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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.