
| 13.881226
| 13.791903
| 13.635311
| 13.06791
| 15.218453
| 15.185961
| 15.111477
| 14.758665
| 14.629097
| 14.153293
| 13.902106
| 13.678353
| 12.608377
| 15.308485
| 15.136374
| 14.910465
| 14.160254
| 14.000979
| 13.865482
| 13.548264
| 15.202127
| 15.156093
| 15.194459
| 15.835541
| 15.423095
| 14.613185
| 14.219922
| 13.982537
| 0.511575
| 0.517388
| 24.619978
| 28.691229
| 19.247629
| 15.462481
| 14.209678
| 13.094542
| 13.433233
| 61.93324
| 14.106046
| 16.176176
| 59.879498
| 64.181168
| 42.780531
| -40.120502
| 76,930,796,000
| 0.285177
| 175
| 4.372448
| 14.756528
| 0.890709
| 16.537946
| 12.97511
| 0.524676
| 14.794338
| 15.843689
| 13.744986
| 16.176176
| 12.675166
| 14.425671
| 15.324596
| 15.20654
| 14.971427
| 15.559709
| 15.677764
| 15.349938
| 14.83879
| 14.425671
| 14.012552
| 13.424382
| 12.675166
| 16.176176
| 1
| -0.027014
| 0
| 164,572,000
|
NVDA
| 2021-04-28T00:00:00
| 15.240875
| 15.495776
| 15.179769
| 15.32842
| 209,416,000
| 15.383316
| 14.876496
| 14.4487
| 13.880264
| 13.818568
| 13.652679
| 13.094019
| 15.222937
| 15.195946
| 15.131384
| 14.802502
| 14.676156
| 14.195943
| 13.937337
| 13.709295
| 12.634571
| 15.282582
| 15.182502
| 14.978173
| 14.213574
| 14.039109
| 13.897276
| 13.569886
| 15.313
| 15.239999
| 15.188532
| 15.758
| 15.534127
| 14.736653
| 14.298961
| 14.029224
| 0.484003
| 0.510711
| 23.902003
| 27.353017
| 20.396681
| 15.438287
| 14.209678
| 13.193871
| 13.433233
| 59.373021
| 14.106046
| 16.176176
| 54.819216
| 61.760347
| 27.176176
| -45.180784
| 76,721,380,000
| 0.258458
| 174
| 4.375175
| 14.876496
| 0.773012
| 16.422519
| 13.330472
| 0.523874
| 14.836865
| 15.884613
| 13.789117
| 16.176176
| 12.952014
| 14.564095
| 15.432591
| 15.231482
| 15.117334
| 15.54674
| 15.747849
| 15.415274
| 14.944546
| 14.564095
| 14.183644
| 13.641984
| 12.952014
| 16.176176
| 1
| -0.079658
| 0
| 209,416,000
|
NVDA
| 2021-04-29T00:00:00
| 15.28876
| 15.400247
| 15.036105
| 15.363833
| 173,196,000
| 15.302256
| 14.975089
| 14.555718
| 13.888722
| 13.841287
| 13.671967
| 13.118748
| 15.236102
| 15.212821
| 15.155596
| 14.846708
| 14.72328
| 14.238799
| 13.972901
| 13.740571
| 12.66098
| 15.26539
| 15.221766
| 15.042793
| 14.268809
| 14.077799
| 13.929673
| 13.591724
| 15.344013
| 15.303495
| 15.207219
| 15.674458
| 15.63373
| 14.855346
| 14.376373
| 14.075311
| 0.460705
| 0.500709
| 22.861812
| 25.856422
| 21.439319
| 15.259582
| 14.209678
| 13.226918
| 13.433233
| 59.093349
| 14.106046
| 16.176176
| 57.132353
| 57.277022
| 17.61423
| -42.867647
| 76,894,576,000
| 0.250274
| 175
| 4.37744
| 14.975089
| 0.684283
| 16.343655
| 13.606522
| 0.533281
| 14.879903
| 15.946464
| 13.813341
| 16.176176
| 13.479523
| 14.82785
| 15.305474
| 15.115171
| 14.989467
| 15.431178
| 15.62148
| 15.539766
| 15.146055
| 14.82785
| 14.509644
| 14.056607
| 13.479523
| 16.176176
| 0
| -0.024269
| 0
| 173,196,000
|
NVDA
| 2021-04-30T00:00:00
| 14.974253
| 15.328918
| 14.961782
| 15.138866
| 201,912,000
| 15.212168
| 15.034835
| 14.654456
| 13.892425
| 13.861631
| 13.686493
| 13.142651
| 15.183732
| 15.169445
| 15.127697
| 14.858303
| 14.742585
| 14.26764
| 13.999252
| 13.765
| 12.683998
| 15.205753
| 15.221686
| 15.074988
| 14.311379
| 14.107614
| 13.955461
| 13.610187
| 15.23228
| 15.249238
| 15.179944
| 15.564308
| 15.711433
| 14.962679
| 14.44985
| 14.119295
| 0.412112
| 0.48299
| 21.702254
| 24.406501
| 21.372285
| 15.191243
| 14.209678
| 13.189768
| 13.433233
| 47.827276
| 14.748785
| 16.176176
| 15.795765
| 42.582445
| 4.498944
| -84.204235
| 76,692,664,000
| 0.192597
| 174
| 4.380002
| 15.034835
| 0.623883
| 16.282601
| 13.78707
| 0.473047
| 14.888888
| 15.834983
| 13.942794
| 16.176176
| 13.679299
| 14.927738
| 15.241704
| 15.083161
| 14.877562
| 15.447303
| 15.605847
| 15.586913
| 15.222369
| 14.927738
| 14.633106
| 14.213631
| 13.679299
| 16.176176
| 1
| -0.076791
| 0
| 201,912,000
|
NVDA
| 2021-05-03T00:00:00
| 14.801908
| 15.210946
| 14.752774
| 15.089482
| 203,912,000
| 15.159791
| 15.077198
| 14.734168
| 13.890737
| 13.879052
| 13.698811
| 13.166153
| 15.107367
| 15.10262
| 15.077576
| 14.853176
| 14.747149
| 14.288592
| 14.020375
| 13.785533
| 12.705072
| 15.131161
| 15.199503
| 15.086331
| 14.347045
| 14.132358
| 13.977549
| 13.626697
| 15.027901
| 15.090964
| 15.09893
| 15.425601
| 15.763355
| 15.055839
| 14.518691
| 14.160578
| 0.355597
| 0.457511
| 20.210683
| 22.696046
| 23.07146
| 15.191243
| 14.260309
| 13.09886
| 13.433233
| 40.185179
| 14.748785
| 16.176176
| 3.721694
| 25.549937
| -9.357415
| -96.278306
| 76,488,752,000
| 0.13635
| 173
| 4.382547
| 15.077198
| 0.573399
| 16.223995
| 13.930401
| 0.464852
| 14.880605
| 15.810309
| 13.9509
| 16.176176
| 13.679299
| 14.927738
| 15.088318
| 14.847717
| 14.721182
| 15.214853
| 15.455454
| 15.586913
| 15.222369
| 14.927738
| 14.633106
| 14.213631
| 13.679299
| 16.176176
| 1
| -0.121314
| 0
| 203,912,000
|
NVDA
| 2021-05-04T00:00:00
| 14.317549
| 14.603127
| 13.97735
| 14.602877
| 405,324,000
| 15.077984
| 15.101628
| 14.790156
| 13.890746
| 13.894423
| 13.708845
| 13.186901
| 14.949404
| 14.95988
| 14.960648
| 14.804483
| 14.714103
| 14.289727
| 14.028195
| 13.796068
| 12.721116
| 14.978026
| 15.127155
| 15.054283
| 14.363783
| 14.143897
| 13.989801
| 13.638153
| 14.687366
| 14.792794
| 14.892657
| 15.244267
| 15.776085
| 15.127446
| 14.578473
| 14.197521
| 0.268627
| 0.419735
| 20.371402
| 19.981964
| 31.558296
| 14.805526
| 14.423176
| 13.09886
| 13.433233
| 39.423012
| 13.97735
| 16.176176
| 15.471836
| 11.663098
| -50.867256
| -84.528164
| 76,083,428,000
| 0.148188
| 172
| 4.387366
| 15.101628
| 0.525854
| 16.153337
| 14.04992
| 0.488618
| 14.82698
| 15.804216
| 13.849745
| 16.176176
| 13.679299
| 14.927738
| 14.921876
| 14.632807
| 14.463705
| 15.090978
| 15.380047
| 15.586913
| 15.222369
| 14.927738
| 14.633106
| 14.213631
| 13.679299
| 16.176176
| 1
| -0.158773
| 0
| 405,324,000
|
NVDA
| 2021-05-05T00:00:00
| 14.424545
| 14.778712
| 14.353712
| 14.674457
| 292,024,000
| 14.987996
| 15.117341
| 14.853477
| 13.897159
| 13.915752
| 13.724132
| 13.206643
| 14.844432
| 14.862546
| 14.878171
| 14.769943
| 14.691829
| 14.295014
| 14.038625
| 13.808513
| 12.738066
| 14.859219
| 15.062671
| 15.026159
| 14.384716
| 14.157848
| 14.003973
| 13.650468
| 14.394024
| 14.517656
| 14.665941
| 15.055248
| 15.757891
| 15.181132
| 14.631315
| 14.230851
| 0.205963
| 0.37698
| 20.078733
| 21.197545
| 29.437988
| 14.805526
| 14.425671
| 13.073174
| 13.433233
| 26.833537
| 13.97735
| 16.127788
| 20.795548
| 13.329693
| -38.97501
| -79.204452
| 76,375,452,000
| 0.094123
| 173
| 4.390873
| 15.117341
| 0.498665
| 16.114672
| 14.120011
| 0.454769
| 14.788653
| 15.69819
| 13.879116
| 16.176176
| 13.97735
| 15.076763
| 14.299342
| 13.995557
| 13.673565
| 14.621334
| 14.925119
| 15.657253
| 15.336225
| 15.076763
| 14.817302
| 14.447899
| 13.97735
| 16.176176
| 0
| -0.090008
| 0
| 292,024,000
|
NVDA
| 2021-05-06T00:00:00
| 14.488894
| 14.53703
| 14.18461
| 14.461209
| 193,380,000
| 14.955347
| 15.127617
| 14.900357
| 13.897737
| 13.935735
| 13.739647
| 13.227614
| 14.773324
| 14.794609
| 14.818282
| 14.744393
| 14.676219
| 14.302617
| 14.050475
| 13.821986
| 12.755487
| 14.768473
| 15.002819
| 14.998114
| 14.407921
| 14.17293
| 14.019117
| 13.663227
| 14.246012
| 14.335874
| 14.480455
| 14.87735
| 15.715795
| 15.220365
| 14.678852
| 14.261308
| 0.159653
| 0.333515
| 20.104724
| 20.086867
| 30.40968
| 14.805526
| 14.564095
| 12.902318
| 13.433233
| 29.937828
| 13.97735
| 15.770379
| 28.529569
| 21.598984
| -47.790739
| -71.470431
| 76,568,832,000
| 0.130754
| 174
| 4.393209
| 15.127617
| 0.482429
| 16.092475
| 14.162759
| 0.458528
| 14.760105
| 15.67716
| 13.843049
| 16.176176
| 13.97735
| 15.076763
| 14.51899
| 14.259267
| 14.09399
| 14.684268
| 14.94399
| 15.657253
| 15.336225
| 15.076763
| 14.817302
| 14.447899
| 13.97735
| 16.176176
| 0
| -0.030763
| 193,380,000
| 0
|
NVDA
| 2021-05-07T00:00:00
| 14.777468
| 14.935595
| 14.637298
| 14.773477
| 229,328,000
| 14.910153
| 15.148181
| 14.940283
| 13.927853
| 13.955038
| 13.75764
| 13.249479
| 14.774153
| 14.791493
| 14.812003
| 14.7474
| 14.684007
| 14.321239
| 14.069606
| 13.840907
| 12.775606
| 14.736131
| 14.969471
| 14.988661
| 14.442421
| 14.195081
| 14.039668
| 13.678648
| 14.330218
| 14.344647
| 14.414563
| 14.742248
| 15.662933
| 15.25302
| 14.724568
| 14.290433
| 0.144571
| 0.295726
| 19.163625
| 24.701676
| 28.379873
| 14.805526
| 14.82785
| 12.921274
| 13.433233
| 41.418089
| 13.97735
| 15.633701
| 48.306042
| 32.54372
| -24.928142
| -51.693958
| 76,798,160,000
| 0.100427
| 175
| 4.396057
| 15.148181
| 0.456323
| 16.060827
| 14.235535
| 0.442013
| 14.761758
| 15.645784
| 13.877732
| 16.176176
| 13.97735
| 15.076763
| 14.403511
| 14.269992
| 14.051091
| 14.622412
| 14.755931
| 15.657253
| 15.336225
| 15.076763
| 14.817302
| 14.447899
| 13.97735
| 16.176176
| 0
| 0.020045
| 229,328,000
| 0
|
NVDA
| 2021-05-10T00:00:00
| 14.232247
| 14.771228
| 14.216534
| 14.752522
| 268,904,000
| 14.789213
| 15.101129
| 14.951387
| 13.938947
| 13.960399
| 13.767233
| 13.270158
| 14.665772
| 14.689812
| 14.72281
| 14.700568
| 14.649256
| 14.317749
| 14.073886
| 13.848656
| 12.7901
| 14.612876
| 14.882239
| 14.934197
| 14.454358
| 14.202376
| 14.049066
| 13.688427
| 14.364304
| 14.331079
| 14.327304
| 14.606978
| 15.587278
| 15.27128
| 14.762767
| 14.316222
| 0.087614
| 0.254104
| 19.041803
| 22.656573
| 32.240583
| 14.736563
| 14.927738
| 12.988003
| 13.433233
| 37.273317
| 13.97735
| 15.633701
| 15.389092
| 30.741568
| -51.481159
| -84.610908
| 76,529,256,000
| -0.042515
| 174
| 4.399219
| 15.101129
| 0.500021
| 16.101172
| 14.101086
| 0.444026
| 14.711329
| 15.599382
| 13.823276
| 16.176176
| 13.97735
| 15.076763
