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
| 2022-01-07T00:00:00
| 27.197372
| 28.370233
| 27.007718
| 28.089745
| 409,939,000
| 29.217185
| 29.041105
| 29.440477
| 29.735711
| 27.035975
| 25.745072
| 21.426714
| 28.630529
| 28.706821
| 28.835999
| 29.168445
| 29.204292
| 28.524275
| 27.372678
| 26.239196
| 22.662419
| 28.668614
| 28.977798
| 29.096609
| 29.795091
| 28.888803
| 27.760221
| 24.400355
| 27.425297
| 27.711825
| 28.096997
| 29.091088
| 28.854594
| 30.892105
| 32.279611
| 30.89255
| -0.367838
| -0.089709
| 16.065105
| 19.543021
| 24.925702
| 29.140325
| 29.713276
| 30.964196
| 27.048322
| 47.106744
| 27.007718
| 31.272933
| 4.44654
| 13.836789
| -80.85083
| -95.55346
| 82,687,340,000
| -0.13566
| 188
| 5.750662
| 29.041105
| 1.08968
| 31.220466
| 26.861745
| 1.289505
| 29.149328
| 31.728338
| 26.570319
| 31.272933
| 27.007718
| 29.140325
| 27.842862
| 27.29952
| 26.472363
| 28.670018
| 29.21336
| 30.266342
| 29.643621
| 29.140325
| 28.63703
| 27.920474
| 27.007718
| 31.272933
| 1
| -0.093156
| 0
| 409,939,000
|
NVDA
| 2022-01-10T00:00:00
| 27.35009
| 27.418965
| 25.597288
| 26.532582
| 594,681,000
| 28.863331
| 28.901461
| 29.308997
| 29.784862
| 27.101465
| 25.828576
| 21.499419
| 28.374441
| 28.460143
| 28.607398
| 29.00314
| 29.061661
| 28.478229
| 27.372084
| 26.261194
| 22.709063
| 28.329142
| 28.816749
| 28.93581
| 29.701537
| 28.897069
| 27.792004
| 24.459294
| 26.984393
| 27.215531
| 27.555076
| 28.718339
| 28.638081
| 30.624332
| 32.135107
| 30.948559
| -0.459125
| -0.163592
| 16.663799
| 17.866669
| 29.428949
| 28.126175
| 28.993595
| 31.053522
| 27.048322
| 48.346285
| 25.597288
| 31.272933
| 30.882869
| 20.47518
| -104.484806
| -69.117131
| 83,282,021,000
| -0.050877
| 189
| 5.764914
| 28.901461
| 1.119587
| 31.140635
| 26.662286
| 1.348397
| 28.977972
| 31.674767
| 26.281178
| 31.272933
| 25.597288
| 28.43511
| 27.525108
| 26.679982
| 26.162592
| 28.042498
| 28.887623
| 29.933481
| 29.104837
| 28.43511
| 27.765384
| 26.811876
| 25.597288
| 31.272933
| 0
| -0.025537
| 594,681,000
| 0
|
NVDA
| 2022-01-11T00:00:00
| 27.766331
| 28.01388
| 26.790113
| 27.273231
| 404,089,000
| 28.613287
| 28.884292
| 29.220358
| 29.829843
| 27.177842
| 25.908679
| 21.573662
| 28.252819
| 28.333995
| 28.478003
| 28.890703
| 28.96202
| 28.450311
| 27.382459
| 26.290998
| 22.759384
| 28.129688
| 28.708641
| 28.817144
| 29.622379
| 28.914566
| 27.830375
| 24.521651
| 26.961752
| 27.027693
| 27.216595
| 28.349896
| 28.429656
| 30.35081
| 31.973205
| 30.996539
| -0.492209
| -0.229316
| 16.686735
| 19.663214
| 27.709406
| 28.126175
| 28.993595
| 30.92744
| 27.048322
| 42.775084
| 25.597288
| 31.272933
| 38.216674
| 24.515361
| -68.255561
| -61.783326
| 83,686,110,000
| 0.033494
| 190
| 5.774775
| 28.884292
| 1.134896
| 31.154084
| 26.6145
| 1.313247
| 28.862578
| 31.489072
| 26.236084
| 31.272933
| 25.597288
| 28.43511
| 26.788781
| 26.158597
| 24.967104
| 27.980274
| 28.610457
| 29.933481
| 29.104837
| 28.43511
| 27.765384
| 26.811876
| 25.597288
| 31.272933
| 0
| 0.032406
| 404,089,000
| 0
|
NVDA
| 2022-01-12T00:00:00
| 27.948002
| 28.542915
| 27.557713
| 28.015877
| 383,413,000
| 28.413452
| 28.867423
| 29.043561
| 29.873267
| 27.262243
| 25.980441
| 21.649194
| 28.191856
| 28.263814
| 28.396464
| 28.805003
| 28.884019
| 28.430613
| 27.397341
| 26.32381
| 22.811012
| 28.008727
| 28.619471
| 28.71927
| 29.548581
| 28.934833
| 27.870758
| 24.585078
| 27.232768
| 27.178829
| 27.105264
| 28.035304
| 28.238394
| 30.078422
| 31.799483
| 31.03762
| -0.498029
| -0.283058
| 16.254264
| 21.30423
| 26.373379
| 28.126175
| 28.993595
| 30.216262
| 27.048322
| 41.819489
| 25.597288
| 31.272933
| 41.417564
