Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
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
2021-08-17T00:00:00
19.416758
19.728097
19.226162
19.643276
204,585,000
20.028256
19.75808
19.572884
19.327809
17.926323
17.108356
15.230675
19.83947
19.839897
19.832836
19.731814
19.658246
18.968966
18.232013
17.592131
15.665424
19.897171
19.866281
19.777134
19.647665
19.051253
18.377683
16.486574
19.755106
19.742535
19.815841
20.188944
19.908351
20.525794
20.940344
19.95132
0.195465
0.272879
16.330953
18.431524
23.189829
19.957607
19.258341
19.583049
17.129073
49.377959
19.179259
20.689051
15.730558
47.77309
-44.764036
-84.269442
82,545,847,000
0.255333
185
4.810367
19.75808
0.388541
20.535163
18.980998
0.55475
19.747568
20.857068
18.638069
20.689051
18.701275
19.695163
19.854492
19.464986
19.022258
20.297219
20.686726
20.219936
19.929721
19.695163
19.460605
19.126659
18.701275
20.689051
1
-0.114216
0
204,585,000
NVDA
2021-08-18T00:00:00
18.999641
19.592382
18.959725
19.458665
285,913,000
19.905118
19.73962
19.540892
19.359482
17.982293
17.170262
15.26319
19.671505
19.687123
19.704652
19.665253
19.607584
18.970169
18.252214
17.620003
15.6986
19.71015
19.794049
19.733039
19.634796
19.079498
18.415134
16.524076
19.448736
19.50133
19.564756
20.056572
19.89057
20.471198
20.927756
20.02319
0.114521
0.241207
16.466881
17.031369
24.627408
19.743063
19.258341
19.615023
17.129073
41.976227
18.959725
20.689051
2.30819
24.329004
-90.964748
-97.69181
82,259,934,000
0.140032
184
4.815069
19.73962
0.415821
20.571262
18.907977
0.562519
19.676337
20.801375
18.551299
20.689051
18.701275
19.695163
19.457006
19.185914
18.955071
19.687849
19.95894
20.219936
19.929721
19.695163
19.460605
19.126659
18.701275
20.689051
1
-0.151803
0
285,913,000
NVDA
2021-08-19T00:00:00
19.756033
20.451556
18.722228
19.452677
766,555,000
19.821395
19.749798
19.574091
19.408174
18.054806
17.238644
15.299255
19.68841
19.699652
19.712557
19.673506
19.619003
19.000987
18.291788
17.6623
15.738973
19.683044
19.795612
19.749588
19.650347
19.126175
18.466337
16.568781
19.315408
19.396348
19.443898
19.930672
19.879564
20.415799
20.910569
20.09218
0.110136
0.214993
15.766325
22.998438
20.126696
19.593379
19.258341
19.615023
17.129073
53.343722
18.722228
20.689051
52.562172
23.53364
-13.322448
-47.437828
83,026,489,000
0.155995
185
4.828332
19.749798
0.413484
20.576766
18.92283
0.657603
19.683927
20.999133
18.368721
20.689051
18.701275
19.695163
19.183916
18.77545
18.551259
19.408107
19.816573
20.219936
19.929721
19.695163
19.460605
19.126659
18.701275
20.689051
0
-0.083181
766,555,000
0
NVDA
2021-08-20T00:00:00
20.771875
20.820771
19.890748
19.948623
675,741,000
19.8663
19.812564
19.680066
19.47585
18.139437
17.317947
15.338211
19.905103
19.894602
19.875529
19.773358
19.707686
19.070434
18.357053
17.723876
15.789052
19.855858
19.892953
19.841725
19.703825
19.197677
18.536302
16.623235
19.679759
19.656961
19.621136
19.894005
19.902912
20.379378
20.900766
20.162239
0.186482
0.209291
15.707757
24.260599
17.951432
19.7715
19.324201
19.404907
17.129073
60.175654
18.722228
20.820771
97.670007
50.846789
116.428391
-2.329993
83,702,230,000
0.244685
186
4.840799
19.812564
0.46791
20.748384
18.876744
0.690889
19.787541
21.16932
18.405762
20.820771
18.701275
19.761023
19.643272
18.834989
17.913944
20.564317
21.3726
20.32057
20.011124
19.761023
19.510922
19.154847
18.701275
20.820771
0
-0.024093
675,741,000
0
NVDA
2021-08-23T00:00:00
21.911459
21.950376
20.905596
20.926551
575,807,000
20.032248
19.945482
19.806927
19.55833
18.238405
17.403893
15.379003
20.306374
20.261303
20.188749
19.96773
19.877207
19.181847
18.45059
17.806798
15.849971
20.227705
20.092848
20.013371
19.799339
19.296941
18.627263
16.68864
20.62877
20.391993
20.161088
20.023275
19.984384
20.38012
20.909977
20.237528
0.335079
0.234448
17.028349
32.430898
15.902714
20.336302
19.889003
19.208948
17.129073
66.967578
18.722228
21.950376
98.794451
83.008877
239.022858
-1.205549
84,278,037,000
0.308375
187
4.852165
19.945482
0.644772
21.235025
18.655939
0.703648
19.989819
21.397116
18.582523
21.950376
18.701275
20.325825
20.494465
20.168158
19.564441
21.098182
21.424488
21.183588
20.709219
20.325825
19.942431
19.396582
18.701275
21.950376
0
0.026548
575,807,000
0
NVDA
2021-08-24T00:00:00
21.746803
21.912452
21.489351
21.706889
297,299,000
20.217554
20.074458
19.933897
19.633654
18.331329
17.483568
15.417149
20.59446
20.531394
20.42845
20.129464
20.021022
19.282433
18.537333
17.884818
15.908646
20.539443
20.264402
20.162592
19.885162
19.389267
18.713261
16.752001
21.587947
21.20958
20.788182
20.266811
20.106625
20.4096
20.934411
20.316722
0.434548
0.274468
18.254613
31.060367
15.230665
20.336302
20.037937
19.223978
17.129073
62.614177
18.722228
21.950376
93.693828
96.719429
212.058619
-6.306172
83,980,738,000
0.314575
186
4.857971
20.074458
0.732887
21.540232
18.608684
0.698017
20.157151
21.553186
18.761116
21.950376
18.722228
20.336302
21.589144
21.227911
20.544364
22.272691
22.633923
21.188533
20.717223
20.336302
19.95538
19.413052
18.722228
21.950376
1
-0.030287
297,299,000
0
NVDA
2021-08-25T00:00:00
22.165915
22.42237
21.675956
21.690924
347,701,000
20.468421
20.209671
20.045779
19.721957
18.437112
17.56568
15.455386
20.908751
20.82858
20.695752
20.314596
20.186014
19.395511
18.632822
17.969592
15.970907
20.89369
20.463588
20.334286
19.984466
19.490177
18.805981
16.819153
22.324138
21.964193
21.438078
20.61292
20.271431
20.470691
20.976347
20.401012
0.54096
0.327767
19.891214
33.829216
14.09871
20.572299
20.561822
19.173709
17.129073
62.964795
18.722228
22.42237
93.069044
95.185774
209.076753
-6.930956
84,328,439,000
0.305779
187
4.864925
20.209671
0.853426
21.916522
18.50282
0.718616
20.348462
21.785695
18.911229
22.42237
18.722228
20.572299
21.716202
21.519952
21.293101
21.943053
22.139303
21.549136
21.008916
20.572299
20.135682
19.514058
18.722228
22.42237
0
0.02127
347,701,000
0
NVDA
2021-08-26T00:00:00
22.021227
22.29265
21.743816
22.152947
237,940,000
20.684263
20.329716
20.144529
19.806931
18.540426
17.647603
15.497542
21.131246
21.045425
20.899671
20.469744
20.327184
19.49848
18.72199
18.049823
16.031109
21.176019
20.636117
20.486243
20.074633
19.584496
18.894209
16.884485
22.625532
22.418055
21.975134
20.99079
20.463113
20.556039
21.031181
20.489334
0.606625
0.383538
21.410916
31.948977
13.315099
20.572299
20.561822
19.173709
17.129073
64.297734
18.722228
22.42237
89.158717
91.973863
165.392909
-10.841283
84,090,499,000
0.294729
186
4.86964
20.329716
0.931455
22.192626
18.466806
0.727384
20.507773
21.96254
19.053005
22.42237
18.722228
20.572299
22.08808
21.75379
21.341666
22.500204
22.834494
21.549136
21.008916
20.572299
20.135682
19.514058
18.722228
22.42237
1
-0.034755
0
237,940,000
NVDA
2021-08-27T00:00:00
22.588018
22.673837
22.120013
22.136977
304,722,000
20.928544
20.486233
20.267388
19.886338
18.658584
17.73238
15.546823
21.422601
21.325896
21.159417
20.662315
20.501094
19.619638
18.823728
18.139688
16.096352
21.522156
20.851194
20.674204
20.183696
19.691011
18.992039
16.955037
22.778415
22.716731
22.473666
21.399787
20.686108
20.670786
21.102332
20.583409
0.696373
0.446105
23.175561
33.70714
12.430384
20.698032
20.687556
19.173709
17.129073
68.150105
18.722228
22.673837
97.828273
93.352011
170.051142
-2.171727
84,395,221,000
0.315437
187
4.875875
20.486233
1.034512
22.555257
18.41721
0.747983
20.705891
22.201857
19.209926
22.673837
18.722228
20.698032
22.019231
21.745812
21.470397
22.294646
22.568064
21.741257
21.164322
20.698032
20.231742
19.567872
18.722228
22.673837
0
0.017518
304,722,000
0
NVDA
2021-08-30T00:00:00
22.639906
22.994153
22.503197
22.781605
262,580,000
21.201764
20.632822
20.40286
19.967151
18.778674
17.815946
15.593132
21.666062
21.564807
21.387184
20.842096
20.665618
19.73808
18.924154
18.228801
16.161462
21.833313
21.056306
20.856705
20.291679
19.795783
19.089218
17.025615
22.866686
22.858674
22.844104
21.803655
20.925736
20.808248
21.187548
20.682743
0.762891
0.509462
25.086421
35.318053
11.795425
20.85819
20.847714
19.198719
17.129073
72.403113
18.722228
22.994153
91.707556
92.898182
158.353155
-8.292444
84,657,801,000
0.282588
188
4.88126
20.632822
1.122431
22.877684
18.38796
0.740641
20.890083
22.371365
19.408802
22.994153
18.722228
20.85819
22.460623
22.247409
21.906799
22.801232
23.014446
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
0
0.062123
0
262,580,000
NVDA
2021-08-31T00:00:00
22.341492
22.650889
22.077007
22.650889
259,850,000
21.494237
20.761246
20.529829
20.046217
18.887099
17.895699
15.637757
21.801148
21.706022
21.534001
20.978405
20.794532
19.840175
19.014083
18.310241
16.222955
22.040536
21.219036
21.005831
20.38479
19.889541
19.178833
17.092763
22.819046
22.849028
23.004562
22.161567
21.160473
20.954368
21.280524
20.785343
0.782508
0.564071
25.875223
33.184234
15.569631
20.85819
20.847714
19.204455
17.129073
71.679017
18.722228
22.994153
84.722081
91.419303
113.075786
-15.277919
84,397,951,000
0.271548
187
4.886496
20.761246
1.165007
23.09126
18.431233
0.737512
21.028313
22.503336
19.553289
22.994153
18.722228
20.85819
22.712419
22.430684
22.221463
22.92164
23.203374
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
1
-0.00005
0
259,850,000
NVDA
2021-09-01T00:00:00
22.397383
22.652886
22.313546
22.441298
201,767,000
21.834011
20.869564
20.647258
20.117231
18.997301
17.96794
15.683458
21.920395
21.831724
21.666829
21.107403
20.917828
19.940458
19.103118
18.391174
16.284392
22.204744
21.374859
21.149489
20.476993
19.981917
19.267975
17.160023
22.704962
22.747064
22.999733
22.469198
21.385158
21.104
21.378583
20.890661
0.793418
0.609941
26.6098
31.976634
14.992811
21.44245
20.85819
19.07205
17.129073
70.977372
18.722228
22.994153
86.030415
87.486684
106.29134
-13.969585
84,599,718,000
0.223178
188
4.890572
20.869564
1.212842
23.295248
18.44388
0.732598
21.1587
22.623897
19.693504
22.994153
18.722228
20.85819
22.356463
22.062037
21.782581
22.635918
22.930344
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
0
0.046793
0
201,767,000
NVDA
2021-09-02T00:00:00
22.352468
22.549086
22.251665
22.474231
187,834,000
22.093655
20.957525
20.756543
20.183943
19.108897
18.035038
15.727846
22.006809
21.926405
21.772312
21.22059
21.028185
20.035046
19.188627
18.469616
16.344771
22.299009
21.516088
21.280659
20.564649
20.070211
19.354798
17.226381
22.545691
22.617975
22.911156
22.718628