| 14.783454
| 14.631312
| 14.485156
| 14.929609
| 15.081751
| 15.657253
| 15.336225
| 15.076763
| 14.817302
| 14.447899
| 13.97735
| 16.176176
| 1
| -0.036615
| 0
| 268,904,000
|
NVDA
| 2021-05-11T00:00:00
| 14.272653
| 14.321039
| 13.717709
| 13.792533
| 285,584,000
| 14.681915
| 15.032628
| 14.969135
| 13.94831
| 13.96836
| 13.776714
| 13.290716
| 14.587148
| 14.613965
| 14.653555
| 14.661666
| 14.620287
| 14.315981
| 14.079117
| 13.857052
| 12.804852
| 14.518955
| 14.803337
| 14.881987
| 14.467444
| 14.210593
| 14.059074
| 13.698402
| 14.336629
| 14.312284
| 14.249173
| 14.478755
| 15.496631
| 15.278754
| 14.79507
| 14.339124
| 0.045214
| 0.212326
| 19.672759
| 20.673949
| 36.654306
| 14.558978
| 14.927738
| 12.935179
| 13.433233
| 34.536074
| 13.717709
| 15.633701
| 28.963759
| 30.886298
| -72.446819
| -71.036241
| 76,814,840,000
| -0.114728
| 175
| 4.402588
| 15.032628
| 0.51553
| 16.063689
| 14.001568
| 0.468576
| 14.66955
| 15.606702
| 13.732398
| 16.176176
| 13.717709
| 14.946943
| 14.40667
| 14.042112
| 13.851976
| 14.596806
| 14.961364
| 15.595978
| 15.237042
| 14.946943
| 14.656844
| 14.243821
| 13.717709
| 16.176176
| 0
| 0.015125
| 285,584,000
| 0
|
NVDA
| 2021-05-12T00:00:00
| 13.726192
| 14.226763
| 13.677058
| 13.976602
| 303,408,000
| 14.530447
| 14.956881
| 14.953771
| 13.955431
| 13.969823
| 13.781908
| 13.307411
| 14.414957
| 14.452551
| 14.510884
| 14.576623
| 14.55151
| 14.292852
| 14.069829
| 13.854461
| 12.81402
| 14.345188
| 14.678914
| 14.786376
| 14.458734
| 14.20422
| 14.058074
| 13.702735
| 14.0988
| 14.137716
| 14.089459
| 14.316512
| 15.379714
| 15.268236
| 14.816737
| 14.357312
| -0.032113
| 0.163438
| 20.315083
| 18.914332
| 34.115485
| 14.502988
| 14.926617
| 12.955256
| 13.433233
| 34.160286
| 13.677058
| 15.633701
| 2.511137
| 15.621329
| -87.505022
| -97.488863
| 76,511,432,000
| -0.105766
| 174
| 4.405967
| 14.956881
| 0.5893
| 16.135481
| 13.778282
| 0.464442
| 14.579706
| 15.508591
| 13.650821
| 16.176176
| 13.677058
| 14.926617
| 14.1038
| 13.886562
| 13.500471
| 14.489891
| 14.70713
| 15.586384
| 15.221513
| 14.926617
| 14.631721
| 14.211869
| 13.677058
| 16.176176
| 1
| -0.040714
| 0
| 303,408,000
|
NVDA
| 2021-05-13T00:00:00
| 13.63316
| 14.047685
| 13.427394
| 14.000794
| 285,404,000
| 14.364887
| 14.833571
| 14.927762
| 13.972689
| 13.972944
| 13.785186
| 13.324667
| 14.258597
| 14.303571
| 14.375849
| 14.490854
| 14.480868
| 14.266981
| 14.058338
| 13.850078
| 12.82217
| 14.182044
| 14.552846
| 14.68479
| 14.446095
| 14.195361
| 14.055128
| 13.705977
| 13.788392
| 13.892816
| 13.90611
| 14.130973
| 15.240579
| 15.24121
| 14.828353
| 14.370771
| -0.099752
| 0.1108
| 21.255764
| 17.266101
| 34.650012
| 14.31917
| 14.801785
| 13.049659
| 13.433233
| 24.3959
| 13.427394
| 15.633701
| 9.326254
| 13.600383
| -98.672622
| -90.673746
| 76,226,028,000
| -0.215073
| 173
| 4.409112
| 14.833571
| 0.595646
| 16.024864
| 13.642279
| 0.474205
| 14.489559
| 15.43797
| 13.541148
| 16.127788
| 13.427394
| 14.777591
| 13.876671
| 13.526578
| 13.326965
| 14.076284
| 14.426377
| 15.490495
| 15.096237
| 14.777591
| 14.458944
| 14.005278
| 13.427394
| 16.127788
| 1
| -0.088252
| 0
| 285,404,000
|
NVDA
| 2021-05-14T00:00:00
| 14.209553
| 14.294353
| 13.716214
| 13.857382
| 258,616,000
| 14.288417
| 14.750292
| 14.921497
| 14.010141
| 13.990632
| 13.794919
| 13.343559
| 14.248788
| 14.286477
| 14.350265
| 14.465281
| 14.459997
| 14.264729
| 14.062317
| 13.857197
| 12.835975
| 14.153802
| 14.493415
| 14.629543
| 14.455384
| 14.201587
| 14.063532
| 13.714781
| 13.717929
| 13.790057
| 13.829346
| 13.985492
| 15.10083
| 15.210902
| 14.837652
| 14.382285
| -0.105629
| 0.067514
| 21.489837
| 19.088515
| 31.499055
| 14.181495
| 14.801785
| 13.188707
| 13.433233
| 32.304043
| 13.427394
| 15.633701
| 35.45104
| 15.76281
| -64.957482
| -64.54896
| 76,484,644,000
| -0.137918
| 174
| 4.412138
| 14.750292
| 0.557576
| 15.865445
| 13.63514
| 0.496207
| 14.462892
| 15.455306
| 13.470477
| 15.770379
| 13.427394
| 14.598887
| 13.702746
| 13.357807
| 13.082455
| 13.978098
| 14.323037
| 15.217435
| 14.875359
| 14.598887
| 14.322414
| 13.928793
| 13.427394
| 15.770379
| 0
| -0.028456
| 258,616,000
| 0
|
NVDA
| 2021-05-17T00:00:00
| 14.132234
| 14.135975
| 13.820967
| 14.123753
| 216,980,000
| 14.221449
| 14.69062
| 14.879855
| 14.044227
| 14.005517
| 13.803278
| 13.361325
| 14.225477
| 14.258433
| 14.316722
| 14.435004
| 14.434785
| 14.259533
| 14.064157
| 13.862643
| 12.848873
| 14.125405
| 14.434553
| 14.568831
| 14.460172
| 14.205314
| 14.070211
| 13.722629
| 13.811922
| 13.824028
| 13.827286
| 13.881944
| 14.960382
| 15.176255
| 14.844207
| 14.391913
| -0.115197
| 0.030972
| 21.707191
| 18.049668
| 29.784795
| 14.181495
| 14.801785
| 13.270141
| 13.433233
| 32.478545
| 13.427394
| 15.495776
| 34.076865
| 26.28472
| -65.947466
| -65.923135
| 76,267,664,000
| -0.055198
| 173
| 4.414655
| 14.69062
| 0.556618
| 15.803857
| 13.577384
| 0.501445
| 14.4314
| 15.43429
| 13.428511
| 15.633701
| 13.427394
| 14.530548
| 14.073373
| 13.852393
| 13.495234
| 14.430533
| 14.651513
| 15.113013
| 14.790892
| 14.530548
| 14.270203
| 13.899544
| 13.427394
| 15.633701
| 1
| -0.077188
| 216,980,000
| 0
|
NVDA
| 2021-05-18T00:00:00
| 13.982836
| 14.370424
| 13.971113
| 14.233496
| 186,256,000
| 14.187978
| 14.632981
| 14.813461
| 14.092643
| 14.019224
| 13.810681
| 13.37834
| 14.176949
| 14.208324
| 14.265355
| 14.393898
| 14.400019
| 14.248683
| 14.062017
| 13.865023
| 12.860156
| 14.082021
| 14.367145
| 14.499829
| 14.457765
| 14.204717
| 14.073767
| 13.728813
| 13.945556
| 13.891047
| 13.837391
| 13.809035
| 14.818564
| 15.135095
| 14.846811
| 14.399425
| -0.133299
| -0.001882
| 21.296716
| 20.359588
| 28.09286
| 14.181495
| 14.801785
| 13.710854
| 13.433233
| 32.065128
| 13.427394
| 15.400247
| 28.154242
| 32.560716
| -55.152032
| -71.845758
| 76,081,408,000
| -0.078116
| 172
| 4.416782
| 14.632981
| 0.567689
| 15.768358
| 13.497604
| 0.507395
| 14.38868
| 15.40347
| 13.37389
| 15.633701
| 13.427394
| 14.530548
| 14.029725
| 13.923476
| 13.714717
| 14.238483
| 14.344733
| 15.113013
| 14.790892
| 14.530548
| 14.270203
| 13.899544
| 13.427394
| 15.633701
| 1
| -0.118468
| 0
| 186,256,000
|
NVDA
| 2021-05-19T00:00:00
| 14.03272
| 14.046437
| 13.511447
| 13.534642
| 344,000,000
| 14.148795
| 14.568395
| 14.765125
| 14.12348
| 14.030309
| 13.821266
| 13.393633
| 14.148103
| 14.176396
| 14.229565
| 14.361063
| 14.371766
| 14.240213
| 14.061246
| 13.868344
| 12.871824
| 14.053792
| 14.309977
| 14.439772
| 14.455415
| 14.205072
| 14.078164
| 13.735324
| 14.032523
| 13.966734
| 13.86129
| 13.770964
| 14.68277
| 15.089234
| 14.84587
| 14.405394
| -0.141983
| -0.029902
| 21.677306
| 18.817296
| 32.473451
| 14.181495
| 14.801785
| 13.953408
| 13.599243
| 32.103825
| 13.427394
| 15.328918
| 31.833715
| 31.354941
| -74.824795
| -68.166285
| 76,425,408,000
| -0.053173
| 173
| 4.420727
| 14.568395
| 0.558283
| 15.684962
| 13.451829
| 0.519599
| 14.354779
| 15.393976
| 13.315582
| 15.633701
| 13.427394
| 14.530548
| 14.108124
| 13.845825
| 13.708814
| 14.245135
| 14.507435
| 15.113013
| 14.790892
| 14.530548
| 14.270203
| 13.899544
| 13.427394
| 15.633701
| 0
| -0.053171
| 344,000,000
| 0
|
NVDA
| 2021-05-20T00:00:00
| 14.578183
| 14.649266
| 14.236986
| 14.268911
| 321,592,000
| 14.157724
| 14.556536
| 14.704278
| 14.166265
| 14.044415
| 13.83746
| 13.410569
| 14.234119
| 14.249448
| 14.283198
| 14.380801
| 14.387644
| 14.253467
| 14.07485
| 13.8824
| 12.888802
| 14.131862
| 14.310909
| 14.425392
| 14.473246
| 14.21949
| 14.093152
| 13.747111
| 14.216754
| 14.157692
| 14.000548
| 13.799812
| 14.570681
| 15.04986
| 14.847466
| 14.412328
| -0.103656
| -0.044653
| 20.65608
| 25.602653
| 29.682795
| 14.099311
| 14.801785
| 14.219405
| 13.60947
| 44.705235
| 13.427394
| 15.210946
| 64.522344
| 41.503434
| -7.341574
| -35.477656
| 76,747,000,000
| 0.034207
| 174
| 4.424622
| 14.556536
| 0.555272
| 15.667079
| 13.445993
| 0.537414
| 14.376056
| 15.450883
| 13.301228
| 15.633701
| 13.427394
| 14.530548
| 13.863535
| 13.680632
| 13.328544
| 14.215622
| 14.398525
| 15.113013
| 14.790892
| 14.530548
| 14.270203
| 13.899544
| 13.427394
| 15.633701
| 0
| 0.002925
| 321,592,000
| 0
|
NVDA
| 2021-05-21T00:00:00
| 14.956544
| 15.186254
| 14.834581
| 15.12814
| 672,992,000
| 14.175632
| 14.542893
| 14.667535
| 14.206136
| 14.063915
| 13.858373
| 13.429104
| 14.378604
| 14.378011
| 14.38679
| 14.433142
| 14.431405
| 14.281039
| 14.098052
| 13.90367
| 12.909377
| 14.277102
| 14.349005
| 14.444797
| 14.504238
| 14.243493
| 14.115312
| 13.762494
| 14.549289
| 14.459798
| 14.274316
| 13.897649
| 14.493368
| 15.022565
| 14.855274
| 14.421801
| -0.042263
| -0.044175
| 19.629468
| 30.847538
| 27.200111
| 14.306824
| 14.777591
| 14.568708
| 13.855766
| 51.959288
| 13.427394
| 15.186254
| 86.939854
| 61.098638
| 49.562135
| -13.060146
| 77,419,992,000
| -0.035223
| 175
| 4.433066
| 14.542893
| 0.541039
| 15.62497
| 13.460815
| 0.548121
| 14.43134
| 15.527582
| 13.335099
| 15.633701
| 13.427394
| 14.530548
| 14.488145
| 14.327024
| 14.075866
| 14.739304
| 14.900425
| 15.113013
| 14.790892
| 14.530548
| 14.270203
| 13.899544
| 13.427394
| 15.633701
| 0
| 0.050872
| 0
| 672,992,000
|
NVDA
| 2021-05-24T00:00:00
| 15.575337
| 15.708024
| 15.14036
| 15.176775
| 554,816,000
| 14.309941
| 14.549577
| 14.677521
| 14.261126
| 14.089886
| 13.885043
| 13.450489
| 14.617951
| 14.595707
| 14.569643
| 14.536978
| 14.5194
| 14.331796
| 14.136928
| 13.936772
| 12.935904
| 14.531594
| 14.447333
| 14.514628
| 14.557932
| 14.283268
| 14.149311
| 13.783849
| 15.082238
| 14.919512
| 14.689753
| 14.089933
| 14.463571
| 15.016211
| 14.875552
| 14.436162
| 0.05568
| -0.024204
| 19.462765
| 34.712487
| 24.475543
| 14.567709
| 14.598887
| 14.568708
| 13.855766
| 65.411624
| 13.427394
| 15.708024
| 94.182
| 81.8814
| 100.931896
| -5.818
| 77,974,808,000
| -0.015931
| 176
| 4.440425
| 14.549577
| 0.553411
| 15.656399
| 13.442754
| 0.542901
| 14.540292
| 15.626094
| 13.454491
| 15.708024
| 13.427394
| 14.567709
| 14.99246
| 14.798666
| 14.640787
| 15.150338
| 15.344132
| 15.169796
| 14.836824
| 14.567709
| 14.298595
| 13.915449
| 13.427394
| 15.708024
| 0
| 0.091612
| 554,816,000
| 0
|
NVDA
| 2021-05-25T00:00:00
| 15.611006
| 15.781354
| 15.446144
| 15.728978
| 435,408,000
| 14.443776
| 14.562846
| 14.696536
| 14.310141
| 14.117308
| 13.910049
| 13.472731
| 14.816562
| 14.780307
| 14.729853
| 14.634617
| 14.60337
| 14.381961
| 14.17572
| 13.969926
| 12.962522
| 14.768151
| 14.548421
| 14.586435
| 14.610868
| 14.323297
| 14.183489
| 13.805347
| 15.580092
| 15.381613
| 15.114039
| 14.34585
| 14.472591
| 15.026858
| 14.906922
| 14.45512
| 0.134628
| 0.007562
| 19.411195
| 34.123164
| 23.351887
| 14.604374
| 14.604374
| 14.568708
| 13.855766
| 64.796276
| 13.427394
| 15.781354
| 92.763316
| 91.295057
| 112.020168
| -7.236684
| 78,410,216,000
| 0.006142
| 177
| 4.446213
| 14.562846
| 0.576214
| 15.715273
| 13.410418
| 0.533904
| 14.642265
| 15.710073
| 13.574457
| 15.781354
| 13.427394
| 14.604374
| 15.474574
| 15.241124
| 14.90691
| 15.808788
| 16.042238
| 15.22582
| 14.882142
| 14.604374
| 14.326607
| 13.931141
| 13.427394
| 15.781354
| 0
| 0.125987
| 0
| 435,408,000
|
NVDA
| 2021-05-26T00:00:00
| 15.663132
| 15.756662
| 15.549649
| 15.697302
| 370,440,000
| 14.63747
| 14.583959
| 14.710084
| 14.358203
| 14.134151
| 13.936482
| 13.495405
| 14.985876
| 14.94082
| 14.873434
| 14.728118
| 14.68489
| 14.432203
| 14.214862
| 14.003454
| 12.989393
| 14.989852
| 14.653211
| 14.660788
| 14.663927
| 14.363977
| 14.218203
| 13.827142
| 15.904399
| 15.743686
| 15.489002
| 14.638962
| 14.514156
| 15.050938
| 14.948321
| 14.478485
| 0.199105
| 0.045871
| 19.363309
| 33.112162
| 22.660017
| 14.646401
| 14.604374
| 14.675395
| 13.855766
| 64.688631
| 13.427394
| 15.781354
| 94.977708
| 93.974341
| 109.420236
| -5.022292
| 78,780,656,000
| 0.03244
| 178
| 4.451155
| 14.583959
| 0.609159
| 15.802276
| 13.365641
| 0.523518
| 14.73949
| 15.786526
| 13.692455
| 15.781354
| 13.427394
| 14.604374
| 15.612835
| 15.444315
| 15.277624
| 15.779526
| 15.948045
| 15.22582
| 14.882142
| 14.604374
| 14.326607
| 13.931141
| 13.427394
| 15.781354
| 0
| 0.154748
| 0
| 370,440,000
|
NVDA
| 2021-05-27T00:00:00
| 15.451627
| 15.713012
| 15.423693
| 15.66288
| 581,476,000
| 14.819317
| 14.592102
| 14.735534
| 14.401037
| 14.150508
| 13.960216
| 13.518591
| 15.079026
| 15.033694
| 14.962387
| 14.793892
| 14.74387
| 14.47218
| 14.247408
| 14.032131
| 13.013893
| 15.137881
| 14.735846
| 14.71783
| 14.706806
| 14.398647
| 14.248206
| 13.846607
| 15.953791
| 15.882455
| 15.733931
| 14.919956
| 14.57423
| 15.081512
| 14.995307
| 14.505025
| 0.23048
| 0.082793
| 19.03354
| 31.698622
| 23.551184
| 14.646401
| 14.604374
| 14.675395
| 13.855766
| 58.598902
| 13.427394
| 15.781354
| 85.992642
| 91.244555
| 90.604383
| -14.007358
| 78,199,180,000
| -0.050681
| 177
| 4.458758
| 14.592102
| 0.620068
| 15.832237
| 13.351967
| 0.512276
| 14.807313
| 15.831866
| 13.78276
| 15.781354
| 13.427394
| 14.604374
| 15.656481
| 15.5563
| 15.449469
| 15.763312
| 15.863493
| 15.22582
| 14.882142
| 14.604374
| 14.326607
| 13.931141
| 13.427394
| 15.781354
| 1
| 0.078565
| 0
| 581,476,000
|
NVDA
| 2021-05-28T00:00:00
| 16.206348
| 16.239272
| 15.464596
| 15.464596
| 644,536,000
| 15.018997
| 14.653707
| 14.774612
| 14.471311
| 14.170266
| 13.988593
| 13.542609
| 15.30449
| 15.246904
| 15.153766
| 14.922297
| 14.856368
| 14.540187
| 14.29896
| 14.075185
| 13.045659
| 15.390068
| 14.889583
| 14.830969
| 14.777603
| 14.452748
| 14.292684
| 13.873351
| 16.053881
| 16.039669
| 15.997791
| 15.231392
| 14.666498
| 15.128983
| 15.053981
| 14.537487
| 0.312641
| 0.128762
| 19.527847
| 35.604762
| 20.931443
| 14.875359
| 14.833333
| 14.675395
| 13.855766
| 73.902243
| 13.427394
| 16.239272
| 98.82913
| 93.266493
| 118.295235
| -1.17087
| 78,843,716,000
| 0.062777
| 178
| 4.46775
| 14.653707
| 0.714108
| 16.081922
| 13.225492
| 0.52847
| 14.940554
| 15.997494
| 13.883614
| 16.239272
| 13.427394
| 14.833333
| 15.529444
| 15.345876
| 15.240125
| 15.635195
| 15.818763
| 15.575669
| 15.165134
| 14.833333
| 14.501531
| 14.029136
| 13.427394
| 16.239272
| 0
| 0.113035
| 644,536,000
| 0
|
NVDA
| 2021-06-01T00:00:00
| 16.226305
| 16.349765
| 15.865903
| 16.231793
| 472,804,000
| 15.228404
| 14.724927
| 14.805998
| 14.539526
| 14.183821
| 14.025051
| 13.566714
| 15.488853
| 15.424977
| 15.318772
| 15.040843
| 14.961748
| 14.606309
| 14.349679
| 14.117781
| 13.077307
| 15.609579
| 15.039355
| 14.942638
| 14.846426
| 14.506854
| 14.336995
| 13.900054
| 16.197246
| 16.183276
| 16.227207
| 15.543872
| 14.780959
| 15.188608
| 15.122074
| 14.575326
| 0.375041
| 0.178018
| 20.13952
| 34.729494
| 19.496676
| 14.930606
| 14.888579
| 14.83608
| 13.855766
| 73.772369
| 13.427394
| 16.349765
| 95.775346
| 93.532372
| 118.351401
| -4.224654
| 79,316,520,000
| 0.11396
| 179
| 4.47435
| 14.724927
| 0.796
| 16.316926
| 13.132927
| 0.519937
| 15.063007
| 16.10288
| 14.023134
| 16.349765
| 13.427394
| 14.888579
| 15.970072
| 15.700872
| 15.195396
| 16.475548
| 16.744748
| 15.660085
| 15.233419
| 14.888579
| 14.54374
| 14.052781
| 13.427394
| 16.349765
| 0
| 0.141942
| 0
| 472,804,000
|
NVDA
| 2021-06-02T00:00:00
| 16.73885
| 16.879021
| 16.197375
| 16.214086
| 594,168,000
| 15.504005
| 14.845992
| 14.861727
| 14.611197
| 14.20806
| 14.059359
| 13.592778
| 15.738853
| 15.663863
| 15.537245
| 15.195207
| 15.098448
| 14.689938
| 14.412552
| 14.169684
| 13.113741
| 15.884206
| 15.231157
| 15.091319
| 14.932674
| 14.574092
| 14.390734
| 13.931618
| 16.498628
| 16.433645
| 16.48769
| 15.876885
| 14.924579
| 15.264456
| 15.202564
| 14.619913
| 0.460543
| 0.234523
| 21.373193
| 38.771902
| 17.660142
| 15.558004
| 15.153207
| 14.83608
| 13.855766
| 86.963627
| 13.427394
| 16.879021
| 95.938985
| 96.84782
| 137.943737
| -4.061015
| 79,910,688,000
| 0.152951
| 180
| 4.482993
| 14.845992
| 0.90715
| 16.660291
| 13.031692
| 0.526083
| 15.222611
| 16.274777
| 14.170445
| 16.879021
| 13.427394
| 15.153207
| 16.147325
| 15.944884
| 15.663463
| 16.428746
| 16.631186
| 16.064437
| 15.560499
| 15.153207
| 14.745915
| 14.166042
| 13.427394
| 16.879021
| 0
| 0.165948
| 594,168,000
| 0
|
NVDA
| 2021-06-03T00:00:00
| 16.929903
| 17.218475
| 16.544062
| 16.661536
| 580,008,000
| 15.793723
| 14.971259
| 14.929288
| 14.688994
| 14.229939
| 14.096248
| 13.615945
| 15.977063
| 15.894052
| 15.7515
| 15.352907
| 15.239329
| 14.77778
| 14.478798
| 14.224342
| 13.151712
| 16.14346
| 15.429625
| 15.250409
| 15.023604
| 14.645719
| 14.447576
| 13.964823
| 16.846574
| 16.726679
| 16.741974
| 16.221484
| 15.094134
| 15.354873
| 15.294279
| 14.671074
| 0.537523
| 0.295123
| 22.886076
| 39.826442
| 16.049322
| 16.026528
| 15.322934
| 14.83608
| 13.855766
| 89.499107
| 13.511447
| 17.218475
| 92.215541
| 94.643291
| 140.251553
| -7.784459
| 80,490,696,000
| 0.182987
| 181
| 4.491551
| 14.971259
| 1.012727
| 16.996714
| 12.945804
| 0.529949
| 15.38521
| 16.445108
| 14.325312
| 17.218475
| 13.427394
| 15.322934
| 16.605082
| 16.331143
| 15.923436
| 17.012789
| 17.286728
| 16.32378
| 15.770282
| 15.322934
| 14.875587
| 14.238685
| 13.427394
| 17.218475
| 0
| 0.185643
| 580,008,000
| 0
|
NVDA
| 2021-06-04T00:00:00
| 17.536974
| 17.619528
| 17.055358
| 17.072316
| 617,120,000
| 16.089603
| 15.123663
| 15.019217
| 14.787467
| 14.265553
| 14.135769
| 13.642528
| 16.289045
| 16.192765
| 16.026189
| 15.551458
| 15.416071
| 14.885983
| 14.559276
| 14.289938
| 13.195347
| 16.460414
| 15.673978
| 15.451001
| 15.135289
| 14.732747
| 14.515709
| 14.003838
| 17.28054
| 17.13952
| 17.080158
| 16.59931
| 15.300138
| 15.466341
| 15.400273
| 14.730192
| 0.640138
| 0.364126
| 24.679262
| 41.499417
| 14.584405
| 16.379944
| 15.523461
| 14.823983
| 13.855766
| 89.575737
| 13.511447
| 17.619528
| 97.990446
| 95.381657
| 152.633937
| -2.009554
| 81,107,816,000
| 0.209547
| 182
| 4.501086
| 15.123663
| 1.15559
| 17.434844
| 12.812483
| 0.53198
| 15.59014
| 16.6541
| 14.52618
| 17.619528
| 13.427394
| 15.523461
| 16.89748
| 16.576485
| 16.223067
| 17.250898
| 17.571893
| 16.630184
| 16.018133
| 15.523461
| 15.028789
| 14.324511
| 13.427394
| 17.619528
| 0
| 0.201554
| 617,120,000
| 0
|
NVDA
| 2021-06-07T00:00:00
| 17.577623
| 17.770669
| 17.152376
| 17.529987
| 575,756,000
| 16.351711
| 15.263671
| 15.123352
| 14.888904
| 14.302734
| 14.177061
| 13.669923
| 16.546761
| 16.444557
| 16.264871
| 15.735655
| 15.582344
| 14.991538
| 14.638707
| 14.355041
| 13.238951
| 16.730964
| 15.907689
| 15.647801
| 15.244707
| 14.819906
| 14.583865
| 14.042993
| 17.655862
| 17.508188
| 17.420506
| 16.972006
| 15.534162
| 15.595393
| 15.517273
| 14.796404
| 0.716481
| 0.434597
| 26.481786
| 40.11814
| 13.403185
| 16.597181
| 15.599032
| 14.73463
| 13.855766
| 91.339432
| 13.511447
| 17.770669
| 95.467574
| 95.22452
| 137.050375
| -4.532426
| 81,683,572,000
| 0.227917
| 183
| 4.509998
| 15.263671
| 1.274908
| 17.813487
| 12.713855
| 0.548387
| 15.779424
| 16.876199
| 14.682649
| 17.770669
| 13.427394
| 15.599032
| 17.403953
| 17.188378
| 16.839783
| 17.752549
| 17.968124
| 16.745656
| 16.111538
| 15.599032
| 15.086525
| 14.356855
| 13.427394
| 17.770669
| 0
| 0.214151
| 575,756,000
| 0
|
NVDA
| 2021-06-08T00:00:00
| 17.416006
| 17.580119
| 17.210489
| 17.486091
| 323,848,000
| 16.535777
| 15.422859
| 15.227915
| 14.981042
| 14.336463
| 14.216268
| 13.696497
| 16.72061
| 16.621185