21.596566
21.252778
21.477611
20.997832
0.789341
0.645821
27.143553
30.896221
15.189224
21.949875
20.85819
19.082715
17.1711
69.015896
18.722228
22.994153
84.979033
85.243843
93.61855
-15.020967
84,411,884,000
0.195311
187
4.894356
20.957525
1.254815
23.467155
18.447895
0.727969
21.272392
22.72833
19.816455
22.994153
18.722228
20.85819
22.454605
22.256324
22.115266
22.595663
22.793944
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
1
-0.013391
0
187,834,000
NVDA
2021-09-03T00:00:00
22.798603
22.941325
22.156853
22.28161
280,532,000
22.296327
21.081314
20.890181
20.256619
19.225775
18.110613
15.774928
22.165168
22.084987
21.930203
21.364046
21.164371
20.143421
19.283626
18.555338
16.408988
22.427182
21.691428
21.437741
20.667185
20.167309
19.449126
17.296737
22.558996
22.601771
22.873228
22.935111
21.805285
21.407487
21.579681
21.108054
0.812741
0.679205
28.08321
32.569142
13.859127
22.241752
20.85819
19.082715
17.1711
74.041159
18.722228
22.994153
95.422441
88.81063
98.536153
-4.577559
84,692,416,000
0.225975
188
4.900148
21.081314
1.309819
23.700952
18.461675
0.724557
21.417746
22.86686
19.968631
22.994153
18.722228
20.85819
22.384407
22.219727
22.086985
22.517148
22.681828
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
0
0.035219
280,532,000
0
NVDA
2021-09-07T00:00:00
22.617956
22.854495
22.478227
22.788623
198,107,000
22.366977
21.199612
21.006573
20.329165
19.332972
18.175799
15.821074
22.255726
22.18189
22.036011
21.478038
21.276185
20.240462
19.371372
18.635786
16.470769
22.48566
21.837775
21.570646
20.759786
20.256577
19.53838
17.364827
22.621487
22.620799
22.835959
23.092113
22.002872
21.562078
21.680762
21.219809
0.807401
0.704844
28.955749
31.159704
13.25937
22.335055
20.85819
19.157181
17.1711
78.070503
18.722228
22.994153
91.193741
90.531738
89.248815
-8.806259
84,494,309,000
0.21961
187
4.904194
21.199612
1.337525
23.874663
18.524562
0.702751
21.532052
22.937554
20.126549
22.994153
18.722228
20.85819
22.63226
22.323196
21.847789
23.107668
23.416732
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
1
-0.023396
0
198,107,000
NVDA
2021-09-08T00:00:00
22.295576
22.566049
21.934278
22.469238
254,434,000
22.421854
21.319704
21.107477
20.376224
19.430826
18.240003
15.865552
22.263696
22.20256
22.075944
21.55236
21.3546
20.321054
19.448325
18.708257
16.528727
22.472678
21.942153
21.6698
20.8369
20.33454
19.61996
17.42925
22.587477
22.579847
22.72911
23.164773
22.177769
21.708926
21.776692
21.330984
0.7683
0.717535
28.446156
28.727107
18.435539
22.368985
20.85819
19.319587
17.1711
79.389508
18.722228
22.994153
83.647259
90.087814
58.200585
-16.352741
84,239,875,000
0.242409
186
4.909295
21.319704
1.321839
23.963382
18.676026
0.706396
21.604768
23.01756
20.191977
22.994153
18.722228
20.85819
22.650226
22.445957
22.273958
22.822225
23.026494
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
1
-0.073394
0
254,434,000
NVDA
2021-09-09T00:00:00
22.133898
22.494196
22.087988
22.268636
196,856,000
22.418653
21.443537
21.183592
20.419216
19.518273
18.308085
15.910978
22.237736
22.190076
22.08486
21.605227
21.414546
20.392146
19.518998
18.776092
16.5845
22.420322
22.019695
21.748756
20.905829
20.405673
19.697066
17.491621
22.420062
22.447771
22.56133
23.152245
22.327127
21.843414
21.865545
21.440077
0.716012
0.717231
27.972961
27.360381
17.558447
22.464216
20.85819
19.384699
17.53387
73.718787
19.890748
22.994153
72.280283
82.373761
47.781377
-27.719717
84,043,019,000
0.220929
185
4.913202
21.443537
1.273006
23.989549
18.897525
0.611887
21.655162
22.878936
20.431387
22.994153
18.722228
20.85819
22.265301
21.964553
21.63353
22.596324
22.897072
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
1
-0.115776
0
196,856,000
NVDA
2021-09-10T00:00:00
22.434307
22.582018
22.226711
22.304559
248,376,000
22.459961
21.572112
21.257234
20.4687
19.609251
18.381072
15.957646
22.27705
22.234482
22.138621
21.680598
21.492989
20.472231
19.595716
18.848532
16.642707
22.423168
22.114054
21.844965
20.984852
20.482411
19.778774
17.55653
22.303065
22.361609
22.453961
23.102042
22.463049
21.971288
21.950974
21.54765
0.69085
0.711954
27.667961
26.945098
16.619097
22.464216
20.85819
19.408647
17.832667
69.34326
20.905596
22.994153
73.194609
76.37405
49.127438
-26.805391
84,291,395,000
0.214586
186
4.918215
21.572112
1.234219
24.040549
19.103674
0.567843
21.729366
22.865052
20.59368
22.994153
18.722228
20.85819
22.238694
21.983192
21.832485
22.3894
22.644902
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
0
-0.051433
248,376,000
0
NVDA
2021-09-13T00:00:00
22.108946
22.919368
21.815517
22.639911
297,500,000
22.412053
21.670299
21.328678
20.507496
19.695195
18.448917
16.003595
22.243429
22.211657
22.134056
21.719538
21.54037
20.536416
19.661854
18.913094
16.697098
22.359347
22.165181
21.910481
21.049175
20.548193
19.852593
17.617737
22.186374
22.244558
22.346691
23.00053
22.577142
22.086603
22.029356
21.65197
0.637309
0.697025
26.428524
23.596323
19.183248
22.378421
20.85819
19.512177
17.985557
52.835041
21.489351
22.994153
41.174521
62.216471
35.182275
-58.825479
83,993,895,000
0.163636
185
4.924104
21.670299
1.192122
24.054543
19.286055
0.562511
21.765516
22.890538
20.640494
22.994153
18.722228
20.85819
22.414346
22.246673
22.059039
22.60198
22.769653
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
1
-0.096163
0
297,500,000
NVDA
2021-09-14T00:00:00
22.198771
22.366443
22.043074
22.231705
199,755,000
22.36794
21.784852
21.40655
20.542599
19.785157
18.522751
16.048613
22.234498
22.209314
22.144012
21.763105
21.591016
20.601606
19.728615
18.978157
16.751841
22.320569
22.215512
21.977411
21.1155
20.614076
19.926848
17.67938
22.137452
22.16722
22.258588
22.880524
22.674197
22.191548
22.10253
21.753381
0.595263
0.676673
25.277619
22.706054
18.45948
22.378421
20.85819
19.512177
18.127223
56.630717
21.675956
22.994153
39.661332
51.343487
24.097881
-60.338668
84,193,650,000
0.15631
186
4.928077
21.784852
1.121842
24.028536
19.541168
0.555387
21.806779
22.917553
20.696004
22.994153
18.722228
20.85819
22.281277
21.643186
21.177426
22.747037
23.385128
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
0
-0.033927
0
199,755,000
NVDA
2021-09-15T00:00:00
22.297571
22.323522
21.9233
22.265634
166,538,000
22.363548
21.928892
21.502703
20.575458
19.866373
18.593433
16.093993
22.247112
22.225361
22.167636
21.811693
21.645367
20.668115
19.796219
19.043888
16.807022
22.307774
22.264342
22.045951
21.184322
20.680192
20.001597
17.741559
22.153268
22.153176
22.196363
22.763261
22.758221
22.288525
22.172412
21.85215
0.563419
0.654022
23.93101
21.618888
19.008535
22.378421
20.85819
19.575543
18.127223
52.131869
21.743816
22.994153
44.288466
41.708106
15.465826
-55.711534
84,360,188,000
0.188348
187
4.931407
21.928892
0.977433
23.883758
19.974027
0.530659
21.853521
22.914839
20.792202
22.994153
18.722228
20.85819
22.202762
22.039082
21.879393
22.362451
22.526132
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
0
0.019455
166,538,000
0
NVDA
2021-09-16T00:00:00
22.198771
22.233702
21.884382
22.139885
156,033,000
22.343687
22.088849
21.604364
20.612862
19.946006
18.661004
16.138179
22.237444
22.220526
22.172426
21.846882
21.687936
20.72814
19.859444
19.106361
16.860671
22.277815
22.290045
22.099495
21.247982
20.741571
20.072989
17.802303
22.171107
22.167705
22.160953
22.648371
22.828129
22.376088
22.238348
21.94787
0.524168
0.628051
22.587914
20.5262
18.523845
22.378421
20.85819
19.631673
18.127223
52.918268
21.815517
22.994153
32.516721
38.822173
3.403349
-67.483279
84,204,155,000
0.253608
186
4.934508
22.088849
0.693303
23.475456
20.702242
0.52097
21.886402
22.928342
20.844461
22.994153
18.722228
20.85819
22.181464
22.039407
21.781243
22.439628
22.581686
21.985979
21.362278
20.85819
20.354103
19.63642
18.722228
22.994153
1
-0.035001
156,033,000
0
NVDA
2021-09-17T00:00:00
21.85743
22.277611
21.787566
22.256652
294,503,000
22.294183
22.193919
21.684149
20.6528
20.014254
18.726122
16.180716
22.161441
22.154509
22.123965
21.847841
21.700974
20.772426
19.912023
19.160838
16.91039
22.189404
22.268005
22.118962
21.296788
20.791872
20.136285
17.859211
22.089557
22.092994
22.087636
22.514215
22.875228
22.449691
22.297124
22.039169
0.460213
0.594484
21.103257
19.281472
18.598603
22.353467
20.85819
19.631673
18.147674
37.030127
21.787566
22.994153
5.790185
27.531791
-10.366666
-94.209815
83,909,652,000
0.210948
185
4.940242
22.193919
0.430633
23.055185
21.332652
0.509359
21.883642
22.90236
20.864925
22.994153
19.890748
21.44245
22.105618
21.977534
21.756298
22.326855
22.454938
22.261749
21.808652
21.44245
21.076249
20.554876
19.890748
22.994153
1
-0.081385
0
294,503,000
NVDA
2021-09-20T00:00:00
21.07196
21.391338
20.621837
21.104895
349,440,000
22.121519
22.208923
21.721219
20.674084
20.069481
18.784433
16.218556
21.943545
21.957682
21.962118
21.777306
21.652589
20.784173
19.942547
19.198682
16.951799
21.967182
22.161152
22.07187
21.313226
20.819706
20.182737
17.90788
21.717651
21.79441
21.851446
22.313404
22.879014
22.497467
22.341017
22.123182
0.342202
0.544027
21.581966
16.55544
29.307801
21.770602
20.85819
19.596248
18.348328
27.916671
20.621837
22.941325
19.406161
19.237689
-63.163075
-80.593839
83,560,212,000
0.121343
184
4.946725
22.208923
0.380826
22.970574
21.447272
0.562547
21.806339
22.931433
20.681246
22.994153
20.621837
21.807995
21.974202
21.670793
21.484157
22.160838
22.464247
22.434286
22.087928
21.807995
21.528062
21.129513
20.621837
22.994153
1
-0.120637
0
349,440,000
NVDA
2021-09-21T00:00:00
21.204706
21.383357
20.909282
21.375373
204,688,000
21.980194
22.173585
21.773099
20.688798
20.118384
18.843592
16.25778
21.795777
21.820777
21.845593
21.725251
21.618136
20.800664
19.975762
19.238405
16.994117
21.800489
22.065512
22.032138
21.334034
20.849581
20.230663
17.957494
21.306922
21.447511
21.566577
22.08032
22.849202
22.525229
22.373609
22.200934
0.256434
0.486509
22.026482
15.641683
27.690193
21.770602
20.85819
19.596248
18.514064
33.205497
20.621837
22.941325
25.129223
16.77519
-56.118348
-74.870777
83,764,900,000
0.032904
185
4.950551
22.173585
0.43833
23.050245
21.296926
0.555418
21.749041
22.859877
20.638205
22.994153
20.621837
21.807995
21.028378
20.665419
20.258877
21.43492
21.79788
22.434286
22.087928
21.807995
21.528062
21.129513
20.621837
22.994153
0
-0.053594
0
204,688,000
NVDA
2021-09-22T00:00:00
21.898354
21.917316
21.154801
21.32447
268,726,000