| 16.441969
| 15.888414
| 15.723395
| 15.086615
| 14.711793
| 14.415654
| 13.280514
| 16.924472
| 16.112673
| 15.824159
| 15.343809
| 14.901835
| 14.648002
| 14.080268
| 17.828492
| 17.73159
| 17.675136
| 17.300814
| 15.781832
| 15.734695
| 15.640241
| 14.868017
| 0.755237
| 0.498725
| 28.155559
| 38.129914
| 12.738933
| 16.597181
| 15.599032
| 14.700461
| 13.855766
| 91.072381
| 13.511447
| 17.770669
| 91.673049
| 95.04369
| 115.299345
| -8.326951
| 81,359,724,000
| 0.260082
| 182
| 4.514943
| 15.422859
| 1.336616
| 18.096092
| 12.749627
| 0.546267
| 15.935289
| 17.027824
| 14.842754
| 17.770669
| 13.427394
| 15.599032
| 17.500223
| 17.229776
| 16.881929
| 17.84807
| 18.118517
| 16.745656
| 16.111538
| 15.599032
| 15.086525
| 14.356855
| 13.427394
| 17.770669
| 1
| 0.12385
| 0
| 323,848,000
|
NVDA
| 2021-06-09T00:00:00
| 17.321459
| 17.537751
| 17.219177
| 17.478626
| 381,656,000
| 16.706823
| 15.5753
| 15.348072
| 15.069114
| 14.376522
| 14.257836
| 13.719895
| 16.84078
| 16.748507
| 16.577275
| 16.018691
| 15.846323
| 15.174256
| 14.780469
| 14.473195
| 13.320723
| 17.067323
| 16.293492
| 15.985201
| 15.43559
| 14.980387
| 14.709491
| 14.116337
| 17.786786
| 17.764222
| 17.789064
| 17.562469
| 16.030803
| 15.879216
| 15.765895
| 14.943627
| 0.769452
| 0.552871
| 29.709776
| 36.453097
| 12.17872
| 16.597181
| 15.599032
| 14.725776
| 13.855766
| 88.928484
| 14.236986
| 17.770669
| 87.287749
| 91.476124
| 99.903693
| -12.712251
| 80,978,068,000
| 0.214062
| 181
| 4.520724
| 15.5753
| 1.371923
| 18.319145
| 12.831454
| 0.530809
| 16.067305
| 17.128923
| 15.005687
| 17.770669
| 13.427394
| 15.599032
| 17.402205
| 17.22429
| 17.032574
| 17.593921
| 17.771835
| 16.745656
| 16.111538
| 15.599032
| 15.086525
| 14.356855
| 13.427394
| 17.770669
| 1
| 0.046023
| 0
| 381,656,000
|
NVDA
| 2021-06-10T00:00:00
| 17.388065
| 17.454925
| 17.139594
| 17.313225
| 287,772,000
| 16.879316
| 15.758393
| 15.466613
| 15.160045
| 14.42031
| 14.303467
| 13.743444
| 16.950237
| 16.86479
| 16.702012
| 16.14318
| 15.964919
| 15.261072
| 14.84909
| 14.530915
| 13.361194
| 17.191185
| 16.466137
| 16.142123
| 15.526529
| 15.059638
| 14.771476
| 14.152836
| 17.63986
| 17.697118
| 17.816412
| 17.759928
| 16.276555
| 16.02641
| 15.89292
| 15.022503
| 0.777134
| 0.597723
| 30.898664
| 34.8208
| 12.763483
| 16.617633
| 15.599032
| 14.614351
| 13.855766
| 87.512901
| 14.834581
| 17.770669
| 86.968915
| 88.643238
| 86.860128
| -13.031085
| 81,265,840,000
| 0.262106
| 182
| 4.525102
| 15.758393
| 1.356422
| 18.471236
| 13.04555
| 0.509294
| 16.193092
| 17.211679
| 15.174505
| 17.770669
| 13.427394
| 15.599032
| 17.359462
| 17.181174
| 17.040889
| 17.499747
| 17.678036
| 16.745656
| 16.111538
| 15.599032
| 15.086525
| 14.356855
| 13.427394
| 17.770669
| 0
| 0.079251
| 287,772,000
| 0
|
NVDA
| 2021-06-11T00:00:00
| 17.787466
| 17.901225
| 17.406774
| 17.442448
| 416,308,000
| 17.1129
| 15.966109
| 15.598556
| 15.249456
| 14.464677
| 14.35144
| 13.76884
| 17.117683
| 17.03255
| 16.869005
| 16.29266
| 16.105115
| 15.360146
| 14.926416
| 14.595401
| 13.405236
| 17.356303
| 16.659382
| 16.320651
| 15.629565
| 15.148248
| 14.840466
| 14.193075
| 17.62332
| 17.678714
| 17.857189
| 17.927728
| 16.524424
| 16.180677
| 16.023562
| 15.105355
| 0.806158
| 0.63941
| 32.483298
| 38.615541
| 11.834741
| 16.883564
| 15.664309
| 14.615598
| 13.855766
| 87.582659
| 15.14036
| 17.901225
| 95.879599
| 90.045421
| 93.670151
| -4.120401
| 81,682,148,000
| 0.294527
| 183
| 4.531626
| 15.966109
| 1.331705
| 18.629518
| 13.302699
| 0.502514
| 16.344937
| 17.349966
| 15.339908
| 17.901225
| 13.511447
| 15.706336
| 17.327528
| 17.200132
| 17.012198
| 17.515462
| 17.642858
| 16.865237
| 16.224329
| 15.706336
| 15.188342
| 14.450859
| 13.511447
| 17.901225
| 0
| 0.107265
| 416,308,000
| 0
|
NVDA
| 2021-06-14T00:00:00
| 17.980558
| 18.001264
| 17.625314
| 17.868048
| 321,376,000
| 17.290321
| 16.154659
| 15.726679
| 15.333481
| 14.527462
| 14.397948
| 13.795088
| 17.290258
| 17.204915
| 17.040013
| 16.446106
| 16.24938
| 15.462908
| 15.006788
| 14.662434
| 13.450762
| 17.51406
| 16.851234
| 16.503882
| 15.736667
| 15.240771
| 14.91233
| 14.234983
| 17.765195
| 17.763915
| 17.935487
| 18.083022
| 16.774213
| 16.341576
| 16.157298
| 15.192071
| 0.835113
| 0.678551
| 34.053239
| 37.963712
| 11.192195
| 17.09932
| 15.714329
| 14.68481
| 13.855766
| 86.000267
| 15.423693
| 18.001264
| 99.196683
| 94.015066
| 88.922479
| -0.803317
| 82,003,524,000
| 0.304049
| 184
| 4.536732
| 16.154659
| 1.336862
| 18.828383
| 13.480934
| 0.475691
| 16.500711
| 17.452092
| 15.549329
| 18.001264
| 13.511447
| 15.756356
| 17.698488
| 17.495752
| 17.204038
| 17.990202
| 18.192939
| 16.941667
| 16.286154
| 15.756356
| 15.226557
| 14.472268
| 13.511447
| 18.001264
| 0
| 0.130681
| 321,376,000
| 0
|
NVDA
| 2021-06-15T00:00:00
| 17.750792
| 17.97806
| 17.690421
| 17.877024
| 243,032,000
| 17.44277
| 16.335587
| 15.867421
| 15.409404
| 14.581772
| 14.437155
| 13.820908
| 17.382365
| 17.304165
| 17.149364
| 16.564713
| 16.364873
| 15.552629
| 15.078998
| 14.72359
| 13.493548
| 17.597781
| 17.003247
| 16.659583
| 15.831464
| 15.325595
| 14.978723
| 14.274343
| 17.889592
| 17.844232
| 17.968248
| 18.204216
| 17.014085
| 16.502088
| 16.289825
| 15.281007
| 0.829953
| 0.708831
| 35.51104
| 36.324614
| 10.708968
| 17.272663
| 15.714329
| 14.816688
| 13.855766
| 80.268636
| 15.423693
| 18.001264
| 90.282602
| 95.119628
| 73.945398
| -9.717398
| 81,760,492,000
| 0.26363
| 183
| 4.540524
| 16.335587
| 1.292886
| 18.92136
| 13.749814
| 0.472471
| 16.619766
| 17.564708
| 15.674823
| 18.001264
| 13.511447
| 15.756356
| 17.869046
| 17.736827
| 17.493095
| 18.112777
| 18.244996
| 16.941667
| 16.286154
| 15.756356
| 15.226557
| 14.472268
| 13.511447
| 18.001264
| 1
| 0.050047
| 0
| 243,032,000
|
NVDA
| 2021-06-16T00:00:00
| 17.772501
| 17.916695
| 17.547229
| 17.753043
| 307,124,000
| 17.546135
| 16.52507
| 16.007415
| 15.488275
| 14.634679
| 14.478124
| 13.844248
| 17.460392
| 17.389317
| 17.245231
| 16.674512
| 16.473152
| 15.639682
| 15.14988
| 14.783964
| 13.536125
| 17.657733
| 17.140096
| 16.806127
| 15.924134
| 15.409562
| 15.044769
| 14.313663
| 17.936387
| 17.894178
| 17.96589
| 18.288367
| 17.242599
| 16.660295
| 16.41989
| 15.371632
| 0.818184
| 0.730702
| 36.351461
| 34.294081
| 12.2768
| 17.528311
| 15.714329
| 14.83215
| 13.855766
| 80.097369
| 15.423693
| 18.001264
| 91.124846
| 93.53471
| 60.51233
| -8.875154
| 82,067,616,000
| 0.286938
| 184
| 4.545322
| 16.52507
| 1.204613
| 18.934296
| 14.115844
| 0.484075
| 16.72955
| 17.6977
| 15.7614
| 18.001264
| 13.511447
| 15.756356
| 17.806424
| 17.634788
| 17.518785
| 17.922427
| 18.094063
| 16.941667
| 16.286154
| 15.756356
| 15.226557
| 14.472268
| 13.511447
| 18.001264
| 0
| 0.080856
| 307,124,000
| 0
|
NVDA
| 2021-06-17T00:00:00
| 18.617701
| 18.795073
| 17.718611
| 17.736822
| 809,656,000
| 17.714915
| 16.754319
| 16.203075
| 15.578423
| 14.704646
| 14.528136
| 13.870683
| 17.691854
| 17.61266
| 17.45638
| 16.851166
| 16.638117
| 15.756467
| 15.241138
| 14.85988
| 13.586688
| 17.852563
| 17.339394
| 17.006918
| 16.046857
| 15.514378
| 15.126741
| 14.36116
| 18.155579
| 18.104072
| 18.103195
| 18.39923
| 17.482354
| 16.830321
| 16.555516
| 15.466672
| 0.867063
| 0.757974
| 38.017126
| 41.352976
| 10.444827
| 17.967334
| 16.111234
| 14.743358
| 13.855766
| 88.256674
| 15.464596
| 18.795073
| 94.674252
| 92.027233
| 77.087479
| -5.325748
| 82,877,272,000
| 0.295649
| 185
| 4.558759
| 16.754319
| 1.139874
| 19.034067
| 14.474571
| 0.5403
| 16.909374
| 17.989973
| 15.828775
| 18.795073
| 14.236986
| 16.51603
| 17.745475
| 17.574255
| 17.376009
| 17.943721
| 18.114941
| 17.719365
| 17.053884
| 16.51603
| 15.978176
| 15.212417
| 14.236986
| 18.795073
| 0
| 0.106793
| 809,656,000
| 0
|
NVDA
| 2021-06-18T00:00:00
| 18.599241
| 19.333931
| 18.544607
| 18.744184
| 968,856,000
| 17.821141
| 16.955372
| 16.401719
| 15.66474
| 14.782365
| 14.580138
| 13.894781
| 17.873331
| 17.792038
| 17.632205
| 17.010082
| 16.788973
| 15.867949
| 15.32951
| 14.933926
| 13.636564
| 18.013349
| 17.515101
| 17.191239
| 16.16532
| 15.616868
| 15.207357
| 14.40821
| 18.439478
| 18.36461
| 18.31681
| 18.51505
| 17.725281
| 17.009111
| 16.694701
| 15.565104
| 0.894004
| 0.78518
| 39.951053
| 44.190212
| 9.343798
| 18.236763
| 16.380662
| 14.714802
| 13.855766
| 85.172281
| 15.865903
| 19.333931
| 78.815354
| 88.204817
| 82.469031
| -21.184646
| 81,908,416,000
| 0.173907
| 184
| 4.574784
| 16.955372
| 1.089343
| 19.134057
| 14.776687
| 0.54042
| 17.070314
| 18.151153
| 15.989475
| 19.333931
| 14.834581
| 17.084256
| 18.377128
| 17.959184
| 17.300666
| 19.035646
| 19.45359
| 18.272084
| 17.615179
| 17.084256
| 16.553333
| 15.797442
| 14.834581
| 19.333931
| 1
| 0.028435
| 0
| 968,856,000
|
NVDA
| 2021-06-21T00:00:00
| 18.388189
| 18.497209
| 17.784971
| 18.396172
| 672,384,000
| 17.902198
| 17.126954
| 16.568864
| 15.745181
| 14.863049
| 14.63519
| 13.915204
| 17.976303
| 17.900429
| 17.74851
| 17.135364
| 16.91199
| 15.966782
| 15.410001
| 15.002328
| 13.683844
| 18.116449
| 17.651559
| 17.344044
| 16.272122
| 15.711758
| 15.282764
| 14.45292
| 18.633334
| 18.543525
| 18.489355
| 18.610897
| 17.957826
| 17.189955
| 16.834133
| 15.665354
| 0.888088
| 0.805762
| 39.748153
| 39.557604
| 18.1442
| 18.236763
| 16.422689
| 14.560477
| 13.855766
| 80.086598
| 16.197375
| 19.333931
| 69.847779
| 81.112462
| 48.473833
| -30.152221
| 81,236,032,000
| 0.240142
| 183
| 4.585716
| 17.126954
| 1.026376
| 19.179707
| 15.074201
| 0.56402
| 17.195826
| 18.323866
| 16.067785
| 19.333931
| 15.14036
| 17.237146
| 18.825926
| 18.317922
| 18.036603
| 19.107246
| 19.61525
| 18.344248
| 17.731987
| 17.237146
| 16.742304
| 16.037784
| 15.14036
| 19.333931
| 1
| -0.038703
| 0
| 672,384,000
|
NVDA
| 2021-06-22T00:00:00
| 18.846714
| 18.923552
| 18.347026
| 18.432345
| 580,144,000
| 18.045269
| 17.290523
| 16.757443
| 15.818649
| 14.948632
| 14.693498
| 13.944554
| 18.150385
| 18.072481
| 17.917465
| 17.290941
| 17.060815
| 16.07972
| 15.500441
| 15.078454
| 13.735216
| 18.288179
| 17.815346
| 17.519264
| 16.393751
| 15.816591
| 15.366161
| 14.50199
| 18.810405
| 18.726339
| 18.661507
| 18.721312
| 18.18835
| 17.378354
| 16.977977
| 15.768551
| 0.90991
| 0.826591
| 39.977173
| 42.10329
| 16.801203
| 18.236763
| 16.422689
| 14.49164
| 13.855766
| 79.782615
| 16.544062
| 19.333931
| 82.53622
| 77.066451
| 60.907749
| -17.46378
| 81,816,176,000
| 0.252315
| 184
| 4.595448
| 17.290523
| 1.02676
| 19.344043
| 15.237003
| 0.556512
| 17.353053
| 18.466076
| 16.24003
| 19.333931
| 15.423693
| 17.378812
| 18.223456
| 17.949704
| 17.511218
| 18.661942
| 18.935694
| 18.411114
| 17.84022
| 17.378812
| 16.917404
| 16.260484
| 15.423693
| 19.333931
| 0
| 0.004087
| 580,144,000
| 0
|
NVDA
| 2021-06-23T00:00:00
| 19.016851
| 19.11215
| 18.867668
| 18.967457
| 332,356,000
| 18.214808
| 17.460815
| 16.958804
| 15.886133
| 15.04803
| 14.754119
| 13.976715
| 18.323678
| 18.244185
| 18.086601
| 17.447842
| 17.211279
| 16.194902
| 15.592978
| 15.156442
| 13.787769
| 18.464831
| 17.979758
| 17.693064
| 16.519171
| 15.923649
| 15.451772
| 14.552461
| 18.966511
| 18.919368
| 18.851841
| 18.848211
| 18.416097
| 17.573759
| 17.12674
| 15.8747
| 0.93021
| 0.847315
| 40.362566
| 43.128089
| 16.206432
| 18.370353
| 16.422689
| 14.49164
| 13.855766
| 79.662408
| 17.055358
| 19.333931
| 86.084311
| 79.489437
| 64.924891
| -13.915689
| 82,148,532,000
| 0.262868
| 185
| 4.601084
| 17.460815
| 1.015924
| 19.492663
| 15.428967
| 0.527299
| 17.51151
| 18.566108
| 16.456912
| 19.333931
| 15.423693
| 17.378812
| 18.705764
| 18.487976
| 18.129238
| 19.064502
| 19.282291
| 18.411114
| 17.84022
| 17.378812
| 16.917404
| 16.260484
| 15.423693
| 19.333931
| 0
| 0.040653
| 332,356,000
| 0
|
NVDA
| 2021-06-24T00:00:00
| 19.164791
| 19.378837
| 19.047789
| 19.186995
| 320,924,000
| 18.39248
| 17.635898
| 17.164087
| 15.964606
| 15.137016
| 14.813753
| 14.013151
| 18.491901
| 18.411568
| 18.252476
| 17.603929
| 17.361549
| 16.311368
| 15.686973
| 15.235815
| 13.841272
| 18.637555
| 18.142042
| 17.862756
| 16.647746
| 16.031985
| 15.539112
| 14.604083
| 19.1471
| 19.098628
| 19.064036
| 18.986805
| 18.63955
| 17.775602
| 17.28047
| 15.983727
| 0.947315
| 0.867315
| 40.957046
| 44.637676
| 15.40549
| 18.463033
| 16.445142
| 14.49164
| 13.855766
| 76.609603
| 17.139594
| 19.378837
| 90.441153
| 86.353895
| 64.715004
| -9.558847
| 82,469,456,000
| 0.251228
| 186
| 4.606577
| 17.635898
| 0.991244
| 19.618385
| 15.653411
| 0.503896
| 17.668965
| 18.676758
| 16.661173
| 19.378837
| 15.423693
| 17.401265
| 18.99889
| 18.88563
| 18.754408
| 19.130111
| 19.243371
| 18.445423
| 17.867972
| 17.401265
| 16.934558
| 16.270094
| 15.423693
| 19.378837
| 0
| 0.071713
| 0
| 320,924,000
|
NVDA
| 2021-06-25T00:00:00
| 18.990664
| 19.304498
| 18.854453
| 19.239635
| 278,364,000
| 18.5128
| 17.81285
| 17.340586
| 16.022432
| 15.224372
| 14.868458
| 14.04472
| 18.591653
| 18.516858
| 18.366044
| 17.729995
| 17.486866
| 16.416439
| 15.773912
| 15.310169
| 13.89251
| 18.746316
| 18.271067
| 18.003261
| 16.766415
| 16.133397
| 15.621823
| 14.653611
| 19.236098
| 19.187965
| 19.202725
| 19.115181
| 18.846801
| 17.977565
| 17.435501
| 16.094429
| 0.93603
| 0.881058
| 41.02899
| 41.867307
| 17.115573
| 18.463033
| 16.807912
| 14.49164
| 13.855766
| 72.132835
| 17.139594
| 19.378837
| 82.66497
| 86.396811
| 51.225596
| -17.33503
| 82,191,092,000
| 0.295993
| 185
| 4.611282
| 17.81285
| 0.891681
| 19.596213
| 16.029487
| 0.491878
| 17.794841
| 18.778598
| 16.811085
| 19.378837
| 15.464596
| 17.421716
| 19.197139
| 19.015441
| 18.866091
| 19.346489
| 19.528187
| 18.455076
| 17.883597
| 17.421716
| 16.959836
| 16.302243
| 15.464596
| 19.378837
| 1
| -0.00209
| 0
| 278,364,000
|
NVDA
| 2021-06-28T00:00:00
| 19.94264
| 20.036192
| 19.278052
| 19.320212
| 495,436,000
| 18.709008
| 17.999665
| 17.54003
| 16.103782
| 15.317434
| 14.932943
| 14.083058
| 18.861851
| 18.776091
| 18.608597
| 17.931145
| 17.675771
| 16.554721
| 15.883616
| 15.401901
| 13.95271
| 19.006286
| 18.473904
| 18.203419
| 16.920148
| 16.257562
| 15.722302
| 14.712297
| 19.50686
| 19.440678
| 19.429402
| 19.299238
| 19.06027
| 18.192877
| 17.601032
| 16.210146
| 0.992463
| 0.903339
| 41.740705
| 45.646225
| 14.815152
| 18.791711
| 17.435386
| 14.450548
| 14.103554
| 81.721391
| 17.139594
| 20.036192
| 96.770304
| 89.958809
| 70.539396
| -3.229696
| 82,686,528,000
| 0.27799
| 186
| 4.620201
| 17.999665
| 0.928042
| 19.855749
| 16.14358
| 0.540157
| 17.999394
| 19.079707
| 16.91908
| 20.036192
| 15.865903
| 17.951048
| 19.049872
| 18.795245
| 18.599827
| 19.24529
| 19.499916
| 19.052004
| 18.443142
| 17.951048
| 17.458954
| 16.758345
| 15.865903
| 20.036192
| 0
| 0.03482
| 495,436,000
| 0
|
NVDA
| 2021-06-29T00:00:00
| 19.984301
| 20.056147
| 19.615333
| 19.840356
| 367,632,000
| 18.932359
| 18.187564
| 17.716388
| 16.196955
| 15.41288
| 14.996512
| 14.122339
| 19.086341
| 18.995765
| 18.820244
| 18.117795
| 17.85335
| 16.689214
| 15.991528
| 15.492642
| 14.012726
| 19.238158
| 18.662917
| 18.39144
| 17.072325
| 16.380374
| 15.822328
| 14.771016
| 19.831431
| 19.740604
| 19.695373
| 19.509766
| 19.275429
| 18.416368
| 17.775404
| 16.330264
| 1.02869
| 0.928409
| 42.417505
| 43.28118
| 13.963035
| 18.887379
| 17.598254
| 14.542207
| 14.209678
| 83.881384
| 17.139594
| 20.056147
| 97.536612
| 92.323962
| 67.822587
| -2.463388
| 83,054,160,000
| 0.282793
| 187
| 4.626831
| 18.187564
| 0.93053
| 20.048624
| 16.326505
| 0.548888
| 18.188433
| 19.286209
| 17.090656
| 20.056147
| 16.197375
| 18.126761
| 19.752294
| 19.468397
| 18.994155
| 20.226537
| 20.510434
| 19.145476
| 18.582096
| 18.126761
| 17.671426
| 17.023152
| 16.197375
| 20.056147
| 0
| 0.066204
| 367,632,000
| 0
|
NVDA
| 2021-06-30T00:00:00
| 19.960098
| 20.119759
| 19.821642
| 19.956855
| 326,568,000
| 19.151119
| 18.348627
| 17.890352
| 16.293444
| 15.503545
| 15.060569
| 14.15797
| 19.261092
| 19.171099
| 18.995606
| 18.285278
| 18.015408
| 16.817484
| 16.095965
| 15.581106
| 14.071904
| 19.425019
| 18.83173
| 18.564033
| 17.2199
| 16.500038
| 15.920617
| 14.829103
| 20.106934
| 20.000542
| 19.947605
| 19.723075
| 19.486656
| 18.64371
| 17.955786
| 16.453885
| 1.043419
| 0.951411
| 43.099537
| 42.398942
| 13.401642
| 18.952365
| 17.771726
| 14.583298
| 14.209678
| 83.082945
| 17.406774
| 20.119759
| 94.114943
| 96.14062
| 64.714647
| -5.885057
| 82,727,592,000
| 0.250494
| 186
| 4.632707
| 18.348627
| 0.945241
| 20.239108
| 16.458146
| 0.547659
| 18.357163
| 19.45248
| 17.261845
| 20.119759
| 16.544062
| 18.33191
| 19.88526
| 19.714374
| 19.444447
| 20.155187
| 20.326073
| 19.275894
| 18.753843
| 18.33191
| 17.909978
| 17.309261
| 16.544062
| 20.119759
| 1
| -0.007294
| 326,568,000
| 0
|
NVDA
| 2021-07-01T00:00:00
| 20.169157
| 20.412639
| 19.976565
| 20.082342
| 480,136,000
| 19.306265
| 18.51059
| 18.070593
| 16.390339
| 15.595666
| 15.118262
| 14.194055
| 19.442705
| 19.352564
| 19.176152
| 18.456539
| 18.181081
| 16.948922
| 16.203154
| 15.671958
| 14.132573
| 19.610117
| 19.005114
| 18.739326
| 17.371888
| 16.622817
| 16.021777
| 14.888916
| 20.30334
| 20.201998
| 20.157573
| 19.939785
| 19.694239
| 18.875012
| 18.141848
| 16.58106
| 1.059745
| 0.973078
| 43.975878
| 43.775501
| 12.575117
| 19.098805
| 17.918166
| 14.604374
| 14.209678
| 82.21194
| 17.547229
| 20.412639
| 91.502707
| 94.384754
| 67.299117
| -8.497293
| 83,207,728,000
| 0.237902
| 187
| 4.641455
| 18.51059
| 0.966628
| 20.443846
| 16.577333
| 0.543329
| 18.529733
| 19.616391
| 17.443076
| 20.412639
| 17.055358
| 18.733998
| 19.967167
| 19.814574
| 19.66905
| 20.112691
| 20.265283
| 19.620321
| 19.130158
| 18.733998
| 18.337839
| 17.773816
| 17.055358
| 20.412639
| 0
| 0.029901
| 480,136,000
| 0
|
NVDA
| 2021-07-02T00:00:00
| 20.443575
| 20.461788
| 20.244748
| 20.396925
| 342,764,000
| 19.490698
| 18.65592
| 18.270271
| 16.502903
| 15.690782
| 15.180449
| 14.233887
| 19.642879
| 19.55093
| 19.37114
| 18.637179
| 18.355119
| 17.085968
| 16.314744
| 15.766446
| 14.195369
| 19.816901
| 19.189207
| 18.921863
| 17.530839
| 16.750394
| 16.127229
| 14.9511
| 20.453923
| 20.401783
| 20.364512
| 20.162076
| 19.901139
| 19.110286
| 18.334629
| 16.71219
| 1.082351
| 0.994933
| 44.829915
| 42.66447
| 12.057279
| 19.404407
| 17.94274
| 14.625387
| 14.209678
| 82.594824
| 17.547229
| 20.461788
| 99.375112
| 94.997587
| 70.31398
| -0.624888
| 83,550,492,000
| 0.228163
| 188
| 4.647804
| 18.65592
| 1.029029
| 20.713978
| 16.597862
| 0.537377
| 18.712004
| 19.786759
| 17.63725
| 20.461788
| 17.139594
| 18.800691
| 20.186121
| 19.959602
| 19.750047
| 20.395676
| 20.622195
| 19.67775
| 19.19271
| 18.800691
| 18.408672
| 17.850544
| 17.139594
| 20.461788
| 0
| 0.061554
| 342,764,000
| 0
|
NVDA
| 2021-07-06T00:00:00
| 20.654625
| 20.79782
| 20.307114
| 20.693542
| 446,708,000
| 19.717342
| 18.80977
| 18.448202
| 16.611407
| 15.796942
| 15.23975
| 14.275029
| 19.845228
| 19.751601
| 19.5686
| 18.820583
| 18.532004
| 17.225915
| 16.428951
| 15.863242
| 14.25964
| 20.028524
| 19.37956
| 19.105275
| 17.693651
| 16.881021
| 16.235629
| 15.014988
| 20.627879
| 20.584313
| 20.578677
| 20.379965
| 20.107402
| 19.348913
| 18.533975
| 16.847387
| 1.104563
| 1.016859
| 45.890938
| 44.451313
| 11.222703
| 19.826137
| 18.131208
| 14.625387
| 14.209678
| 88.619779
| 17.547229
| 20.79782
| 95.594794
| 95.490871
| 73.255118
| -4.405206