21.940471
22.181163
21.872363
20.722623
20.175994
18.912833
16.299663
21.816292
21.834882
21.85371
21.740988
21.639691
20.843711
20.026356
19.291077
17.042915
21.785609
22.039299
22.041773
21.381468
20.896422
20.291154
18.013619
21.218022
21.327116
21.439963
21.888701
22.811451
22.547794
22.404157
22.275534
0.241648
0.437536
21.217576
20.387334
25.273907
21.770602
20.85819
19.648637
18.687407
43.796493
20.621837
22.941325
55.034419
33.189934
-29.912788
-44.965581
84,033,626,000
0.071903
186
4.955786
22.181163
0.431825
23.044813
21.317513
0.585645
21.763261
22.934551
20.591972
22.994153
20.621837
21.807995
21.165782
20.948206
20.691707
21.422282
21.639857
22.434286
22.087928
21.807995
21.528062
21.129513
20.621837
22.994153
0
0.003995
268,726,000
0
NVDA
2021-09-23T00:00:00
22.438305
22.491201
21.847455
22.096969
248,555,000
21.970912
22.194782
22.009909
20.775401
20.242958
18.989197
16.344004
21.940695
21.944595
21.943648
21.80438
21.701123
20.906244
20.089829
19.353398
17.0966
21.876124
22.063789
22.085307
21.44875
20.955956
20.360965
18.0747
21.567148
21.53688
21.546198
21.788277
22.781136
22.575812
22.438879
22.349246
0.270382
0.404106
19.998145
25.441565
23.416148
21.770602
20.85819
19.607974
18.943055
50.950108
20.621837
22.941325
78.313322
52.825655
5.57743
-21.686678
84,282,181,000
0.093914
187
4.960779
22.194782
0.435598
23.065978
21.323586
0.610382
21.827551
23.048316
20.606786
22.994153
20.621837
21.807995
21.656823
21.396331
20.894308
22.158846
22.419338
22.434286
22.087928
21.807995
21.528062
21.129513
20.621837
22.994153
0
0.053214
248,555,000
0
NVDA
2021-09-24T00:00:00
22.038082
22.105951
21.81851
22.027104
217,655,000
21.931289
22.195625
22.101191
20.837641
20.305846
19.066403
16.387624
21.960172
21.961593
21.958176
21.825626
21.727043
20.95063
20.141099
19.406561
17.145769
21.888337
22.048865
22.087475
21.498267
21.003197
20.421339
18.131357
21.96619
21.81288
21.695559
21.740396
22.74372
22.601328
22.472958
22.420418
0.257887
0.374862
18.812017
23.639878
22.088605
21.556519
20.85819
19.500702
18.985174
41.495488
20.621837
22.919368
61.64205
64.996597
-12.718927
-38.35795
84,064,526,000
0.11771
186
4.965049
22.195625
0.435261
23.066146
21.325104
0.59862
21.847602
23.044841
20.650362
22.994153
20.621837
21.807995
22.258987
22.026772
21.61524
22.670519
22.902734
22.434286
22.087928
21.807995
21.528062
21.129513
20.621837
22.994153
1
-0.004969
217,655,000
0
NVDA
2021-09-27T00:00:00
21.617899
21.756629
21.283551
21.667801
245,215,000
21.882185
22.147119
22.135032
20.907549
20.362244
19.138336
16.431234
21.891718
21.899103
21.905826
21.806742
21.718647
20.976797
20.179962
19.450349
17.190268
21.831357
21.993844
22.050298
21.528865
21.037724
20.471864
18.1834
22.086175
21.949188
21.753898
21.705517
22.688312
22.617394
22.501991
22.487555
0.21164
0.342217
18.1553
21.631539
26.23537
21.556519
21.44245
19.42586
18.985174
39.385519
20.621837
22.919368
43.353584
61.102985
-43.033425
-56.646416
83,819,311,000
0.09621
185
4.969739
22.147119
0.443213
23.033546
21.260692
0.625638
21.825725
23.077002
20.574448
22.994153
20.621837
21.807995
21.987514
21.869078
21.700074
22.156518
22.274955
22.434286
22.087928
21.807995
21.528062
21.129513
20.621837
22.994153
1
-0.054692
0
245,215,000
NVDA
2021-09-28T00:00:00
20.658768
21.377369
20.610861
21.172768
343,069,000
21.728185
22.048062
22.084925
20.945926
20.400528
19.200035
16.469841
21.645128
21.673587
21.713971
21.702381
21.637118
20.964325
20.192562
19.474278
17.224781
21.608917
21.852096
21.936739
21.519109
21.045527
20.501971
18.225465
21.662307
21.69704
21.577615
21.598088
22.59211
22.609249
22.515818
22.547127
0.096482
0.29307
18.485426
19.277585
30.64951
21.551031
21.802507
19.54785
18.985174
34.695764
20.610861
22.919368
2.075239
35.690291
-91.575737
-97.924761
83,476,242,000
0.056458
184
4.975918
22.048062
0.53844
23.124942
20.971183
0.648736
21.714586
23.012058
20.417115
22.941325
20.610861
21.776093
21.552693
21.348757
21.079615
21.821835
22.025771
22.391335
22.051087
21.776093
21.501098
21.10958
20.610861
22.941325
1
-0.096931
0
343,069,000
NVDA
2021-09-29T00:00:00
20.477119
20.976148
20.427215
20.899298
218,394,000
21.546139
21.954844
22.034137
20.984017
20.433815
19.257031
16.507336
21.411526
21.456048
21.523686
21.590993
21.547887
20.945219
20.20005
19.494137
17.257142
21.381451
21.702482
21.813062
21.500724
21.047543
20.52726
18.265338
20.991534
21.20183
21.272676
21.419172
22.459622
22.578301
22.514142
22.598909
-0.009331
0.23259
19.018388
18.120067
30.817964
21.459208
21.710684
20.112653
19.544985
34.566679
20.427215
22.919368
2.002444
15.810422
-107.046886
-97.997556
83,257,848,000
0.023807
183
4.979803
21.954844
0.63728
23.229404
20.680283
0.65893
21.596732
22.914593
20.278872
22.941325
20.427215
21.68427
20.882333
20.387296
20.115824
21.153805
21.648841
22.347995
21.980935
21.68427
21.387605
20.965235
20.427215
22.941325
1
-0.132561
0
218,394,000
NVDA
2021-09-30T00:00:00
20.67573
21.02505
20.647784
20.727629
221,009,000
21.393835
21.868761
21.97453
21.010154
20.472815
19.321466
16.54435
21.264367
21.314172
21.393231
21.507787
21.480798
20.934651
20.212568
19.517535
17.291158
21.223195
21.580662
21.708569
21.488635
21.053909
20.555353
18.306815
20.479666
20.727416
20.965361
21.210755
22.303091
22.531992
22.501014
22.644208
-0.076283
0.170815
19.408616
17.562545
28.949408
21.459208
21.710684
20.187119
19.678575
33.3017
20.427215
22.919368
9.971872
4.683185
-90.580938
-90.028128
83,478,857,000
0.005743
184
4.983784
21.868761
0.688571
23.245904
20.491618
0.666059
21.509018
22.841137
20.176899
22.941325
20.427215
21.68427
20.626827
20.277507
20.077895
20.826439
21.17576
22.347995
21.980935
21.68427
21.387605
20.965235
20.427215
22.941325
0
-0.062361
0
221,009,000
NVDA
2021-10-01T00:00:00
20.701681
20.818452
20.163727
20.709665
240,978,000
21.27826
21.786222
21.921748
21.033139
20.51187
19.385756
16.581235
21.15183
21.20281
21.286839
21.434505
21.420866
20.925515
20.22544
19.540983
17.325094
21.097348
21.469512
21.610658
21.476538
21.059932
20.582684
18.348181
20.273488
20.43997
20.70707
21.005155
22.129263
22.472267
22.478538
22.683633
-0.125799
0.111493
20.366145
16.291444
32.205115
21.327464
21.57894
20.567061
19.9848
35.831939
20.163727
22.491201
23.1132
11.695839
-103.091688
-76.8868
83,719,835,000
0.050116
185
4.988129
21.786222
0.725488
23.237198
20.335245
0.633979
21.432129
22.700087
20.164171
22.941325
20.163727
21.552526
20.782855
20.540659
20.405589
20.917925
21.16012
22.285812
21.880283
21.552526
21.22477
20.758133
20.163727
22.941325
0
-0.002029
0
240,978,000
NVDA
2021-10-04T00:00:00
19.693645
20.50207
19.516989
20.464144
345,635,000
21.140429
21.630974
21.805973
21.036681
20.526216
19.445431
16.613669
20.860193
20.928416
21.041732
21.276245
21.288003
20.877206
20.211445
19.544006
17.348661
20.809237
21.270219
21.439265
21.424008
21.0384
20.588781
18.379151
20.018525
20.102155
20.326782
20.74811
21.917061
22.382841
22.437431
22.713605
-0.243573
0.04048
21.912776
14.277791
34.972083
21.004095
21.255571
20.567061
19.9848
28.714346
19.516989
22.491201
5.93959
13.008221
-146.069057
-94.06041
83,374,200,000
-0.031948
184
4.993957
21.630974
0.823096
23.277166
19.984782
0.695502
21.266559
22.657563
19.875555
22.919368
19.516989
21.218179
20.561287
20.304122
19.906562
20.958847
21.216012
22.116407
21.619659
21.218179
20.816698
20.245098
19.516989
22.919368
1
-0.050435
0
345,635,000
NVDA
2021-10-05T00:00:00
20.411249
20.607867
19.815409
19.911224
279,282,000
21.061083
21.520638
21.716827
21.059844
20.550376
19.513212
16.649199
20.770404
20.834386
20.944735
21.197609
21.220561
20.858934
20.216703
19.561179
17.379135
20.676659
21.154054
21.331979
21.399482
21.035374
20.607906
18.416937
19.958928
19.980184
20.070061
20.531748
21.702609
22.281724
22.387282
22.737695
-0.275825
-0.022781
23.10986
14.025769
31.714377
21.004095
21.255571
20.692794
20.110533
35.497286
19.516989
22.491201
30.067114
19.706635
-106.193139
-69.932886
83,653,482,000
0.00693
185
4.998893
21.520638
0.831687
23.184013
19.857264
0.732216
21.185101
22.649533
19.720668
22.919368
19.516989
21.218179
19.904235
19.3064
18.919154
20.291481
20.889316
22.116407
21.619659
21.218179
20.816698
20.245098
19.516989
22.919368
0
0.008431
279,282,000
0
NVDA
2021-10-06T00:00:00
20.659767
20.679727
20.040971
20.080895
297,202,000
20.937225
21.438848
21.649558
21.089693
20.580664
19.577714
16.686317
20.748277
20.802637
20.900894
21.148714
21.177423
20.851123
20.228363
19.582933
17.411778
20.603692
21.072067
21.250667
21.383792
21.038253
20.63061
18.456844
20.088984
20.065631
20.003534
20.375318
21.501859
22.17788
22.331779
22.757402
-0.278126
-0.07385
24.053576
13.843958
29.637101
20.81147
21.229157
20.852952
20.356382
38.433866
19.516989
22.491201
38.422873
24.809859
-82.990363
-61.577127
83,950,684,000
0.054902
186
5.004226
21.438848
0.831902
23.102651
19.775045
0.748328
21.135069
22.631725
19.638413
22.919368
19.516989
21.218179
20.278175
19.948483
19.485718
20.740941
21.070632
22.116407
21.619659
21.218179
20.816698
20.245098
19.516989
22.919368
0
0.058718
297,202,000
0
NVDA
2021-10-07T00:00:00
21.034033
21.280552
20.931232
21.050998
256,919,000
20.796797
21.383855
21.595024
21.121141
20.609828
19.646732
16.725005
20.805428
20.844709
20.921377
21.138289
21.166393
20.858296
20.249564
19.611668
17.44782
20.621293
21.033513
21.203318
21.38161
21.050184
20.659448
18.500104
20.454568
20.361302
20.168185
20.29361
21.329916
22.080976
22.276326
22.774643
-0.246903
-0.108461
23.640751
19.165059
27.735721
20.636809
21.229157
20.852952
20.389562
43.842367
19.516989
22.491201
51.006565
39.832184
-25.570425
-48.993435
84,207,603,000
0.063405
187
5.008944
21.383855
0.819802
23.023459
19.74425
0.757667
21.125447
22.64078
19.610113
22.919368
19.516989
21.218179
20.460155
20.240583
19.8214
20.879339
21.098911
22.116407
21.619659
21.218179
20.816698
20.245098
19.516989
22.919368
0
0.101421
0
256,919,000
NVDA
2021-10-08T00:00:00
20.79051
21.164781
20.734619
21.059986
151,258,000
20.67204
21.301665
21.532545
21.144544
20.633477
19.714809
16.762745
20.802444
20.834855
20.901243
21.106673
21.137479
20.855638
20.2638
19.635011
17.481081
20.62015
20.977004
21.141433
21.368644
21.054939
20.682097
18.540557
20.786988
20.629326
20.366098
20.251621
21.177748
21.987588
22.219909
22.788669
-0.239054
-0.13458
23.517632
18.289452
28.556776
20.447179
21.229157
21.15032