| 83,997,200,000
| 0.228073
| 189
| 4.656181
| 18.80977
| 1.087678
| 20.985125
| 16.634414
| 0.551704
| 18.897016
| 20.000423
| 17.793608
| 20.79782
| 17.139594
| 18.968707
| 20.38337
| 20.304953
| 20.166331
| 20.521992
| 20.60041
| 19.934479
| 19.400378
| 18.968707
| 18.537037
| 17.922455
| 17.139594
| 20.79782
| 0
| 0.088309
| 0
| 446,708,000
|
NVDA
| 2021-07-07T00:00:00
| 20.328569
| 20.830753
| 20.288905
| 20.809299
| 418,428,000
| 19.865527
| 18.955398
| 18.612293
| 16.709145
| 15.897115
| 15.290939
| 14.315908
| 19.941897
| 19.856505
| 19.685518
| 18.957673
| 18.670201
| 17.347588
| 16.531573
| 15.951664
| 14.320027
| 20.139656
| 19.524208
| 19.249919
| 17.839423
| 17.000274
| 16.336397
| 15.075222
| 20.675087
| 20.646209
| 20.698136
| 20.560007
| 20.298146
| 19.580552
| 18.733639
| 16.984537
| 1.083368
| 1.03016
| 46.901819
| 41.53297
| 10.369205
| 19.842603
| 18.348328
| 14.854346
| 14.241226
| 81.448761
| 17.718611
| 20.830753
| 83.863734
| 92.944547
| 63.776878
| -16.136266
| 83,578,772,000
| 0.1809
| 188
| 4.66386
| 18.955398
| 1.086226
| 21.127849
| 16.782946
| 0.564017
| 19.033354
| 20.161387
| 17.905321
| 20.830753
| 17.139594
| 18.985174
| 20.58652
| 20.375219
| 20.095813
| 20.865925
| 21.077226
| 19.959639
| 19.42073
| 18.985174
| 18.549617
| 17.929502
| 17.139594
| 20.830753
| 1
| 0.010744
| 0
| 418,428,000
|
NVDA
| 2021-07-08T00:00:00
| 19.860565
| 20.090327
| 19.658994
| 19.814414
| 503,300,000
| 19.949899
| 19.082353
| 18.737161
| 16.799444
| 15.986518
| 15.340335
| 14.352811
| 19.92563
| 19.857243
| 19.712448
| 19.039754
| 18.761768
| 17.446136
| 16.619178
| 16.029068
| 14.375157
| 20.138754
| 19.610414
| 19.34594
| 17.963008
| 17.104576
| 16.426885
| 15.130393
| 20.475133
| 20.504922
| 20.629902
| 20.664997
| 20.455279
| 19.793744
| 18.926863
| 17.121112
| 1.017082
| 1.027545
| 46.068481
| 37.71585
| 18.062353
| 19.842603
| 18.514064
| 14.909593
| 14.296473
| 66.856212
| 17.784971
| 20.830753
| 68.146517
| 82.535015
| 34.683288
| -31.853483
| 83,075,472,000
| 0.190058
| 187
| 4.672812
| 19.082353
| 1.032245
| 21.146843
| 17.017863
| 0.534953
| 19.112136
| 20.182043
| 18.042229
| 20.830753
| 17.139594
| 18.985174
| 20.482742
| 20.134732
| 19.940894
| 20.67658
| 21.024591
| 19.959639
| 19.42073
| 18.985174
| 18.549617
| 17.929502
| 17.139594
| 20.830753
| 1
| -0.055629
| 503,300,000
| 0
|
NVDA
| 2021-07-09T00:00:00
| 20.00775
| 20.037687
| 19.712377
| 19.920186
| 296,624,000
| 20.034194
| 19.213337
| 18.860275
| 16.894782
| 16.079421
| 15.387523
| 14.38985
| 19.942054
| 19.884608
| 19.757879
| 19.127753
| 18.857613
| 17.546591
| 16.708351
| 16.107854
| 14.431203
| 20.149272
| 19.698547
| 19.443677
| 18.088824
| 17.210398
| 16.519309
| 15.186661
| 20.201222
| 20.296363
| 20.483507
| 20.712333
| 20.585463
| 19.989239
| 19.114259
| 17.257392
| 0.9653
| 1.015096
| 45.294667
| 35.985433
| 17.233646
| 20.054402
| 18.687407
| 15.355605
| 14.561101
| 68.458241
| 17.784971
| 20.830753
| 72.978917
| 74.996389
| 32.193197
| -27.021083
| 83,372,096,000
| 0.198415
| 188
| 4.678133
| 19.213337
| 0.970287
| 21.153911
| 17.272764
| 0.501809
| 19.197433
| 20.201051
| 18.193814
| 20.830753
| 17.406774
| 19.118764
| 19.869962
| 19.649597
| 19.438629
| 20.08093
| 20.301295
| 20.022694
| 19.522793
| 19.118764
| 18.714734
| 18.139506
| 17.406774
| 20.830753
| 0
| -0.012099
| 296,624,000
| 0
|
NVDA
| 2021-07-12T00:00:00
| 20.469019
| 20.489224
| 20.144956
| 20.197096
| 321,984,000
| 20.18203
| 19.347415
| 18.977557
| 16.998387
| 16.184164
| 15.443554
| 14.431757
| 20.047447
| 19.990864
| 19.867285
| 19.249687
| 18.981567
| 17.661196
| 16.807316
| 16.194213
| 14.491281
| 20.228331
| 19.818136
| 19.567427
| 18.22899
| 17.325913
| 16.619933
| 15.24715
| 20.121514
| 20.210396
| 20.410966
| 20.746525
| 20.703624
| 20.17502
| 19.299748
| 17.394864
| 0.950525
| 1.002182
| 45.104219
| 39.924022
| 16.059251
| 20.223043
| 18.943055
| 15.674731
| 14.730828
| 75.590627
| 18.347026
| 20.830753
| 85.435843
| 75.520425
| 46.966396
| -14.564157
| 83,694,080,000
| 0.207262
| 189
| 4.68408
| 19.347415
| 0.9479
| 21.243214
| 17.451616
| 0.478038
| 19.318536
| 20.274613
| 18.362459
| 20.830753
| 17.547229
| 19.188991
| 19.919271
| 19.800856
| 19.593962
| 20.126165
| 20.24458
| 20.055841
| 19.576447
| 19.188991
| 18.801535
| 18.249903
| 17.547229
| 20.830753
| 0
| 0.025179
| 321,984,000
| 0
|
NVDA
| 2021-07-13T00:00:00
| 20.207077
| 20.41788
| 20.071366
| 20.357257
| 290,708,000
| 20.208474
| 19.458741
| 19.082735
| 17.103043
| 16.286847
| 15.497734
| 14.471237
| 20.079373
| 20.030176
| 19.919561
| 19.336722
| 19.075837
| 17.761035
| 16.896783
| 16.273676
| 14.548154
| 20.232885
| 19.900009
| 19.662005
| 18.354821
| 17.43178
| 16.71426
| 15.304616
| 20.144057
| 20.176165
| 20.354371
| 20.749084
| 20.801985
| 20.345171
| 19.478807
| 17.531922
| 0.907222
| 0.98319
| 44.727261
| 37.642468
| 16.199092
| 20.244873
| 18.985174
| 15.951703
| 14.931354
| 67.580173
| 18.854453
| 20.830753
| 68.442241
| 75.619
| 36.887535
| -31.557759
| 83,403,372,000
| 0.168342
| 188
| 4.689355
| 19.458741
| 0.908863
| 21.276467
| 17.641015
| 0.465262
| 19.403159
| 20.333682
| 18.472636
| 20.830753
| 17.547229
| 19.188991
| 20.367733
| 20.246242
| 20.023465
| 20.59051
| 20.712001
| 20.055841
| 19.576447
| 19.188991
| 18.801535
| 18.249903
| 17.547229
| 20.830753
| 1
| -0.043073
| 0
| 290,708,000
|
NVDA
| 2021-07-14T00:00:00
| 19.799438
| 20.374467
| 19.710878
| 20.314595
| 380,100,000
| 20.189987
| 19.561173
| 19.178072
| 17.202994
| 16.380052
| 15.546866
| 14.506058
| 20.023386
| 19.988224
| 19.901081
| 19.378787
| 19.131499
| 17.840972
| 16.973169
| 16.343493
| 14.600406
| 20.158515
| 19.932456
| 19.717136
| 18.460562
| 17.524216
| 16.799442
| 15.357633
| 20.087239
| 20.084264
| 20.220785
| 20.699123
| 20.870675
| 20.491998
| 19.646695
| 17.666592
| 0.830438
| 0.952639
| 43.439469
| 34.136595
| 19.749893
| 20.244873
| 18.985174
| 16.098106
| 15.006925
| 59.528575
| 18.854453
| 20.830753
| 47.815885
| 67.231323
| 20.296753
| -52.184115
| 83,023,272,000
| 0.150367
| 187
| 4.696067
| 19.561173
| 0.817047
| 21.195267
| 17.927079
| 0.493701
| 19.4409
| 20.428302
| 18.453498
| 20.830753
| 17.547229
| 19.188991
| 20.232107
| 20.046335
| 19.885593
| 20.392849
| 20.578621
| 20.055841
| 19.576447
| 19.188991
| 18.801535
| 18.249903
| 17.547229
| 20.830753
| 1
| -0.101214
| 0
| 380,100,000
|
NVDA
| 2021-07-15T00:00:00
| 18.926048
| 19.804932
| 18.818527
| 19.769757
| 550,564,000
| 20.086582
| 19.618851
| 19.242256
| 17.295164
| 16.460161
| 15.592955
| 14.535708
| 19.803919
| 19.795101
| 19.751076
| 19.337629
| 19.115695
| 17.883524
| 17.02456
| 16.394633
| 14.643447
| 19.928708
| 19.871968
| 19.69775
| 18.528132
| 17.591216
| 16.866357
| 15.401613
| 19.682896
| 19.752586
| 19.888638
| 20.541596
| 20.889178
| 20.601607
| 19.794272
| 17.795241
| 0.691143
| 0.90034
| 40.431956
| 29.707412
| 28.925086
| 19.82464
| 18.985174
| 16.098106
| 15.006925
| 47.529554
| 18.818527
| 20.830753
| 5.343413
| 40.533846
| -20.88153
| -94.656587
| 82,472,708,000
| 0.092161
| 186
| 4.705216
| 19.618851
| 0.718963
| 21.056777
| 18.180925
| 0.538303
| 19.391866
| 20.468472
| 18.315261
| 20.830753
| 17.718611
| 19.274682
| 19.961594
| 19.548722
| 19.298005
| 20.212311
| 20.625184
| 20.096287
| 19.641915
| 19.274682
| 18.907449
| 18.38461
| 17.718611
| 20.830753
| 1
| -0.150419
| 0
| 550,564,000
|
NVDA
| 2021-07-16T00:00:00
| 18.122503
| 19.116392
| 18.03469
| 18.990161
| 688,224,000
| 19.881917
| 19.594091
| 19.271633
| 17.369123
| 16.530574
| 15.633141
| 14.560389
| 19.467636
| 19.490992
| 19.500526
| 19.227163
| 19.039295
| 17.892896
| 17.053454
| 16.428848
| 14.678064
| 19.571603
| 19.729459
| 19.611615
| 18.560577
| 17.634962
| 16.916447
| 15.437302
| 18.924165
| 19.13806
| 19.357643
| 20.246652
| 20.843986
| 20.664501
| 19.914164
| 17.914803
| 0.510033
| 0.822279
| 38.601123
| 25.760208
| 34.709972
| 19.432722
| 18.985174
| 16.098106
| 15.057555
| 42.051846
| 18.03469
| 20.830753
| 3.140588
| 18.766629
| -59.398772
| -96.859412
| 81,784,484,000
| -0.030119
| 185
| 4.715991
| 19.594091
| 0.762466
| 21.119024
| 18.069158
| 0.583421
| 19.270975
| 20.437817
| 18.104133
| 20.830753
| 17.784971
| 19.307862
| 19.183169
| 18.561406
| 18.196764
| 19.547811
| 20.169574
| 20.111948
| 19.667264
| 19.307862
| 18.94846
| 18.436768
| 17.784971
| 20.830753
| 1
| -0.191736
| 0
| 688,224,000
|
NVDA
| 2021-07-19T00:00:00
| 18.739944
| 19.001638
| 17.827631
| 17.877277
| 749,060,000
| 19.711554
| 19.601126
| 19.309733
| 17.454144
| 16.602882
| 15.675941
| 14.586638
| 19.322097
| 19.354438
| 19.383513
| 19.182871
| 19.016268
| 17.926113
| 17.097835
| 16.474612
| 14.718481
| 19.363972
| 19.648111
| 19.570716
| 18.614335
| 17.693103
| 16.977968
| 15.47889
| 18.375828
| 18.626315
| 18.912223
| 19.910759
| 20.764825
| 20.699019
| 20.015459
| 18.02803
| 0.411579
| 0.740139
| 37.164774
| 22.297412
| 32.41495
| 19.329192
| 19.118764
| 16.108332
| 15.220422
| 38.270638
| 17.827631
| 20.830753
| 30.378836
| 12.954279
| -55.46189
| -69.621164
| 82,533,544,000
| 0.11048
| 186
| 4.728238
| 19.601126
| 0.753399
| 21.107924
| 18.094328
| 0.592598
| 19.2204
| 20.405596
| 18.035204
| 20.830753
| 17.784971
| 19.307862
| 18.424529
| 17.732665
| 17.342827
| 18.814367
| 19.506231
| 20.111948
| 19.667264
| 19.307862
| 18.94846
| 18.436768
| 17.784971
| 20.830753
| 0
| -0.126104
| 749,060,000
| 0
|
NVDA
| 2021-07-20T00:00:00
| 18.572548
| 18.798069
| 18.125498
| 18.690298
| 434,687,000
| 19.503346
| 19.610344
| 19.333412
| 17.530046
| 16.666791
| 15.72895
| 14.611632
| 19.172187
| 19.212276
| 19.25875
| 19.127387
| 18.982136
| 17.951464
| 17.136643
| 16.516156
| 14.75683
| 19.15688
| 19.550152
| 19.514009
| 18.658194
| 17.744937
| 17.035326
| 15.518551
| 18.116539
| 18.297648
| 18.566738
| 19.557663
| 20.653552
| 20.706985
| 20.098343
| 18.134648
| 0.3164
| 0.655391
| 35.831021
| 20.589826
| 29.93254
| 19.158428
| 19.188991
| 16.273937
| 15.288195
| 36.561381
| 17.827631
| 20.830753
| 24.804751
| 19.441392
| -57.527916
| -75.195249
| 82,098,857,000
| 0.075951
| 185
| 4.735251
| 19.610344
| 0.738763
| 21.08787
| 18.132817
| 0.609152
| 19.1587
| 20.377004
| 17.940396
| 20.830753
| 17.827631
| 19.329192
| 18.523071
| 18.044504
| 17.349064
| 19.218511
| 19.697078
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 1
| -0.169358
| 0
| 434,687,000
|
NVDA
| 2021-07-21T00:00:00
| 19.36886
| 19.485613
| 18.702277
| 18.841979
| 371,017,000
| 19.407375
| 19.636451
| 19.398135
| 17.632778
| 16.738981
| 15.785862
| 14.64336
| 19.211522
| 19.240746
| 19.27569
| 19.149339
| 19.011884
| 18.007048
| 17.195386
| 16.572645
| 14.802721
| 19.132428
| 19.527153
| 19.516736
| 18.730304
| 17.816044
| 17.107404
| 15.565886
| 18.380832
| 18.377122
| 18.476798
| 19.282475
| 20.540926
| 20.706299
| 20.173809
| 18.238189
| 0.301746
| 0.584662
| 33.382136
| 26.098655
| 26.918637
| 19.158428
| 19.188991
| 16.406824
| 15.476639
| 45.093221
| 17.827631
| 20.830753
| 51.320903
| 35.501497
| -24.136269
| -48.679097
| 82,469,874,000
| 0.05818
| 186
| 4.741575
| 19.636451
| 0.719327
| 21.075106
| 18.197797
| 0.653077
| 19.178715
| 20.484869
| 17.872561
| 20.830753
| 17.827631
| 19.329192
| 18.498705
| 18.199341
| 17.826134
| 18.871912
| 19.171276
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 0
| -0.105494
| 371,017,000
| 0
|
NVDA
| 2021-07-22T00:00:00
| 19.552465
| 19.844844
| 19.235139
| 19.600364
| 323,826,000
| 19.376565
| 19.663232
| 19.469333
| 17.738374
| 16.815294
| 15.843342
| 14.673114
| 19.279711
| 19.297422
| 19.318271
| 19.185987
| 19.053467
| 18.067653
| 17.257414
| 16.631651
| 14.849982
| 19.158808
| 19.519154
| 19.528608
| 18.805586
| 17.890083
| 17.18199
| 15.614733
| 18.903584
| 18.729546
| 18.585214
| 19.107149
| 20.43694
| 20.7019
| 20.244712
| 18.339519
| 0.301474
| 0.528024
| 31.427418
| 28.314649
| 25.101108
| 19.158428
| 19.188991
| 16.493496
| 15.714329
| 44.860263
| 17.827631
| 20.830753
| 57.434714
| 44.520123
| -6.652786
| -42.565286
| 82,793,700,000
| 0.051085
| 187
| 4.747159
| 19.663232
| 0.704871
| 21.072973
| 18.253491
| 0.664303
| 19.214311
| 20.542917
| 17.885705
| 20.830753
| 17.827631
| 19.329192
| 19.185583
| 18.885554
| 18.402247
| 19.66889
| 19.968919
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 0
| -0.050362
| 0
| 323,826,000
|
NVDA
| 2021-07-23T00:00:00
| 19.516544
| 19.658244
| 19.209197
| 19.614336
| 195,672,000
| 19.327445
| 19.68082
| 19.505287
| 17.854181
| 16.887378
| 15.904806
| 14.702219
| 19.327077
| 19.337263
| 19.348774
| 19.216037
| 19.089089
| 18.124472
| 17.316865
| 16.688778
| 14.896416
| 19.184258
| 19.505184
| 19.532239
| 18.875318
| 17.961168
| 17.254727
| 15.662926
| 19.385086
| 19.166055
| 18.817754
| 19.017829
| 20.342964
| 20.695733
| 20.310837
| 18.438633
| 0.294959
| 0.481411
| 29.568716
| 26.875388
| 24.118852
| 19.122755
| 19.274682
| 16.62132
| 15.714329
| 41.953915
| 17.827631
| 20.830753
| 56.238589
| 54.998068
| -12.950472
| -43.761411
| 82,598,028,000
| 0.071983
| 186
| 4.750523
| 19.68082
| 0.696113
| 21.073046
| 18.288593
| 0.675476
| 19.243095
| 20.594046
| 17.892144
| 20.830753
| 17.827631
| 19.329192
| 19.544149
| 19.243455
| 18.934444
| 19.85316
| 20.153854
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 1
| -0.102972
| 0
| 195,672,000
|
NVDA
| 2021-07-26T00:00:00
| 19.253105
| 19.40079
| 18.87391
| 19.270069
| 203,943,000
| 19.205853
| 19.693942
| 19.531442
| 17.96658
| 16.953641
| 15.969635
| 14.728873
| 19.312283
| 19.321961
| 19.334056
| 19.219407
| 19.101705
| 18.168732
| 17.367819
| 16.739557
| 14.939766
| 19.170742
| 19.46445
| 19.512841
| 18.930178
| 18.023424
| 17.321029
| 15.708209
| 19.595204
| 19.427282
| 19.040302
| 18.967783
| 20.253594
| 20.685036
| 20.369628
| 18.534693
| 0.265479
| 0.438225
| 27.629238
| 24.922917
| 26.157018
| 19.101049
| 19.307862
| 17.039284
| 16.111234
| 37.945253
| 17.827631
| 20.830753
| 47.466411
| 53.713238
| -31.935331
| -52.533589
| 82,394,085,000
| 0.097002
| 185
| 4.753965
| 19.693942
| 0.6848
| 21.063542
| 18.324341
| 0.686328
| 19.244048
| 20.616703
| 17.871393
| 20.830753
| 17.827631
| 19.329192
| 19.461328
| 19.264413
| 19.012281
| 19.71346
| 19.910375
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 1
| -0.14744
| 0
| 203,943,000
|
NVDA
| 2021-07-27T00:00:00
| 19.167286
| 19.580408
| 18.701275
| 19.224164
| 248,863,000
| 19.101874
| 19.655174
| 19.562606
| 18.065735
| 17.017656
| 16.037938
| 14.755723
| 19.283284
| 19.293838
| 19.308399
| 19.214669
| 19.10675
| 18.207891
| 17.415173
| 16.78763
| 14.981831
| 19.16373
| 19.414292
| 19.484829
| 18.977264
| 18.081678
| 17.384349
| 15.752372
| 19.536462
| 19.497173
| 19.204975
| 18.937255
| 20.166012
| 20.6701
| 20.421277
| 18.627678
| 0.23251
| 0.397082
| 25.783467
| 24.488651
| 23.628106
| 18.836237
| 19.307862
| 17.308712
| 16.380662
| 39.580992
| 17.827631
| 20.489224
| 50.332816
| 51.345938
| -33.793073
| -49.667184
| 82,145,222,000
| 0.054905
| 184
| 4.758139
| 19.655174
| 0.69189
| 21.038955
| 18.271393
| 0.710419
| 19.236737
| 20.657576
| 17.815899
| 20.830753
| 17.827631
| 19.329192
| 19.175935
| 18.95108
| 18.649054
| 19.47796
| 19.702816
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 1
| -0.184722
| 0
| 248,863,000
|
NVDA
| 2021-07-28T00:00:00
| 19.46166
| 19.604357
| 18.954738
| 19.27805
| 202,191,000
| 19.068097
| 19.629042
| 19.587203
| 18.172323
| 17.074834
| 16.108275
| 14.784423
| 19.318959
| 19.324352
| 19.331978
| 19.237123
| 19.134051
| 18.257058
| 17.469028
| 16.840581
| 15.026406
| 19.229146
| 19.395862
| 19.477064
| 19.032007
| 18.145994
| 17.452146
| 15.799197
| 19.453806
| 19.491524
| 19.343845
| 18.937708
| 20.0848
| 20.656125
| 20.470056
| 18.718987
| 0.227513
| 0.363168
| 24.110648
| 23.002544
| 21.940103
| 18.836237
| 19.329192
| 17.329726
| 16.380662
| 46.305944
| 17.827631
| 20.489224
| 61.3929
| 53.064042
| -20.599767
| -38.6071
| 82,347,413,000
| 0.038784
| 185
| 4.761597
| 19.629042
| 0.688668
| 21.006377
| 18.251707
| 0.708994
| 19.258159
| 20.676147
| 17.840171
| 20.830753
| 17.827631
| 19.329192
| 19.149656
| 18.718905
| 18.270523
| 19.598038
| 20.028789
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 0
| -0.115675
| 202,191,000
| 0
|
NVDA
| 2021-07-29T00:00:00
| 19.620323
| 19.810918
| 19.28703
| 19.477625
| 190,781,000
| 19.137524
| 19.612053
| 19.611342
| 18.285073
| 17.127869
| 16.188858
| 14.811607
| 19.379232
| 19.378165
| 19.376339
| 19.271959
| 19.171456
| 18.31052
| 17.525641
| 16.895626
| 15.072117
| 19.32955
| 19.395032
| 19.479611
| 19.088791
| 18.21298
| 17.521691
| 15.847316
| 19.46661
| 19.507899
| 19.480183
| 18.9804
| 20.012273
| 20.643557
| 20.517926
| 18.809266
| 0.233662
| 0.337267
| 22.917333
| 23.962158
| 20.658349
| 18.836237
| 19.329192
| 17.329726
| 16.380662
| 46.419851
| 17.827631
| 20.489224
| 67.354095
| 59.69327
| -2.382027
| -32.645905
| 82,538,194,000
| 0.049316
| 186
| 4.764893
| 19.612053
| 0.684248
| 20.980549
| 18.243558
| 0.723178
| 19.292651
| 20.739007
| 17.846294
| 20.830753
| 17.827631
| 19.329192
| 19.340252
| 19.076146
| 18.690633
| 19.725766
| 19.989871
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 0
| -0.056061
| 190,781,000
| 0
|
NVDA
| 2021-07-30T00:00:00
| 19.457672
| 19.588393
| 19.222172
| 19.376843
| 183,497,000
| 19.271041
| 19.576479
| 19.623058
| 18.393572
| 17.18409
| 16.258526
| 14.837867
| 19.39492
| 19.39262
| 19.388851
| 19.288842
| 19.193473
| 18.355506
| 17.576484
| 16.946359
| 15.115754
| 19.387759
| 19.380329
| 19.467791
| 19.134775
| 18.274291
| 17.58642
| 15.893545
| 19.512453
| 19.513524
| 19.552086
| 19.048971
| 19.940174
| 20.628071
| 20.562276
| 18.897841
| 0.222842
| 0.314382
| 21.677637
| 22.868703
| 20.458993
| 18.985171
| 19.329192
| 17.396521
| 16.380662
| 40.108379
| 17.827631
| 20.41788
| 62.929911
| 63.892302
| -12.555861
| -37.070089
| 82,354,697,000
| 0.066089
| 185
| 4.768028
| 19.576479
| 0.672148
| 20.920774
| 18.232184
| 0.717226
| 19.308367
| 20.74282
| 17.873914
| 20.830753
| 17.827631
| 19.329192
| 19.572757
| 19.334596
| 19.048868
| 19.858484
| 20.096646
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 1
| -0.104811
| 183,497,000
| 0
|
NVDA
| 2021-08-02T00:00:00
| 19.708136
| 19.918689
| 19.31996
| 19.658242
| 217,444,000
| 19.36786
| 19.539707
| 19.651756
| 18.496171
| 17.232207
| 16.331218
| 14.866142
| 19.457563
| 19.449987
| 19.437972
| 19.32696
| 19.233062
| 18.40855
| 17.63258
| 17.001048
| 15.161449
| 19.467231
| 19.392867
| 19.474335
| 19.186327
| 18.340713
| 17.654729
| 15.942006
| 19.613477
| 19.580569
| 19.616334
| 19.159497
| 19.876401
| 20.612527
| 20.604254
| 18.985917
| 0.231805
| 0.297867
| 21.106609
| 25.091229
| 19.051123
| 19.309982
| 19.329192
| 17.454087
| 16.403115
| 45.109051
| 17.827631
| 20.374467
| 73.836894
| 68.0403
| 12.097997
| -26.163106
| 82,572,141,000
| 0.036655
| 186
| 4.771804
| 19.539707
| 0.641638
| 20.822984
| 18.25643
| 0.731589
| 19.34644
| 20.809618
| 17.883262
| 20.830753
| 17.827631
| 19.329192
| 19.422746
| 19.257099
| 19.056525
| 19.623319
| 19.788967
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 0
| -0.045968
| 217,444,000
| 0
|
NVDA
| 2021-08-03T00:00:00
| 19.772999
| 20.179136
| 19.179259
| 19.698157
| 301,811,000
| 19.487905
| 19.495626
| 19.644971
| 18.5925
| 17.284178
| 16.399318
| 14.895365
| 19.52065
| 19.508716
| 19.489515
| 19.367509
| 19.274596
| 18.462058
| 17.688907
| 17.055938
| 15.207335
| 19.540892
| 19.415086
| 19.483661
| 19.236398
| 18.407576