20.389562
47.709566
19.516989
22.491201
42.818761
44.082733
-36.483621
-57.181239
84,056,345,000
0.033887
186
5.011678
21.301665
0.790834
22.883332
19.719997
0.700136
21.093548
22.49382
19.693276
22.919368
19.516989
21.218179
21.081939
20.883326
20.732619
21.232646
21.431259
22.116407
21.619659
21.218179
20.816698
20.245098
19.516989
22.919368
1
0.037424
0
151,258,000
NVDA
2021-10-11T00:00:00
20.654772
21.022056
20.471129
20.535006
163,388,000
20.575727
21.228956
21.446792
21.168486
20.653343
19.781029
16.801148
20.77291
20.802112
20.863325
21.065591
21.100347
20.847761
20.274089
19.655205
17.51266
20.617011
20.915395
21.073912
21.349437
21.055499
20.70071
18.579284
20.912878
20.805819
20.517115
20.236878
21.039878
21.894425
22.162578
22.799009
-0.241008
-0.155865
23.740432
17.205258
29.699088
20.398771
21.229157
21.404032
20.410892
45.526828
19.516989
22.491201
38.254918
44.026748
-46.334407
-61.745082
83,892,957,000
0.052255
185
5.014605
21.228956
0.779473
22.787902
19.67001
0.705625
21.05176
22.46301
19.640509
22.491201
19.516989
21.004095
20.896637
20.628493
20.466475
21.058655
21.326799
21.789287
21.355052
21.004095
20.653138
20.153471
19.516989
22.491201
1
-0.01748
163,388,000
0
NVDA
2021-10-12T00:00:00
20.630817
21.016067
20.488096
20.787512
162,134,000
20.572932
21.150558
21.367307
21.18694
20.675212
19.841556
16.839508
20.744491
20.770968
20.827554
21.026066
21.06423
20.839253
20.283476
19.674524
17.543686
20.627027
20.858429
21.011144
21.328352
21.054906
20.717538
18.61739
20.861636
20.838331
20.616268
20.238148
20.916257
21.799972
22.105206
22.805724
-0.241703
-0.173033
23.947317
16.213332
27.986861
20.398771
21.218179
21.549971
20.410892
38.429266
19.516989
22.491201
37.449515
39.507731
-39.84846
-62.550485
83,730,823,000
0.038775
184
5.017504
21.150558
0.755272
22.661103
19.640014
0.688872
21.01167
22.389414
19.633925
22.491201
19.516989
21.004095
20.715986
20.409915
20.165059
20.960842
21.266913
21.789287
21.355052
21.004095
20.653138
20.153471
19.516989
22.491201
1
-0.064336
0
162,134,000
NVDA
2021-10-13T00:00:00
20.898298
20.9492
20.672738
20.877339
180,652,000
20.61505
21.080595
21.311416
21.209446
20.687954
19.900973
16.879673
20.775253
20.794119
20.838438
21.014451
21.051466
20.841569
20.299656
19.698757
17.577065
20.686184
20.834405
20.975067
21.317033
21.060777
20.738463
18.657776
20.820985
20.851647
20.744307
20.276049
20.814957
21.708945
22.050769
22.810262
-0.218155
-0.182057
24.139425
15.628204
26.976835
20.398771
21.218179
21.596622
20.410892
35.206089
19.516989
22.105951
53.353783
43.019405
-21.76597
-46.646217
83,911,475,000
0.032303
185
5.020788
21.080595
0.706674
22.493944
19.667246
0.665632
21.000873
22.332136
19.669609
22.491201
19.516989
21.004095
20.71166
20.407253
20.183689
20.935224
21.239631
21.789287
21.355052
21.004095
20.653138
20.153471
19.516989
22.491201
0
-0.004076
180,652,000
0
NVDA
2021-10-14T00:00:00
21.703732
21.712713
21.080944
21.246622
243,589,000
20.71785
21.055843
21.294209
21.2389
20.71088
19.962257
16.92365
20.960949
20.959503
20.97156
21.077112
21.10164
20.875379
20.336605
19.738459
17.618127
20.884126
20.893751
21.005245
21.336416
21.087508
20.774162
18.705777
21.084047
21.055235
20.99792
20.407033
20.753236
21.63544
22.00741
22.816283
-0.13297
-0.17224
22.694196
22.692505
24.537405
20.614851
21.218179
21.613587
20.410892
47.020089
19.516989
21.756629
97.638139
62.813812
41.345795
-2.361861
84,155,064,000
0.054404
186
5.025439
21.055843
0.673331
22.402505
19.709181
0.679533
21.067812
22.426878
19.708745
22.491201
19.516989
21.004095
20.840079
20.730957
20.563617
21.007419
21.116541
21.789287
21.355052
21.004095
20.653138
20.153471
19.516989
22.491201
0
0.047467
243,589,000
0
NVDA
2021-10-15T00:00:00
21.819506
21.888372
21.619896
21.767607
226,994,000
20.829633
21.053947
21.269617
21.263425
20.735672
20.024342
16.967196
21.13266
21.115867
21.102013
21.144603
21.15686
20.912403
20.375629
19.779668
17.659932
21.084427
20.966481
21.045653
21.359185
21.116682
20.810939
18.754492
21.50172
21.39036
21.305055
20.613195
20.727113
21.57771
21.975157
22.824367
-0.055478
-0.148887
21.11018
24.021763
23.774189
20.851891
21.218179
21.661203
20.410892
51.899919
19.516989
21.888372
97.09595
82.695957
64.897546
-2.90405
84,382,058,000
0.121158
187
5.0298
21.053947
0.671004
22.395955
19.711939
0.644815
21.139401
22.429032
19.849771
22.491201
19.516989
21.004095
21.499129
21.285546
20.86736
21.917315
22.130898
21.789287
21.355052
21.004095
20.653138
20.153471
19.516989
22.491201
0
0.091298
226,994,000
0
NVDA
2021-10-18T00:00:00
22.178812
22.247678
21.601934
21.706732
189,494,000
21.07815
21.109289
21.272411
21.300545
20.762468
20.089499
17.01299
21.34189
21.30913
21.267675
21.238622
21.235472
20.962067
20.423081
19.827176
17.704896
21.329733
21.073611
21.115591
21.395083
21.15466
20.853601
18.806348
21.98992
21.810391
21.652354
20.888989
20.74075
21.539409
21.956618
22.835893
0.03453
-0.112204
20.24864
26.37939
22.001582
21.144325
21.218179
21.661203
20.410892
66.150606
19.516989
22.247678
97.478067
97.404052
82.27514
-2.521933
84,571,552,000
0.144343
188
5.033517
21.109289
0.71666
22.542609
19.67597
0.619008
21.238393
22.47641
20.000376
22.491201
19.516989
21.004095
21.775924
21.663477
21.507448
21.931953
22.044401
21.789287
21.355052
21.004095
20.653138
20.153471
19.516989
22.491201
0
0.128318
189,494,000
0
NVDA
2021-10-19T00:00:00
22.246677
22.335503
21.994169
22.232703
161,473,000
21.261692
21.161388
21.274328
21.340439
20.786509
20.157449
17.058833
21.522848
21.479593
21.41829
21.330263
21.313257
21.012443
20.47107
19.875087
17.750087
21.542192
21.181934
21.190534
21.432186
21.193718
20.896318
18.858425
22.358127
22.184563
21.986548
21.202158
20.789329
21.518848
21.949672
22.850701
0.11007
-0.067749
19.592042
26.352946
21.105779
21.403316
21.004095
21.618306
20.410892
69.267583
19.516989
22.335503
96.848487
97.140835
93.571772
-3.151513
84,733,025,000
0.151476
189
5.036696
21.161388
0.760495
22.682377
19.640399
0.60418
21.33442
22.54278
20.12606
22.491201
19.516989
21.004095
22.009475
21.771272
21.363731
22.417015
22.655219
21.789287
21.355052
21.004095
20.653138
20.153471
19.516989
22.491201
0
0.159328
161,473,000
0
NVDA
2021-10-20T00:00:00
22.060038
22.389396
21.939273
22.261645
146,276,000
21.401719
21.169472
21.264826
21.383765
20.805248
20.215986
17.10229
21.630286
21.585128
21.517021
21.396606
21.370702
21.053526
20.512885
19.918353
17.792972
21.687346
21.267519
21.250973
21.460406
21.227232
20.933993
18.908188
22.481584
22.390302
22.23728
21.50424
20.859836
21.510357
21.950192
22.867539
0.15311
-0.023577
18.8662
24.912452
20.618748
21.430263
21.004095
21.618306
20.410892
65.112236
19.516989
22.389396
88.53371
94.286755
83.379213
-11.46629
84,586,749,000
0.084372
188
5.039543
21.169472
0.769546
22.708565
19.630379
0.597194
21.403526
22.597914
20.209139
22.491201
19.516989
21.004095
22.192116
22.04873
21.850782
22.390064
22.533451
21.789287
21.355052
21.004095
20.653138
20.153471
19.516989
22.491201
1
0.085045
0
146,276,000
NVDA
2021-10-21T00:00:00
22.647896
22.66686
22.04008
22.054053
187,590,000
21.563106
21.179952
21.282791
21.443578
20.836172
20.280202
17.152627
21.833808
21.778359
21.691002
21.51036
21.468947
21.11605
20.56907
19.972404
17.84128
21.913923
21.408321
21.357363
21.509979
21.275722
20.98215
18.963368
22.603435
22.562123
22.493258
21.81065
20.96246
21.522104
21.962713
22.888377
0.231981
0.027534
18.669718
26.378824
19.056688
21.568995
21.091925
21.618306
20.410892
68.924699
19.516989
22.66686
99.397941
94.926713
102.29175
-0.602059
84,774,339,000
0.078493
189
5.04332
21.179952
0.788918
22.757787
19.602116
0.595198
21.522038
22.712433
20.331642
22.66686
19.516989
21.091925
22.129569
21.869741
21.679445
22.319865
22.579692
21.92349
21.463609
21.091925
20.72024
20.191062
19.516989
22.66686
0
0.121108
187,590,000
0
NVDA
2021-10-22T00:00:00
22.681824
23.085038
22.517145
22.778635
249,384,000
21.752237
21.212139
21.315767
21.499958
20.873789
20.339632
17.199495
22.003411
21.942625
21.843436
21.616857
21.562246
21.177453
20.624669
20.026056
17.889445
22.117327
21.551357
21.464981
21.558538
21.324292
21.029706
19.018385
22.716948
22.700329
22.709538
22.104392
21.088511
21.550541
21.985444
22.912811
0.293837
0.080795
19.128306
29.631748
17.744954
21.786567
21.301014
21.618306
20.410892
85.847626
19.815409
23.085038
87.667894
91.866515
114.489091
-12.332105
85,023,723,000
0.029243
190
5.048347
21.212139
0.837413
22.886964
19.537313
0.551141
21.632494
22.734775
20.530212
23.085038
19.516989
21.301014
22.451612
22.236364
21.824832
22.863144
23.078392
22.242978
21.722043
21.301014
20.879984
20.280552
19.516989
23.085038
0
0.151336
0
249,384,000
NVDA
2021-10-25T00:00:00
23.120972
23.309603
22.725741
22.928346
230,235,000
21.998857
21.287292
21.397728
21.559473
20.915299
20.401543
17.248895
22.226923
22.15687
22.03998
21.753594
21.682148
21.253669
20.690361
20.087341
17.9415
22.366188
21.733151
21.603843
21.622107
21.383429
21.084782
19.077305
22.950455
22.903933
22.940552
22.404975
21.241731
21.598793
22.020693
22.941766
0.373983
0.139432
19.865909
30.09676
16.40097
21.991171
21.413296
21.605829
20.410892
84.834416
20.040971
23.309603
94.229029
93.764955
122.279089
-5.770971
85,253,958,000
0.024907
191
5.053101
21.287292
0.937241
23.161774
19.412811
0.530681
21.774253
22.835615
20.712892
23.309603
19.516989
21.413296
22.761336
22.437634
22.193443
23.005526
23.329228
22.414547
21.860825
21.413296
20.965768
20.328609
19.516989
23.309603
0
0.176425
230,235,000
0
NVDA
2021-10-26T00:00:00
24.668959
25.209907
23.877501
23.942375
485,898,000
22.402671
21.487802
21.536298
21.654698
20.971298
20.472862
17.304316
22.71533
22.613613
22.444438
22.018627
21.911902
21.387602
20.795061
20.178066
18.00844
22.851661
22.055214
21.855476
21.744048
21.482209
21.169286
19.151137
23.640566
23.473177
23.419497
22.817543
21.457729
21.688786
22.081987
22.980616
0.556
0.222746
22.298477
43.09136
12.899855
23.145425
22.363448
21.314396
20.410892
88.632369
20.471129
25.209907
88.584645
90.160523
195.428661
-11.415355
85,739,856,000
0.108564
192
5.063985
21.487802
1.190456
23.868714
19.10689
0.634265
22.04994
23.318469
20.78141
25.209907
19.516989
22.363448
23.052106
22.794608
22.468244
23.37847
23.635968
23.866378
23.035212
22.363448
21.691684
20.735274
19.516989
25.209907
0
0.196993
485,898,000
0
NVDA
2021-10-27T00:00:00
24.403479
25.041237
24.234806
24.426435
245,990,000
22.753189
21.68412
21.636503
21.754433
21.02725
20.541121
17.359091
23.05296
22.939043
22.745829
22.235432
22.103562
21.505872
20.890019
20.261738
18.072072
23.215444
22.332898
22.076029
21.851843
21.57253
21.24712
19.221775
24.33645
24.098596
23.9415
23.271703
21.712954
21.808108
22.161425
23.027156
0.671091
0.312415
24.55729
39.578784
11.848328
23.405921
22.363448
21.314396
20.410892
83.163078
20.471129
25.209907
82.982355
88.598676
168.98454
-17.017645
85,493,866,000
0.115552
191
5.069416
21.68412
1.33052
24.345161
19.023079
0.647525
22.274086
23.569137
20.979036
25.209907
19.516989
22.363448
24.585455
23.961004
23.253049
25.29341
25.917862
23.866378
23.035212
22.363448
21.691684
20.735274
19.516989
25.209907
1
0.113594
0
245,990,000
NVDA
2021-10-28T00:00:00
24.892523
24.901506
24.475336
24.829646
234,204,000
23.072068
21.894959
21.734671
21.87229
21.095158
20.615886
17.416077
23.420872
23.294221
23.076089
22.476986
22.318097
21.638682
20.995348
20.353436
18.139937
23.604413
22.63846
22.326492
21.974905
21.674247
21.333286
19.296735
24.969271
24.703743
24.484218
23.75973
22.010356
21.959045
22.259747
23.082357
0.792627
0.408457
26.65476
37.543426
11.239023
23.405921
22.363448
21.314396
20.410892
88.511938
20.471129
25.209907
93.302405
88.289802
156.446631
-6.697595
85,728,070,000
0.203415
192
5.074715
21.894959
1.487197
24.869353
18.920566
0.652373
22.523461
23.828207
21.218716
25.209907
19.516989
22.363448
24.559841
24.078445
23.75341
24.884875
25.366271
23.866378
23.035212
22.363448
21.691684
20.735274
19.516989
25.209907
0
0.14172
234,204,000
0
NVDA
2021-10-29T00:00:00
25.517303
25.659028
24.951406
24.952404
292,503,000
23.441848
22.135741
21.87384
21.987516
21.183041
20.697845
17.47784
23.840159
23.698418
23.451661
22.753378
22.56419
21.790784
21.114347
20.455691
18.213344
24.049002
22.983445
22.617463
22.117847
21.79062
21.430344
19.377344
25.503822
25.272784
25.040236
24.283222
22.355752
22.145724
22.37935
23.147492
0.928655
0.512497
29.08706
42.356821
10.356291
23.79915
22.588009
21.314396
20.410892
91.812547
20.488096
25.659028
97.259214
91.181325
163.262535
-2.740786
86,020,573,000
0.205494
193
5.081537
22.135741
1.663245
25.46223
18.809251
0.667771
22.808589
24.144131
21.473047
25.659028
19.516989
22.588009
24.756455
24.611404
24.330285
25.037574
25.182625
24.209507
23.312769
22.588009
21.863248
20.831386
19.516989
25.659028
0
0.165059
292,503,000
0
NVDA
2021-11-01T00:00:00
25.776798
25.843667
25.177964
25.599145
265,740,000
23.801647
22.439898
22.040196
22.087614
21.285098
20.781732
17.5426
24.227487
24.076305
23.809374
23.028235
22.811314
21.947099
21.237043
20.56106
18.288602
24.473538
23.330212
22.917691
22.266446
21.911508
21.530917
19.459921
25.914406
25.767919
25.578648
24.807636
22.739985
22.364311
22.518376
23.222138
1.045346
0.619067
31.450071
41.35628
9.64758
23.89147
22.680328
21.207355
20.410892
92.527217
20.672738
25.843667
98.706824
96.422814
151.802796
-1.293176
86,286,313,000
0.302359
194
5.08781
22.439898
1.747246
25.934391
18.945405
0.677609
23.091276
24.446494
21.736057
25.843667
19.815409
22.829538
25.375912
25.092797
24.668291
25.800419
26.083534
24.420999
23.540873
22.829538
22.118204
21.105457
19.815409
25.843667
0
0.184189
265,740,000
0
NVDA
2021-11-02T00:00:00
26.349684
26.626146
25.749852
25.771811
294,112,000
24.211947
22.73682
22.267833
22.176379
21.386561
20.867354
17.609397
24.651926
24.489647
24.200191
23.330185
23.083496
22.119749
21.371586
20.675686
18.368812
24.936817
23.702573
23.24919
22.433586
22.044787
21.641174
19.547553
26.342338
26.206188
26.112878
25.334559
23.163747
22.615496
22.678763
23.307033
1.170559
0.729365
34.036606
45.595498
8.794429
24.333113
23.071568
21.499485
20.410892
92.886304
21.080944
26.626146
95.014392
96.993477
155.311114
-4.985608
86,580,425,000
0.294503
195
5.09494
22.73682
1.883618
26.504055
18.969585
0.71746
23.4016
24.83652
21.96668
26.626146
20.040971
23.333559
25.599477
25.355286
24.933773
26.020989
26.26518
25.072045
24.110609
23.333559
22.556508
21.450199
20.040971
26.626146
0
0.199624
294,112,000
0
NVDA
2021-11-03T00:00:00
26.546301
26.73194
26.184007
26.618161
239,910,000
24.660574
23.031147
22.5106
22.272369
21.492878
20.953012
17.67548
25.030801
24.863584
24.561131
23.622559
23.349866
22.293339
21.507763
20.791936
18.45018
25.361245
24.06538
23.578303
22.604956
22.180569
21.753628
19.636478
26.707604
26.582895
26.572394
25.852262
23.613031
22.893495
22.858148
23.401338
1.271005
0.837693
36.486206
44.118092
8.300167
24.624543
23.124465
21.676769
20.410892
92.13268
21.601934
26.73194
96.381304
96.70084
141.158735
-3.618696
86,820,335,000
0.254482
196
5.100807
23.031147
1.99839
27.027927
19.034366
0.698426
23.701095
25.097947
22.304244
26.73194
20.471129
23.601535
26.241894
25.857642
25.3656
26.733936
27.118188
25.254389
24.34031
23.601535
22.862759
21.810943
20.471129
26.73194
0
0.211823
0
239,910,000
NVDA
2021-11-04T00:00:00
29.743074
31.304034
27.065289
27.176073
1,153,631,000
25.370092
23.466599
22.873294
22.423912
21.631201
21.072934
17.755045
25.973256
25.750764
25.358353
24.178969
23.841651
22.585486
21.724482
20.969186
18.562547
26.285336
24.704612
24.134647
22.897925
22.39768
21.927689
19.756553
27.884627
27.612628
27.478649
26.575124
24.161314
23.244756
23.085702
23.516258
1.590231
0.988201
39.870828
62.024957
5.440802
27.014888
25.410512
21.584946
20.410892
94.878459
21.601934
31.304034
83.91112
91.768939
205.404021
-16.08888
87,973,966,000
0.287449
197
5.133169
23.466599
2.440307
28.347212
18.585985
1.019087
24.276522
26.314695
22.238349
31.304034
20.471129
25.887582
26.487416
26.242892
25.939483
26.790825
27.035349
28.747468
27.165864
25.887582
24.609299
22.789371
20.471129
31.304034
0
0.221193
1,153,631,000
0
NVDA
2021-11-05T00:00:00
29.694166
31.338961
29.35283
30.12832
851,260,000
26.071326
23.911782
23.232993
22.577371
21.766424
21.192151
17.835137
26.717438
26.467746
26.025401
24.680351
24.291845
22.864258
21.93421
21.141958
18.673309
27.071532
25.297713
24.659329
23.183033
22.609863
22.098406
19.875351
29.231514
28.811212
28.533988
27.402856
24.779074
23.651235
23.352614
23.649134
1.818313
1.154223
43.018325
53.943006
4.71117
27.608231
25.427975
21.584946
20.559825
94.117601
21.939273
31.338961
82.501599
87.598008
187.238124
-17.498401
87,122,706,000
0.183019
196
5.156947
23.911782
2.722269
29.35632
18.467243
1.114829
24.792488
27.022145
22.562831
31.338961
20.471129
25.905045
29.370799
27.437564
25.132054
31.676309
33.609544
28.774153
27.18745
25.905045
24.622641
22.796846
20.471129
31.338961
1
0.128099
0
851,260,000
NVDA
2021-11-08T00:00:00
30.744125
31.03955
29.848868
30.090398
503,101,000
26.833641
24.416249
23.675013
22.740493
21.916125
21.313415
17.920776
27.522775
27.24527
26.751359
25.231603
24.788174
23.173272
22.16605
21.3321
18.793417
27.921132
25.948413
25.237109
23.503298
22.846118
22.287554
20.003798
30.614483
30.093441
29.689285
28.332983
25.468678
24.118213
23.661953
23.801793
2.060045
1.335388
45.941
49.13611
4.291354
27.786884
25.427975
21.453202
20.847714
94.725745
21.939273
31.338961
93.671747
86.694822
164.048098
-6.328253
87,625,807,000
0.22057
197
5.171579
24.416249
3.006898
30.430046
18.402453
1.186546
25.359311
27.732404
22.986218
31.338961
20.488096
25.913529
30.128653
28.918344
28.142521
30.904475
32.114784
28.778157
27.193931
25.913529
24.633126
22.810181
20.488096
31.338961
0
0.147864
503,101,000
0
NVDA
2021-11-09T00:00:00
30.597414
32.247203
29.905762
32.219258
646,746,000
27.426487
24.914579
24.082459
22.899643
22.067382
21.433397
18.006767
28.137703
27.854751
27.34306
25.719404
25.235038
23.464415
22.387928
21.515571
18.91087
28.605454
26.537095
25.769601
23.811412
23.074573
22.471396
20.129934
31.459424
31.01456
30.624564
29.261
26.194183
24.626792
24.00337
23.971068
2.214257
1.511162
48.814228
49.485482
3.677211
28.361269
26.031306
21.129833
20.847714
95.125578
22.04008
32.247203
83.836885
86.670077
144.274447
-16.163115
86,979,061,000
0.178306
196
5.190257
24.914579
3.168081
31.25074
18.578418
1.321641
25.858178
28.501459
23.214897
32.247203
20.672738
26.45997
30.544181
30.048812
29.353499
31.239494
31.734863
29.515629
27.825757
26.45997
25.094183
23.149673
20.672738
32.247203
1
0.064023
0
646,746,000
NVDA
2021-11-10T00:00:00
29.401743
30.79004
28.722067
29.298944
636,206,000
27.926313
25.339751
24.432138
23.040848
22.203842
21.543533
18.089361
28.390511
28.136022
27.65978
26.054162
25.555554
23.697251
22.572502
21.671733
19.015256
28.964591
26.964444
26.178777
24.066396
23.267583
22.629185
20.243317
31.330832
31.231527
31.082687
30.018906
26.895863
25.141431
24.357317
24.149654
2.214464
1.651822
49.782469
43.556563
10.094565
28.599305
26.144087
21.129833
20.847714
83.543193
22.517145
32.247203
70.755979
82.75487
96.251445
-29.244021
86,342,855,000
0.123075
195
5.20774
25.339751
3.171308
31.682367
18.997136
1.424583
26.19566
29.044826
23.346494
32.247203
21.080944
26.664073
30.916793
29.586383
28.575352
31.927824
33.258234
29.611966
27.981692
26.664073
25.346455
23.470523
21.080944
32.247203
1
-0.007981
636,206,000
0
NVDA
2021-11-11T00:00:00
30.330933
30.530545
29.719125
30.408782
332,172,000
28.470154
25.771111
24.804014
23.199519
22.348765
21.658375
18.175937
28.778595
28.535097
28.070727
26.442959
25.922891
23.957396
22.776671
21.843202
19.12785
29.401795
27.439795
26.63253
24.352282
23.481453
22.803193
20.365123
30.963254
31.08359
31.308731
30.640926
27.584296
25.668486
24.728184
24.339218
2.263513
1.77416
50.681551
40.690731
9.430386
28.712584
26.359166
21.020314
20.847714
84.887133
22.725741
32.247203
79.874199
78.155688
92.757082
-20.125801
86,675,027,000
0.112666
196
5.217208
25.771111
3.236766
32.244644
19.297578
1.464648
26.589496
29.518791
23.6602
32.247203
21.601934
26.924569
29.63795
28.48586
27.569977
30.553833
31.705923
29.73492
28.18071
26.924569
25.668427
23.880022
21.601934
32.247203
0
0.030495
0
332,172,000
NVDA
2021-11-12T00:00:00
30.330933
30.62037
29.57241
29.951672
413,054,000
28.951517
26.196683
25.185631
23.359088
22.491573
21.771516
18.262817
29.089063
28.861612
28.418451
26.796412
26.261971
24.207338
22.975468
22.011276
19.239324
29.740118
27.874063
27.057678
24.631945
23.691511
22.974926
20.486069
30.595814
30.82641
31.357718
31.133276
28.242246
26.196452
25.109798
24.537498
2.276146
1.874557
51.307151
38.179215
9.712439
28.998528
26.359166