| 17.722883
| 15.99083
| 19.720086
| 19.680445
| 19.686796
| 19.297632
| 19.822248
| 20.597398
| 20.643553
| 19.073815
| 0.24136
| 0.286565
| 20.995985
| 25.196587
| 16.953021
| 19.440205
| 19.329192
| 17.635472
| 16.403115
| 49.722149
| 17.827631
| 20.179136
| 82.728638
| 73.165148
| 25.649121
| -17.271362
| 82,873,952,000
| 0.019114
| 187
| 4.777065
| 19.495626
| 0.589148
| 20.673922
| 18.317329
| 0.75561
| 19.387065
| 20.898284
| 17.875846
| 20.830753
| 17.827631
| 19.329192
| 19.648928
| 19.379168
| 19.0502
| 19.977896
| 20.247657
| 20.122016
| 19.68356
| 19.329192
| 18.974824
| 18.470299
| 17.827631
| 20.830753
| 0
| 0.004573
| 301,811,000
| 0
|
NVDA
| 2021-08-04T00:00:00
| 20.231024
| 20.274931
| 19.785968
| 19.947625
| 231,309,000
| 19.574121
| 19.490748
| 19.65484
| 18.685614
| 17.349583
| 16.47337
| 14.927669
| 19.662725
| 19.640045
| 19.603593
| 19.44601
| 19.348167
| 18.531429
| 17.755805
| 17.118811
| 15.257322
| 19.676005
| 19.485124
| 19.528742
| 19.300654
| 18.485125
| 17.798759
| 16.043921
| 19.943673
| 19.883611
| 19.847226
| 19.470982
| 19.790937
| 20.590235
| 20.683898
| 19.163308
| 0.282633
| 0.285779
| 21.044096
| 24.853185
| 16.0004
| 19.488103
| 19.329192
| 18.113549
| 16.731793
| 65.025556
| 17.827631
| 20.274931
| 98.205886
| 84.923806
| 77.71342
| -1.794114
| 83,105,261,000
| 0.099065
| 188
| 4.781217
| 19.490748
| 0.582253
| 20.655255
| 18.326242
| 0.721004
| 19.467442
| 20.90945
| 18.025433
| 20.489224
| 17.827631
| 19.158428
| 19.710464
| 19.241793
| 18.710588
| 20.24167
| 20.710341
| 19.861088
| 19.472496
| 19.158428
| 18.84436
| 18.397212
| 17.827631
| 20.489224
| 0
| 0.047762
| 231,309,000
| 0
|
NVDA
| 2021-08-05T00:00:00
| 20.593254
| 20.689051
| 20.298879
| 20.456545
| 211,435,000
| 19.6782
| 19.527383
| 19.680166
| 18.785259
| 17.422351
| 16.5477
| 14.963348
| 19.848831
| 19.813356
| 19.755849
| 19.550305
| 19.443943
| 18.612285
| 17.830474
| 17.187612
| 15.310416
| 19.861302
| 19.590124
| 19.600928
| 19.375464
| 18.570485
| 17.880341
| 16.100295
| 20.288905
| 20.18358
| 20.096463
| 19.68351
| 19.789112
| 20.595809
| 20.728444
| 19.255397
| 0.340645
| 0.296752
| 21.698079
| 28.284052
| 15.16308
| 19.695163
| 19.329192
| 18.242816
| 16.74177
| 81.666508
| 17.827631
| 20.689051
| 96.652111
| 92.528878
| 124.090175
| -3.347889
| 83,316,696,000
| 0.124759
| 189
| 4.7851
| 19.527383
| 0.627999
| 20.783381
| 18.271385
| 0.676456
| 19.574662
| 20.927574
| 18.22175
| 20.689051
| 17.827631
| 19.258341
| 20.097308
| 19.919684
| 19.608345
| 20.408647
| 20.586271
| 20.013756
| 19.595989
| 19.258341
| 18.920694
| 18.439975
| 17.827631
| 20.689051
| 0
| 0.08445
| 211,435,000
| 0
|
NVDA
| 2021-08-06T00:00:00
| 20.322832
| 20.5264
| 20.167163
| 20.480498
| 178,497,000
| 19.758829
| 19.543137
| 19.686313
| 18.878453
| 17.488997
| 16.618328
| 14.996939
| 19.943631
| 19.905988
| 19.843077
| 19.620535
| 19.51155
| 18.679366
| 17.896063
| 17.249696
| 15.360291
| 19.978508
| 19.665881
| 19.650364
| 19.435761
| 18.646813
| 17.955096
| 16.153624
| 20.525096
| 20.419355
| 20.306987
| 19.887599
| 19.802859
| 20.606292
| 20.773298
| 19.348265
| 0.360641
| 0.30953
| 21.970915
| 26.875067
| 15.947659
| 19.695163
| 19.329192
| 18.362045
| 16.773576
| 72.267936
| 18.125498
| 20.689051
| 85.714395
| 93.524131
| 98.185639
| -14.285605
| 83,138,199,000
| 0.085984
| 188
| 4.788321
| 19.543137
| 0.644421
| 20.831979
| 18.254295
| 0.623034
| 19.645916
| 20.891984
| 18.399849
| 20.689051
| 17.827631
| 19.258341
| 20.527062
| 20.365072
| 20.13689
| 20.755244
| 20.917233
| 20.013756
| 19.595989
| 19.258341
| 18.920694
| 18.439975
| 17.827631
| 20.689051
| 1
| 0.015396
| 0
| 178,497,000
|
NVDA
| 2021-08-09T00:00:00
| 20.251982
| 20.46453
| 20.100303
| 20.402661
| 146,443,000
| 19.858717
| 19.532285
| 19.678649
| 18.97446
| 17.561485
| 16.687748
| 15.030777
| 20.005301
| 19.968896
| 19.905985
| 19.677939
| 19.568506
| 18.741037
| 17.958061
| 17.309147
| 15.408964
| 20.068172
| 19.73339
| 19.693877
| 19.489625
| 18.719523
| 18.027049
| 16.205913
| 20.587013
| 20.521755
| 20.43471
| 20.065715
| 19.826938
| 20.617757
| 20.81701
| 19.441162
| 0.366546
| 0.320933
| 22.051418
| 25.696663
| 16.05328
| 19.821895
| 19.329192
| 18.508486
| 16.920017
| 74.285842
| 18.701275
| 20.689051
| 78.012138
| 86.792881
| 93.299615
| -21.987862
| 82,991,756,000
| 0.039386
| 187
| 4.79095
| 19.532285
| 0.629667
| 20.79162
| 18.27295
| 0.601009
| 19.703637
| 20.905655
| 18.501619
| 20.689051
| 17.827631
| 19.258341
| 20.338798
| 20.151196
| 19.979561
| 20.510434
| 20.698036
| 20.013756
| 19.595989
| 19.258341
| 18.920694
| 18.439975
| 17.827631
| 20.689051
| 1
| -0.043722
| 0
| 146,443,000
|
NVDA
| 2021-08-10T00:00:00
| 19.893744
| 20.386696
| 19.792956
| 20.278925
| 179,238,000
| 19.931363
| 19.516618
| 19.648214
| 19.048208
| 17.623676
| 16.75976
| 15.06364
| 19.98299
| 19.955232
| 19.904102
| 19.697558
| 19.593525
| 18.786241
| 18.009
| 17.360327
| 15.453589
| 20.07454
| 19.767815
| 19.710423
| 19.525675
| 18.780898
| 18.090534
| 16.2543
| 20.39748
| 20.424799
| 20.428476
| 20.187227
| 19.849288
| 20.622152
| 20.854783
| 19.532194
| 0.338418
| 0.32443
| 21.360104
| 23.860017
| 18.605721
| 19.934155
| 19.329192
| 18.673573
| 16.944591
| 58.691371
| 18.701275
| 20.689051
| 59.99008
| 74.572205
| 65.820525
| -40.00992
| 82,812,518,000
| 0.031146
| 186
| 4.794092
| 19.516618
| 0.615738
| 20.748095
| 18.285142
| 0.5782
| 19.721742
| 20.878142
| 18.565342
| 20.689051
| 17.827631
| 19.258341
| 20.272272
| 20.080014
| 19.908046
| 20.44424
| 20.636498
| 20.013756
| 19.595989
| 19.258341
| 18.920694
| 18.439975
| 17.827631
| 20.689051
| 1
| -0.094049
| 0
| 179,238,000
|
NVDA
| 2021-08-11T00:00:00
| 19.657244
| 20.006502
| 19.388815
| 20.000514
| 185,925,000
| 19.950921
| 19.509509
| 19.621361
| 19.116827
| 17.679884
| 16.828176
| 15.094178
| 19.91784
| 19.901052
| 19.866124
| 19.693893
| 19.598426
| 18.820398
| 18.052374
| 17.40581
| 15.495417
| 20.0247
| 19.781208
| 19.711117
| 19.549559
| 18.834413
| 18.14791
| 16.300008
| 20.056368
| 20.170542
| 20.300247
| 20.239596
| 19.862644
| 20.615429
| 20.883706
| 19.620261
| 0.293658
| 0.318276
| 19.836633
| 22.091041
| 22.07712
| 19.934155
| 19.329192
| 18.978672
| 17.112607
| 51.70512
| 18.701275
| 20.689051
| 48.092375
| 62.031531
| 25.159454
| -51.907625
| 82,626,593,000
| 0.07458
| 185
| 4.797298
| 19.509509
| 0.613116
| 20.735741
| 18.283276
| 0.57877
| 19.7156
| 20.87314
| 18.558059
| 20.689051
| 17.827631
| 19.258341
| 20.024465
| 19.662234
| 19.430725
| 20.255974
| 20.618205
| 20.013756
| 19.595989
| 19.258341
| 18.920694
| 18.439975
| 17.827631
| 20.689051
| 1
| -0.136609
| 0
| 185,925,000
|
NVDA
| 2021-08-12T00:00:00
| 19.862804
| 19.98654
| 19.578409
| 19.827879
| 151,652,000
| 19.975169
| 19.556347
| 19.621451
| 19.179306
| 17.740113
| 16.895251
| 15.127982
| 19.906833
| 19.894098
| 19.865613
| 19.709248
| 19.618763
| 18.861277
| 18.100017
| 17.454464
| 15.538873
| 20.008679
| 19.814855
| 19.72969
| 19.578813
| 18.891859
| 18.208002
| 16.347457
| 19.801549
| 19.928956
| 20.147652
| 20.252774
| 19.874033
| 20.601492
| 20.906171
| 19.706155
| 0.271641
| 0.308949
| 18.421982
| 20.984019
| 20.970796
| 19.934155
| 19.258341
| 19.095466
| 17.129073
| 55.340059
| 18.701275
| 20.689051
| 58.433613
| 55.505356
| 37.758544
| -41.566387
| 82,778,245,000
| 0.167509
| 186
| 4.799949
| 19.556347
| 0.601876
| 20.760098
| 18.352595
| 0.575848
| 19.729619
| 20.881315
| 18.577924
| 20.689051
| 17.827631
| 19.258341
| 19.684187
| 19.361872
| 19.0665
| 19.979559
| 20.301874
| 20.013756
| 19.595989
| 19.258341
| 18.920694
| 18.439975
| 17.827631
| 20.689051
| 0
| -0.072315
| 151,652,000
| 0
|
NVDA
| 2021-08-13T00:00:00
| 20.145205
| 20.17115
| 19.808919
| 19.862805
| 183,063,000
| 20.043922
| 19.657482
| 19.626949
| 19.243612
| 17.805504
| 16.966303
| 15.161925
| 19.954507
| 19.939754
| 19.908627
| 19.748881
| 19.659258
| 18.911627
| 18.153838
| 17.507746
| 15.584707
| 20.039595
| 19.870937
| 19.769979
| 19.616691
| 18.955151
| 18.272357
| 16.397379
| 19.774933
| 19.847047
| 20.05313
| 20.261568
| 19.890751
| 20.585374
| 20.925369
| 19.790915
| 0.273823
| 0.301924
| 17.500998
| 22.354376
| 20.012264
| 19.934155
| 19.258341
| 19.178333
| 17.129073
| 63.678055
| 18.701275
| 20.689051
| 72.640448
| 59.722145
| 62.136327
| -27.359552
| 82,961,308,000
| 0.328193
| 187
| 4.803208
| 19.657482
| 0.511402
| 20.680286
| 18.634677
| 0.555819
| 19.769199
| 20.880836
| 18.657561
| 20.689051
| 17.827631
| 19.258341
| 19.809251
| 19.631962
| 19.40112
| 20.040093
| 20.217383
| 20.013756
| 19.595989
| 19.258341
| 18.920694
| 18.439975
| 17.827631
| 20.689051
| 0
| -0.016981
| 183,063,000
| 0
|
NVDA
| 2021-08-16T00:00:00
| 19.907713
| 20.243998
| 19.411765
| 20.09232
| 210,876,000
| 20.06388
| 19.71587
| 19.604496
| 19.291027
| 17.86709
| 17.039247
| 15.198517
| 19.945149
| 19.933928
| 19.908486
| 19.76332
| 19.67837
| 18.950689
| 18.199993
| 17.55527
| 15.627722
| 20.014829
| 19.894768
| 19.791576
| 19.642734
| 19.010472
| 18.330603
| 16.444601
| 19.834647
| 19.835185
| 19.969191
| 20.250394
| 19.905814
| 20.56257
| 20.938394
| 19.873354
| 0.253467
| 0.292232
| 16.707767
| 20.083116
| 22.827589
| 20.038933
| 19.258341
| 19.370905
| 17.129073
| 60.848007
| 18.954738
| 20.689051
| 54.948265
| 62.007442
| 29.037278
| -45.051735
| 82,750,432,000
| 0.28469
| 186
| 4.806902
| 19.71587
| 0.465758
| 20.647385
| 18.784355
| 0.552469
| 19.78239
| 20.887328
| 18.677453
| 20.689051
| 18.125498
| 19.407274
| 20.041758
| 19.912366
| 19.679527
| 20.274597
| 20.403989
| 20.084053
| 19.709774
| 19.407274
| 19.104775
| 18.674098
| 18.125498
| 20.689051
| 1
| -0.069586
| 0
| 210,876,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.