20.932983
20.847714
84.25647
23.877501
32.247203
77.104677
75.911618
79.552288
-22.895323
86,675,027,000
0.119547
196
5.228971
26.196683
3.249381
32.695444
19.697921
1.494661
26.945823
29.935145
23.956501
32.247203
21.601934
26.924569
30.193534
29.856524
29.382115
30.667943
31.004954
29.73492
28.18071
26.924569
25.668427
23.880022
21.601934
32.247203
0
0.01324
413,054,000
0
NVDA
2021-11-15T00:00:00
29.96664
30.584437
29.190153
30.492617
384,909,000
29.370501
26.586074
25.558106
23.502449
22.631693
21.879534
18.346644
29.264578
29.062526
28.656634
27.084614
26.546946
24.433193
23.159446
22.168808
19.346063
29.924686
28.233107
27.425448
24.891065
23.888223
23.137206
20.602525
30.325211
30.515837
31.192926
31.468193
28.843166
26.709522
25.492793
24.740939
2.231045
1.945855
51.339288
35.077118
11.150869
29.215605
26.359166
20.838168
20.85819
78.360765
24.234806
32.247203
71.537074
76.171983
64.23543
-28.462926
86,290,118,000
0.103376
195
5.239765
26.586074
3.208934
33.003941
20.168207
1.445043
27.23352
30.123606
24.343434
32.247203
21.939273
27.093238
30.174571
29.728771
29.12661
30.776732
31.222531
29.814531
28.309574
27.093238
25.876902
24.14517
21.939273
32.247203
1
-0.05158
0
384,909,000
NVDA
2021-11-16T00:00:00
30.144291
30.330928
29.648257
29.701156
264,484,000
29.749962
26.980955
25.938645
23.652976
22.770842
21.99107
18.429764
29.440521
29.259211
28.885504
27.362767
26.823665
24.657158
23.343258
22.326739
19.453508
30.065375
28.571985
27.778231
25.15153
24.085923
23.300865
20.719914
30.196194
30.283666
30.930946
31.685392
29.391488
27.203505
25.874511
24.948709
2.184456
1.993575
51.369129
33.63607
10.692766
29.656246
26.367649
20.813964
20.85819
81.024784
24.475336
32.247203
72.941996
73.861249
57.489855
-27.058004
86,554,602,000
0.107321
196
5.247229
26.980955
3.131838
33.24463
20.717279
1.436203
27.510736
30.383142
24.63833
32.247203
21.939273
27.093238
29.913743
29.24305
28.519459
30.637334
31.308027
29.814531
28.309574
27.093238
25.876902
24.14517
21.939273
32.247203
0
-0.006742
264,484,000
0
NVDA
2021-11-17T00:00:00
29.204123
30.449698
28.744018
30.358873
428,508,000
30.015744
27.338159
26.270878
23.791147
22.89659
22.083685
18.508314
29.393241
29.249195
28.934522
27.530163
27.006777
24.83547
23.497491
22.462924
19.550529
29.966132
28.783715
28.029422
25.369222
24.25522
23.443697
20.827122
29.849433
29.947938
30.485198
31.732828
29.858507
27.661073
26.240763
25.155423
2.048062
2.004472
50.13116
30.287991
14.905295
30.484635
26.45997
20.808475
20.85819
72.217636
24.951406
32.247203
58.289951
67.589674
39.344535
-41.710049
86,126,094,000
0.088156
195
5.258856
27.338159
2.942742
33.223644
21.452674
1.522464
27.672011
30.716939
24.627084
32.247203
22.04008
27.143642
30.041159
29.75139
29.358488
30.43406
30.723829
29.838322
28.348082
27.143642
25.939201
24.224404
22.04008
32.247203
1
-0.068373
0
428,508,000
NVDA
2021-11-18T00:00:00
31.613434
32.696324
31.260122
32.30409
781,711,000
30.20278
27.786436
26.667266
23.980737
23.048355
22.199977
18.598244
29.83728
29.679056
29.346663
27.901369
27.361135
25.101273
23.711068
22.644123
19.670558
30.256621
29.190884
28.440388
25.675978
24.48461
23.632405
20.957521
30.173461
30.169142
30.46589
31.81571
30.321509
28.125907
26.614461
25.369448
2.110056
2.025589
50.103201
36.415088
12.222755
30.709195
26.888634
20.808475
20.85819
76.533449
25.177964
32.696324
85.596723
72.276223
71.69842
-14.403277
86,907,805,000
0.018116
196
5.28217
27.786436
2.872696
33.531828
22.041044
1.717156
28.047385
31.481697
24.613072
32.696324
22.517145
27.606735
29.465946
28.482195
27.760267
30.187874
31.171626
30.294038
28.807878
27.606735
26.405592
24.69549
22.517145
32.696324
0
-0.020725
0
781,711,000
NVDA
2021-11-19T00:00:00
32.920887
33.023687
31.842986
32.180329
533,867,000
30.525452
28.298389
27.111321
24.190469
23.212724
22.329584
18.695077
30.454001
30.26848
29.896543
28.357689
27.788808
25.407924
23.953432
22.847623
19.802402
30.750822
29.679879
28.921436
26.026572
24.744414
23.844701
21.100035
31.230348
30.998677
30.97015
32.012878
30.813208
28.617421
27.007023
25.59419
2.238878
2.068247
50.206514
35.456789
11.335537
30.872877
27.312811
20.916515
20.85819
78.495221
25.749852
33.023687
98.586709
80.824461
73.376203
-1.413291
87,441,672,000
0.07675
197
5.298858
28.298389
2.827114
33.952617
22.644161
1.770339
28.511528
32.052205
24.970851
33.023687
22.725741
27.874714
31.856627
31.016929
30.420424
32.453131
33.292829
30.593372
29.089872
27.874714
26.659557
24.929502
22.725741
33.023687
0
0.020118
533,867,000
0
NVDA
2021-11-22T00:00:00
31.893885
34.579654
31.837994
33.451849
754,335,000
30.640428
28.737035
27.499924
24.386168
23.367005
22.446832
18.782547
30.741978
30.564008
30.203827
28.679161
28.104583
25.662276
24.162391
23.026757
19.922715
30.999628
30.022308
29.289325
26.328667
24.972865
24.034093
21.231366
32.174598
31.808691
31.521836
32.194407
31.28743
29.110204
27.403353
25.823473
2.232368
2.101071
50.841058
38.266211
9.840119
31.65086
28.090794
21.035035
20.85819
71.340745
26.184007
34.579654
68.009976
84.064469
66.203245
-31.990024
86,687,337,000
-0.010013
196
5.321527
28.737035
2.656993
34.051021
23.423049
1.903579
28.833657
32.640815
25.026499
34.579654
23.877501
29.228577
32.595854
32.16802
31.415152
33.348721
33.776555
32.053946
30.491431
29.228577
27.965723
26.167761
23.877501
34.579654
1
-0.045062
0
754,335,000
NVDA
2021-11-23T00:00:00
31.684292
32.297099
30.819974
31.473702
532,163,000
30.749116
29.087801
27.877429
24.575878
23.519435
22.559239
18.869844
30.930441
30.767696
30.43159
28.952355
28.379945
25.898433
24.360336
23.198193
20.039746
31.189421
30.302999
29.6112
26.614868
25.191741
24.217013
21.359742
32.604294
32.27115
31.896527
32.338565
31.731853
29.593819
27.799512
26.054874
2.185107
2.117878
50.3073
35.545437
14.040701
31.661836
28.259463
21.181252
20.85819
69.757425
27.065289
34.579654
61.468971
76.021885
41.416891
-38.531029
86,155,174,000
-0.010042
195
5.337371
29.087801
2.552697
34.193195
23.982408
1.96995
29.105146
33.045046
25.165246
34.579654
24.234806
29.40723
32.770511
30.961368
30.028851
33.703028
35.512171
32.13827
30.627922
29.40723
28.186538
26.448604
24.234806
34.579654
1
-0.100566
532,163,000
0
NVDA
2021-11-24T00:00:00
32.610485
32.791133
30.867879
31.399844
435,162,000
31.06999
29.498152
28.299446
24.782136
23.688992
22.678797
18.959274
31.26645
31.102749
30.766805
29.284912
28.705372
26.161651
24.577445
23.384575
20.164828
31.527852
30.638492
29.975281
26.92995
25.430979
24.416047
21.496465
32.747125
32.622028
32.278607
32.512958
32.16797
30.080603
28.203854
26.290613
2.197062
2.133715
50.010323
34.651724
12.767793
31.661836
28.259463
21.203706
20.85819
63.359034
28.722067
34.579654
66.382593
65.28718
43.455606
-33.617407
86,590,336,000
0.03991
196
5.350767
29.498152
2.416039
34.330229
24.666074
1.767487
29.438988
32.973962
25.904014
34.579654
24.475336
29.527495
31.600455
30.903811
30.12333
32.380936
33.077579
32.195035
30.719805
29.527495
28.335185
26.63766
24.475336
34.579654
0
-0.047519
435,162,000
0
NVDA
2021-11-26T00:00:00
31.441767
32.646419
31.289064
32.536633
283,069,000
31.181074
29.825614
28.651201
24.966996
23.846119
22.789929
19.040434
31.301513
31.164388
30.870645
29.48099
28.915864
26.368714
24.758085
23.544124
20.277036
31.595448
30.823599
30.216998
27.191112
25.635
24.589571
21.620668
32.427289
32.52321
32.440329
32.593037
32.550341
30.543126
28.599972
26.525237
2.08816
2.124604
49.73456
32.417968
11.944742
31.661836
28.309867
21.217179
20.85819
57.372652
28.722067
34.579654
46.430379
58.093981
33.001872
-53.569621
86,307,267,000
-0.004538
195
5.359101
29.825614
2.192437
34.210488
25.44074
1.722575
29.629729
33.074878
26.18458
34.579654
24.951406
29.76553
32.089832
31.388532
30.166578
33.311786
34.013086
32.307387
30.901663
29.76553
28.629397
27.011851
24.951406
34.579654
1
-0.101926
0
283,069,000
NVDA
2021-11-29T00:00:00
33.311127
33.347056
31.973731
32.303092
454,964,000
31.479093
30.215305
29.076373
25.19607
24.02543
22.924435
19.132385
31.703436
31.554704
31.246104
29.829184
29.253961
26.640966
24.983165
23.73753
20.406729
31.98273
31.155552
30.575454
27.518333
25.884079
24.797912
21.762665
32.563587
32.622198
32.758705
32.746803
32.92878
31.01048
29.006449
26.765657
2.128164
2.125316
49.76597
32.804686
10.88413
31.661836
28.5484
21.33046
20.85819
60.129183
28.722067
34.579654
78.34386
63.718944
45.350939
-21.65614
86,762,231,000
0.020642
196
5.373444
30.215305
2.075913
34.367131
26.063479
1.762568
29.980338
33.505474
26.455202
34.579654
25.177964
29.878809
31.792417
30.938414
30.435062
32.295769
33.149772
32.360855
30.988208
29.878809
28.76941
27.189926
25.177964
34.579654
0
-0.047934
454,964,000
0
NVDA
2021-11-30T00:00:00
32.612484
33.28817
31.802064
33.104526
622,066,000
31.743677
30.557089
29.456034
25.426881
24.19166
23.050482
19.219003
31.885245
31.747028
31.456316
30.082211
29.512309
26.875143
25.183937
23.913271
20.528179
32.188801
31.383855
30.847462
27.809173
26.110054
24.989754
21.896796
32.724774
32.70896
32.919331
32.904434
33.265408
31.462361
29.411992
27.008286
2.079521
2.116157
49.587689
30.495066
10.918742
31.661836
28.652698
21.54379
20.903633
57.619423
28.722067
34.579654
66.416718
63.730319
34.675534
-33.583282
86,140,165,000
0.005156
195
5.392541
30.557089
1.857966
34.273021
26.841158
1.703112
30.231019
33.637243
26.824794
34.579654
25.749852
30.164753
32.877305
32.407553
31.50398
33.780878
34.25063
32.495821
31.20667
30.164753
29.122836
27.63943
25.749852
34.579654
1
-0.101532
0
622,066,000
NVDA
2021-12-01T00:00:00
31.377737
33.228362
31.322837
33.15849
484,368,000
31.867022
30.808492
29.724385
25.630341
24.344594
23.15957
19.301562
31.783744
31.679884
31.444227
30.199986
29.655803
27.051715
25.346932
24.061082
20.636135
32.122267
31.462012
30.995285
28.04254
26.299161
25.154651
22.017778
32.481059
32.518581
32.754041
32.958446
33.521857
31.869462
29.799983
27.247615
1.919214
2.076768
48.844152
27.83055
12.162146
32.699814
29.228577
21.702234
21.015916
57.449654
28.744018
34.579654
45.131652
63.29741
20.119915
-54.868348
85,655,797,000
-0.047563
194
5.406719
30.808492
1.577737
33.963966
27.653018
1.691509
30.34023
33.723247
26.957212
34.579654
26.184007
30.381831
32.567573
31.846975
31.081467
33.333081
34.053679
32.598281
31.372517
30.381831
29.391144
27.980676
26.184007
34.579654
1
-0.14685
0
484,368,000
NVDA
2021-12-02T00:00:00
32.067474
32.418834
30.96848
31.157137
472,890,000
32.153357
31.084551
30.030945
25.833724
24.51327
23.278174
19.387954
31.84049
31.750355
31.540111
30.369758
29.841316
27.248412
25.523788
24.219625
20.74988
32.158713
31.581915
31.175523
28.294976
26.502395
25.331045
22.144802
32.196426
32.255508
32.523909
32.973133
33.729183
32.245067
30.176276
27.485841
1.826768
2.026768
47.736985
25.970545
12.982208
32.699814
29.40723
22.754437
21.966067
56.667278
28.744018
34.579654
56.951055
56.166475
13.023169
-43.048945
86,128,687,000
-0.031381
195
5.420912
31.084551
1.239491
33.563533
28.605569
1.714477
30.504729
33.933683
27.075776
34.579654
27.065289
30.822471
31.976312
30.724262
30.070787
32.629787
33.881837
32.806264
31.709167
30.822471
29.935776
28.673363
27.065289
34.579654
0
-0.084863
472,890,000
0
NVDA
2021-12-03T00:00:00
30.637091
32.070476
30.075115
31.941709
544,325,000
32.055723
31.129251
30.260728
25.9977
24.668436
23.38655
19.466708
31.59981
31.547943
31.401185
30.394061
29.90253
27.381301
25.658349
24.346703
20.84826
31.883028
31.5393
31.22215
28.483344
26.663548
25.476766
22.256734
31.516111
31.73275
32.076774
32.844258
33.848227
32.566158
30.522496
27.716801
1.619416
1.945298
45.735648
23.630632
15.846439
32.327384
29.527495
22.884684
21.966067
51.059132
28.744018
34.579654
32.439867
44.840858
-5.381211
-67.560133
85,584,362,000
-0.085515
194
5.436356
31.129251
1.204184
33.537619
28.720884
1.782148
30.517335
34.081632
26.953039
34.579654
28.722067
31.65086
31.818263
31.217692
30.367909
32.668046
33.268617
33.197263
32.342056
31.65086
30.959665
29.97559
28.722067
34.579654
1
-0.13144
0
544,325,000
NVDA
2021-12-06T00:00:00
29.98229
30.185917
27.986931
29.825575
658,938,000
31.761863
31.143658
30.439327
26.156584
24.804786
23.497112
19.545034
31.276306
31.263279
31.182894
30.356627
29.908665
27.483301
25.772136
24.458299
20.939146
31.50604
31.430065
31.200731
28.639602
26.803387
25.607375
22.361367
30.675072
30.972623
31.438663
32.544039
33.869161
32.824934
30.833237
27.937849
1.386271
1.833492
42.809919
20.932986
23.032535
30.666993
29.76553
22.884684
21.966067
50.053073
27.986931
34.579654
30.266089
39.885671
-38.33671
-69.733911
84,925,424,000
0.020624
193
5.45454
31.143658
1.187723
33.519103
28.768212
1.871854
30.466379
34.210086
26.722671
34.579654
27.986931
31.283292
30.92756
29.784645
28.932199
31.780006
32.922921
33.023771
32.061234
31.283292
30.505351
29.397774
27.986931
34.579654
1
-0.170606
658,938,000
0
NVDA
2021-12-07T00:00:00
32.367939
32.389902
30.595175
30.900619
593,053,000
31.809269
31.224848
30.702973
26.371585
24.9594
23.639567
19.636354
31.494633
31.464126
31.365208
30.539474
30.09784
27.674855
25.94571
24.614926
21.052865
31.616236
31.546664
31.349086
28.883185
27.002417
25.783035
22.488958
30.659686
30.81522
31.191011
32.313681
33.876904
33.068289
31.137645
28.158428
1.378118
1.742417
40.822999
28.026935
20.718514
30.666993
29.878809
23.193579
22.190628
56.558753
27.986931
34.579654
66.452179
43.052712
13.450654
-33.547821
85,518,477,000
0.052138
194
5.472473
31.224848
1.21418
33.653208
28.796489
1.995064
30.64748
34.637607
26.657352
34.579654
27.986931
31.283292
29.385046
28.584175
27.18606
30.783161
31.584033
33.023771
32.061234
31.283292
30.505351
29.397774
27.986931
34.579654
0
-0.103239
593,053,000
0
NVDA
2021-12-08T00:00:00
31.768028
32.231184
31.363765
31.940713
475,551,000
31.817642
31.283379
30.919706
26.59377
25.090821
23.769848
19.722894
31.549312
31.519381
31.427181
30.651161
30.226316
27.835372
26.098929
24.756571
21.159484
31.608737
31.598395
31.431013
29.09481
27.181591
25.943994
22.609671
31.026414
31.010704
31.138029
32.115573
33.852271
33.286507
31.42865
28.375403
1.308169
1.655568
38.978001
26.816784
19.823927
30.666993
30.164753
23.285899
22.282948
57.71726
27.986931
34.579654
57.35259
51.356953
13.861192
-42.64741
85,042,926,000
0.076062
193
5.486516
31.283379
1.210552
33.704482
28.862276
1.944956
30.754198
34.644111
26.864286
34.579654
27.986931
31.283292
31.784339
31.178775
29.989611
32.973503
33.579066
33.023771
32.061234
31.283292
30.505351
29.397774
27.986931
34.579654
1
-0.145125
0
475,551,000
NVDA
2021-12-09T00:00:00
30.434464
32.146342
30.372576
31.676197
488,507,000
31.60004
31.335015
31.075233
26.792917
25.206657
23.888467
19.808708
31.326342
31.322124
31.274455
30.631461
30.242327
27.937297
26.213022
24.869005
21.251772
31.35725
31.517546
31.393687
29.245425
27.322213
26.075967
22.716254
31.151884
31.032277
30.996667
31.85899
33.766513
33.455903
31.691649
28.582711
1.132076
1.550869
36.528903
24.781334
22.560697
30.666993
30.381831
23.70234
23.071568
46.205623
27.986931
34.579654
37.124761
53.643176
-9.913427
-62.875239
84,554,419,000
0.053404
192
5.500194
31.335015
1.146391
33.627798
29.042232
1.822211
30.723747
34.368169
27.079326
34.579654
27.986931
31.283292
31.787659
31.344134
30.920241
32.211553
32.655078
33.023771
32.061234
31.283292
30.505351
29.397774
27.986931
34.579654
1
-0.180212
0
488,507,000
NVDA
2021-12-10T00:00:00
30.142988
31.247972
29.806602
31.093254
488,825,000
31.470162
31.325618
31.09123
26.982262
25.313018
23.996208
19.891035
31.089671
31.107735
31.100383
30.587054
30.234686
28.023795
26.316442
24.97344
21.340242
31.092332
31.40402
31.321976
29.376801
27.452117
26.199819
22.819082
30.855525
30.798303
30.711772
31.562046
33.624334
33.579012
31.925883
28.779542
0.957959
1.432287
33.975115
23.237811
23.601223
30.63755
30.822471
23.874504
23.124465
40.434086
27.986931
34.579654
32.703594
42.393648
-29.198509
-67.296406
84,065,594,000
0.010038
191
5.513706
31.325618
1.155787
33.637192
29.014044
1.824433
30.668437
34.317304
27.01957
34.579654
27.986931
31.283292
30.98446
29.822579
29.210695
31.596345
32.758226
33.023771
32.061234
31.283292
30.505351
29.397774
27.986931
34.579654
1
-0.20931
0
488,825,000
NVDA
2021-12-13T00:00:00
28.109703
30.238819
28.064785
30.193901
598,344,000
30.95002
31.214556
31.027851
27.130422
25.394197
24.08178
19.962561
30.493678
30.562639
30.640278
30.361841
30.071226
28.027163
26.363633
25.035544
21.4076
30.481339
31.097742
31.092628
29.421014
27.525714
26.281274
22.90086
29.719166
29.988646
30.038412
31.083163
33.380745
33.626786
32.111183
28.958702
0.648426
1.275515
32.649332
21.102783
28.793938
30.607646
31.283292
26.2127
25.410512
37.813452
27.986931
33.347056
2.290474
24.03961
-79.404892
-97.709526
83,467,250,000
-0.063928
190
5.528862
31.214556
1.347259
33.909075
28.520038
1.783889
30.424748
33.992525
26.856971
34.579654
27.986931
31.283292
30.399187
29.550403
28.957818
30.991773
31.840557
33.023771
32.061234
31.283292
30.505351
29.397774
27.986931
34.579654
1
-0.233142
0
598,344,000
NVDA
2021-12-14T00:00:00
28.285385
28.625764
27.200365
27.648547
667,035,000
30.51731
31.130494
30.929501
27.302257
25.470162
24.169469
20.037138
30.052019
30.148592
30.277987
30.173072
29.933853
28.03729
26.414206
25.099898
21.476035
29.99686
30.818773
30.881669
29.466307
27.601798
26.364514
22.983674
28.544342
28.990751
29.298902
30.492767
33.066489
33.611459
32.2556
29.122115
0.41254
1.10292
31.859807
19.817185
30.734273
29.8096
30.89001
26.518103
25.427975
39.030229
27.200365
33.347056
17.652099
17.548723
-101.613702
-82.347901
84,134,285,000
-0.033376
191
5.545865
31.130494
1.475563
34.081621
28.179367
1.780194
30.220999
33.781387
26.660611
34.579654
27.200365
30.89001
28.804436
27.370052
26.630402
29.544086
30.97847
32.838142
31.760766
30.89001
30.019253
28.779533
27.200365
34.579654
0
-0.152353
667,035,000
0
NVDA
2021-12-15T00:00:00
30.403517
30.444442
27.787291
28.348267
698,297,000
30.419888
31.143455
30.921746
27.502102
25.573677
24.280973
20.125304
30.122319
30.194942
30.297299
30.194021
29.969981
28.130083
26.519188
25.20492
21.564866
29.976171
30.749537
30.841208
29.587925
27.731623
26.48796
23.086822
28.384109
28.662009
29.005246
30.024534
32.761025
33.580391
32.386533
29.279255
0.391995
0.960735
29.892774
25.11629
27.385054
29.795134
30.89001
26.60743
25.427975
43.386008
27.200365
33.347056
52.111806
24.018126
-53.975348
-47.888194
84,832,582,000
0.018588
192
5.565293
31.143455
1.467562
34.078578
28.208332
1.832615
30.238382
33.903612
26.573152
34.579654
27.200365
30.89001
28.037171
27.448579
26.611773
28.873977
29.46257
32.838142
31.760766
30.89001
30.019253
28.779533
27.200365
34.579654
0
-0.082516
698,297,000
0
NVDA
2021-12-16T00:00:00
28.335291
31.10324
28.041828
31.095256
707,366,000
30.04667
31.100013
30.879087
27.655613
25.653594
24.372653
20.205296
29.764913
29.856824
29.995452
30.025046
29.844236
28.13813
26.56698
25.266907
21.632233
29.597153
30.482093
30.64225
29.620599
27.804297
26.568244
23.168514
28.363743
28.451584
28.662793
29.543664
32.407463
33.498172
32.482797
29.422593
0.206445
0.809877
27.840191
24.68788
24.123323
29.795134
30.89001
27.196288
25.882096
41.166551
27.200365
33.347056
18.464012
29.409306
-66.676266
-81.535988
84,125,216,000
-0.01508
191
5.583306
31.100013
1.539105
34.178223
28.021803
1.954334
30.057135
33.965802
26.148468
34.579654
27.200365
30.89001
29.545083
28.645724
26.887932
31.302876
32.202235
32.838142
31.760766
30.89001
30.019253
28.779533
27.200365
34.579654
1
-0.122394
0
707,366,000
NVDA
2021-12-17T00:00:00
27.750364
28.869323
27.709439
27.934029
713,758,000
29.757997
30.90686
30.775865
27.789939
25.724968
24.45554
20.281908
29.362003
29.473831
29.650054
29.818257
29.683169
28.122924
26.598122
25.316085
21.69311
29.179643
30.163079
30.401579
29.624315
27.859475
26.635129
23.243589
28.215633
28.174629
28.224558
29.049722
32.00946
33.359817
32.542541
29.55081
0.012058
0.650313
25.969426
23.543719
24.333441
29.795134
30.89001
27.371696
25.882096
32.94157
27.200365
33.28817
9.034441
26.536753
-98.851168
-90.965559
83,411,458,000
-0.038933
190
5.600986
30.90686
1.704768
34.316395
27.497325
1.90109
29.837443
33.639623
26.035262
34.579654
27.200365
30.89001
29.16012
27.216999
26.098707
30.278412
32.221532
32.838142
31.760766
30.89001
30.019253
28.779533
27.200365
34.579654
1
-0.155877
0
713,758,000
NVDA
2021-12-20T00:00:00
27.66851
28.092736
27.095557
27.255265
461,847,000
29.526619
30.644241
30.669368
27.927499
25.795848
24.536022
20.36244
29.023305
29.145591
29.345201
29.622825
29.528195
28.105104
26.62629
25.362667
21.752567
28.799736
29.854665
30.162552
29.619553
27.910621
26.698752
23.317088
27.828626
27.847481
27.768078
28.574576
31.585576
33.176717
32.568557
29.665302
-0.146907
0.490869
24.599615
22.575051
25.865145
29.66337
30.837605
27.535875
25.882096
34.237164
27.095557
33.228362
9.342444
12.280299
-110.850492
-90.657556
82,949,611,000
-0.072595
189
5.61237
30.644241
1.781035
34.206312
27.08217
1.864527
29.630878
33.359932
25.901823
34.579654
27.095557
30.837605
28.109709
27.350094
26.949824
28.509979
29.269593
32.813407
31.720729
30.837605
29.954482
28.697153
27.095557
34.579654
1
-0.183725
461,847,000
0
NVDA
2021-12-21T00:00:00
29.022041
29.066959
27.351089
28.322318
524,385,000
29.192029
30.500649
30.631584
28.094845
25.878827
24.631666
20.445096
29.023052
29.123127
29.295484
29.568208
29.48926
28.141062
26.689336
25.43513
21.8249
28.707995
29.700169
30.035835
29.662476
27.995521
26.787584
23.403253
27.841441
27.920526
27.710319
28.234046
31.188903
32.983651
32.578239
29.772968
-0.161804
0.360334
22.983103
24.997975
24.032826
29.620949
30.837605
27.678847
25.882096
42.545813
27.095557
32.418834
36.189822
18.188902
-76.29462
-63.810178
83,473,996,000
0.037797
190
5.626072
30.500649
1.790725
34.082098
26.9192
1.85098
29.572893
33.274854
25.870932
33.347056
27.095557
30.221306
27.618934
27.145133
26.621755
28.142312
28.616113
31.871702
30.958983
30.221306
29.483629
28.433377
27.095557
33.347056
0
-0.106617
524,385,000
0
NVDA
2021-12-22T00:00:00
29.346445
29.501163
28.397177
28.838373
395,184,000
28.949871
30.383757
30.59967
28.269157
25.96854
24.728049
20.529633
29.087731
29.163731
29.303324
29.548048
29.478274
28.188332
26.75926
25.512582
21.899741
28.73607
29.590245
29.936978
29.711558
28.086774
26.880946
23.491823
28.33176
28.254833
27.990444
28.025029
30.8326
32.790491
32.57872
29.875813
-0.145754
0.259117
21.74732
25.668576
22.908366
29.171764
30.837605
27.787386
25.882096
41.185992
27.095557
32.389902
42.514953
29.349073
-50.37904
-57.485047
83,869,180,000
0.056277
191
5.636531
30.383757
1.78569
33.955137
26.812376
1.82624
29.551327
33.203807
25.898847
33.347056
27.095557
30.221306
28.48003
27.8931
26.764159
29.608971
30.1959
31.871702
30.958983
30.221306
29.483629
28.433377
27.095557
33.347056
0
-0.040157
395,184,000
0
NVDA
2021-12-23T00:00:00
29.58601
30.004247
29.377391
29.7008
343,022,000
28.865026
30.232533
30.614946
28.442912
26.065746
24.826179
20.612748
29.187387
29.240509
29.346814
29.551499
29.486562
28.243143
26.833648
25.593244
21.976222
28.851732
29.514269
29.859004
29.7632
28.18197
26.977144
23.581937
29.055893
28.807252
28.424018
27.959596
30.517323
32.604196
32.575098
29.975603
-0.112407
0.184812
20.903881
27.149612
22.240634
29.099399
30.837605
28.011948
25.882096
46.310704
27.095557
32.389902
47.039873
41.914883
-24.436747
-52.960127
84,212,202,000
0.012914
192
5.645694
30.232533
1.713811
33.660154
26.804911
1.7307
29.55463
33.01603
26.09323
33.347056
27.095557
30.221306
29.081595
28.662027
27.977609
29.766013
30.185581
31.871702
30.958983
30.221306
29.483629
28.433377
27.095557
33.347056
0
0.016868
0
343,022,000
NVDA
2021-12-27T00:00:00
30.888634
31.030375
29.58601
29.605974
403,686,000
28.93959
30.204876
30.585954
28.62661
26.182476
24.932755
20.703063
29.527636
29.540168
29.584017
29.673057
29.594413
28.346888
26.940358
25.698103
22.064902
29.219661
29.576755
29.880057
29.85911
28.308889
27.097192
23.684184
30.021822
29.655092
29.065576
28.119649
30.272246
32.44514
32.582083
30.077814
0.018914
0.151632
20.700933
29.979909
20.806549
29.099399
30.837605
28.472303
25.882096
53.042886
27.095557
32.389902
71.643929
53.732919
14.405033
-28.356071
84,615,888,000
0.063141
193
5.657054
30.204876
1.697657
33.60019
26.809563
1.644572
29.681678
32.970822
26.392534
33.347056
27.095557
30.221306
29.655883
29.307518
29.029026
29.934375
30.282739
31.871702
30.958983
30.221306
29.483629
28.433377
27.095557
33.347056
0
0.065539
403,686,000
0
NVDA
2021-12-28T00:00:00
30.266769
31.272933
29.957333
31.254966
420,591,000
29.155297
30.052658
30.479789
28.795555
26.286909
25.02949
20.788595
29.675463
29.672277
29.689056
29.727031
29.646133
28.422177
27.027895
25.788572
22.146513
29.460966
29.58265
29.855504
29.92343
28.41637
27.202816
23.779345
30.630301
30.335044
29.70062
28.394874
30.077151
32.296926
32.59203
30.179725
0.071977
0.135701
20.643851
29.293254
19.568824
29.184245
30.837605
28.798915
26.106657
41.99801
27.095557
32.231184
61.74928
60.144361
21.081202
-38.25072
84,195,297,000
0.002583
192
5.668588
30.052658
1.532977
33.118613
26.986704
1.566571
29.737401
32.870543
26.604259
33.28817
27.095557
30.191863
30.501673
29.972971
29.057308
31.417336
31.946038
31.826713
30.922592
30.191863
29.461135
28.420776
27.095557
33.28817
1
0.006826
0
420,591,000
NVDA
2021-12-29T00:00:00
29.946352
30.492357
29.312508
30.217858
343,139,000
29.321393
29.919352
30.401888
28.950906
26.391408
25.125725
20.872027
29.729641
29.722109
29.72864
29.746969
29.669227
28.481949
27.104697
25.870904
22.224123
29.604794
29.572525
29.814471
29.968559
28.512671
27.30018
23.870467
30.788745
30.623147
30.175708
28.702711
29.917269
32.154781
32.59917
30.280696
0.087171
0.125995
20.073713
27.701714
21.475001
29.184245
30.837605
29.092844
26.270338
42.911517
27.095557
32.146342
56.442619
63.27861
-0.338597
-43.557381
83,852,158,000
-0.000291
191
5.677867
29.919352
1.40962
32.738592
27.100112
1.579119
29.757301
32.915539
26.599063
33.228362
27.095557
30.161959
30.499012
29.72509
29.183412
31.040691
31.814612
31.78102
30.88563
30.161959
29.438288
28.407977
27.095557
33.228362
1
-0.043408
0
343,139,000
NVDA
2021-12-30T00:00:00
29.53211
30.401524
29.486194
29.77267
308,864,000
29.234253
29.82707
30.3158
29.096614
26.489186
25.218527
20.953138
29.690134
29.687564
29.698405
29.727436
29.658679
28.523131
27.168576
25.943403
22.29684
29.643107
29.535645
29.747565
29.991352
28.595321
27.387435
23.956637
30.466227
30.492385
30.353589
28.987337
29.772466
32.010364
32.597483
30.37962
0.065036
0.113803
19.544299
26.49886
20.54252
29.184245
30.221306
29.870827
27.048322
46.218206
27.095557
31.272933
58.327369
58.839756
-0.459735
-41.672631
83,543,294,000
0.017029
190
5.686071
29.82707
1.368947
32.564964
27.089177
1.517802
29.735854
32.771459
26.70025
32.418834
27.095557
29.757195
29.917072
29.341788
28.737224
30.521636
31.09692
31.162541
30.385342
29.757195
29.129049
28.234738
27.095557
32.418834
1
-0.086142
0
308,864,000
NVDA
2021-12-31T00:00:00
29.357431
29.975305
29.277577
29.619953
266,530,000
29.336467
29.691568
30.185678
29.242562
26.583317
25.313163
21.036462
29.623594
29.62754
29.645947
29.6938
29.635507
28.555849
27.226177
26.011008
22.367094
29.665503
29.490918
29.673844
30.00158
28.670801
27.469394
24.040262
29.91757
30.12392
30.273983
29.211303
29.631167
31.858937
32.586297
30.476084
0.033018
0.097646
18.87442
25.586815
20.864572
29.184245
30.221306
29.96065
27.048322
46.675154
27.095557
31.272933
54.145826
56.305271
-8.997616
-45.854174
83,276,764,000
-0.027102
189
5.693094
29.691568
1.265748
32.223063
27.160073
1.464685
29.699814
32.629184
26.770444
32.389902
27.095557
29.742729
29.80661
29.211695
28.89128
30.127025
30.721939
31.140437
30.367462
29.742729
29.117997
28.228547
27.095557
32.389902
1
-0.122248
0
266,530,000
NVDA
2022-01-03T00:00:00
30.066137
30.655063
29.730749
29.760695
391,547,000
29.568044
29.663021
30.130653
29.390927
26.688215
25.417252
21.122714
29.712103
29.707285
29.710592
29.727649
29.668632
28.615076
27.300913
26.091307
22.443702
29.79817
29.526591
29.664649
30.033877
28.762454
27.563512
24.13011
29.66691
29.861048
30.185653
29.417148
29.515163
31.711943
32.572274
30.573113
0.064092
0.090936
18.71524
27.314977
19.51903
29.312011
30.221306
29.96065
27.048322
59.326256
27.095557
31.272933
71.111162
61.194786
26.496708
-28.888838
83,668,311,000
-0.014419
190
5.703712
29.663021
1.249636
32.162293
27.163748
1.402085
29.734702
32.538872
26.930532
32.389902
27.095557
29.742729
29.536771
29.098237
28.839043
29.795965
30.2345
31.140437
30.367462
29.742729
29.117997
28.228547
27.095557
32.389902
0
-0.052507
391,547,000
0
NVDA
2022-01-04T00:00:00
29.236652
30.412506
28.297366
30.221854
527,154,000
29.724858
29.625739
29.967674
29.522024
26.786605
25.510991
21.203121
29.617013
29.621715
29.637678
29.683012
29.635403
28.639452
27.351854
26.153591
22.511293
29.737917
29.485985
29.595879
30.027827
28.829519
27.639143
24.210845
29.458595
29.582985
29.970711
29.559532
29.39725
31.554389
32.544286
30.66683
0.021537
0.077056
17.39474
24.537271
24.425523
29.78515
30.221306
29.985852
27.048322
54.268585
27.095557
31.272933
51.25456
58.837183
-19.774671
-48.74544
83,141,157,000
-0.075311
189
5.717508
29.625739
1.250732
32.127202
27.124275
1.451352
29.687269
32.589973
26.784564
32.389902
27.095557
29.742729
30.15065
29.646237
29.226336
30.57055
31.074964
31.140437
30.367462
29.742729
29.117997
28.228547
27.095557
32.389902
1
-0.092617
0
527,154,000
NVDA
2022-01-05T00:00:00
27.553719
29.362418
27.482849
28.896268
498,064,000
29.578026
29.385028
29.765323
29.610679
26.873028
25.585076
21.27569
29.204354
29.245716
29.317069
29.48944
29.475273
28.596874
27.357166
26.181317
22.561466
29.343164
29.288649
29.410191
29.950639
28.849706
27.679594
24.274035
28.811856
28.961847
29.390003
29.518362
29.234036
31.358189
32.483127
30.750317
-0.1463
0.032385
16.70369
22.361148
26.102566
29.377891
30.191863
30.105118
27.048322
36.69246
27.095557
31.272933
10.967698
44.444473
-74.858759
-89.032302
82,643,093,000
-0.182926
188
5.729595
29.385028
1.154785
31.694598
27.075458
1.395811
29.484073
32.275694
26.692452
32.231184
27.095557
29.66337
29.315508
28.21851
27.200368
30.33365
31.430648
31.019176
30.269374
29.66337
29.057366
28.194581
27.095557
32.231184
1
-0.126447
0
498,064,000
NVDA
2022-01-06T00:00:00
28.126677
28.386203
27.015705
27.589656
454,186,000
29.456049
29.20296
29.635281
29.679833
26.965321
25.667266
21.353256
28.988818
29.042254
29.133932
29.365553
29.371535
28.578435
27.377416
26.219839
22.616842
29.079283
29.168806
29.284141
29.892442
28.882697
27.729922
24.342204
28.15986
28.367331
28.769363
29.378533
29.059176
31.140304
32.397395
30.826745
-0.230423
-0.020177
16.369773
20.905292
26.622319
29.144319
30.122033
30.157267
27.048322
48.867726
27.015705
31.272933
26.09613
29.439463
-77.099034
-73.90387
83,097,279,000
-0.150912
189
5.740895
29.20296
1.040719
31.284398
27.121522
1.275031
29.354798
31.904859
26.804736
32.146342
27.015705
29.581023
28.132995
26.903572
26.253426
28.783142
30.012565
30.935511
30.186438
29.581023
28.975608
28.113661
27.015705
32.146342
0
-0.05474
454,186,000
0