| 36.839036
| -47.213346
| -58.582436
| 84,069,523,000
| -0.011761
| 191
| 5.7842
| 28.867423
| 1.146713
| 31.160848
| 26.573998
| 1.304762
| 28.775475
| 31.385
| 26.165951
| 31.272933
| 25.597288
| 28.43511
| 27.523441
| 27.033003
| 26.299675
| 28.256769
| 28.747208
| 29.933481
| 29.104837
| 28.43511
| 27.765384
| 26.811876
| 25.597288
| 31.272933
| 0
| 0.081784
| 0
| 383,413,000
|
NVDA
| 2022-01-13T00:00:00
| 26.526598
| 28.428127
| 26.449737
| 28.327311
| 540,171,000
| 28.112901
| 28.673577
| 28.833904
| 29.876805
| 27.340481
| 26.026592
| 21.715242
| 27.858804
| 27.947957
| 28.108793
| 28.597875
| 28.702679
| 28.355946
| 27.374427
| 26.327826
| 22.847983
| 27.665662
| 28.396535
| 28.525658
| 29.41734
| 28.915474
| 27.881573
| 24.633609
| 27.177348
| 27.103754
| 26.909339
| 27.674396
| 28.033331
| 29.786521
| 31.601716
| 31.066673
| -0.610301
| -0.348507
| 16.549212
| 19.292591
| 29.171227
| 28.126175
| 28.914236
| 30.272901
| 27.048322
| 34.27724
| 25.597288
| 31.272933
| 16.373644
| 32.002627
| -89.778926
| -83.626356
| 83,529,352,000
| -0.141204
| 190
| 5.796614
| 28.673577
| 1.199833
| 31.073243
| 26.27391
| 1.39909
| 28.561297
| 31.359477
| 25.763116
| 31.272933
| 25.597288
| 28.43511
| 28.01621
| 27.489505
| 27.031008
| 28.474707
| 29.001412
| 29.933481
| 29.104837
| 28.43511
| 27.765384
| 26.811876
| 25.597288
| 31.272933
| 1
| 0.023594
| 0
| 540,171,000
|
NVDA
| 2022-01-14T00:00:00
| 26.892927
| 27.147464
| 26.16226
| 26.252096
| 395,832,000
| 27.866451
| 28.601459
| 28.692242
| 29.883738
| 27.426025
| 26.078053
| 21.78081
| 27.665629
| 27.756133
| 27.921736
| 28.44288
| 28.563467
| 28.298572
| 27.361756
| 26.339016
| 22.888231
| 27.443849
| 28.226949
| 28.376352
| 29.300325
| 28.903696
| 27.898728
| 24.685128
| 26.986353
| 26.977255
| 26.76311
| 27.336373
| 27.83751
| 29.492006
| 31.388136
| 31.08622
| -0.662085
| -0.411222
| 16.991348
| 18.362726
| 29.171621
| 28.004897
| 28.871815
| 30.415873
| 27.048322
| 27.278923
| 25.597288
| 31.272933
| 22.828051
| 26.873087
| -105.817059
| -77.171949
| 83,925,184,000
| -0.059308
| 191
| 5.805862
| 28.601459
| 1.262926
| 31.12731
| 26.075607
| 1.366293
| 28.402404
| 31.13499
| 25.669819
| 31.272933
| 25.597288
| 28.43511
| 27.134821
| 25.841514
| 25.15643
| 27.819904
| 29.113211
| 29.933481
| 29.104837
| 28.43511
| 27.765384
| 26.811876
| 25.597288
| 31.272933
| 0
| 0.073724
| 395,832,000
| 0
|
NVDA
| 2022-01-18T00:00:00
| 25.855818
| 26.58948
| 25.723061
| 26.212168
| 424,270,000
| 27.445419
| 28.506731
| 28.520755
| 29.805993
| 27.495093
| 26.114952
| 21.840316
| 27.303667
| 27.410621
| 27.603903
| 28.207693
| 28.355186
| 28.202778
| 27.322126
| 26.329448
| 22.917759
| 27.078279
| 27.96546
| 28.158165
| 29.142367
| 28.862375
| 27.894327
| 24.725676
| 26.449648
| 26.579653
| 26.467035
| 26.951656
| 27.622705
| 29.183252
| 31.151224
| 31.093453
| -0.777845
| -0.484547
| 17.658076
| 17.296654
| 29.657615
| 27.479853
| 28.43511
| 30.524412
| 27.048322
| 26.048776
| 25.597288
| 30.655063
| 5.111531
| 14.771075
| -140.383204
| -94.888469
| 83,500,914,000
| -0.017854
| 190
| 5.815279
| 28.506731
| 1.394338
| 31.295406
| 25.718056
| 1.355883
| 28.159872
| 30.871639
| 25.448106
| 31.272933
| 25.597288
| 28.43511
| 26.734217
| 26.32097
| 25.749013
| 27.306174
| 27.719421
| 29.933481
| 29.104837
| 28.43511
| 27.765384
| 26.811876
| 25.597288
| 31.272933
| 1
| 0.016216
| 0
| 424,270,000
|
NVDA
| 2022-01-19T00:00:00
| 25.021338
| 26.494649
| 25.006365
| 26.031495
| 488,315,000
| 27.023887
| 28.374373
| 28.397221
| 29.712536
| 27.552688
| 26.144953
| 21.896278
| 26.847201
| 26.976206
| 27.206585
| 27.918024
| 28.098736
| 28.078016
| 27.261579
| 26.303545
| 22.93869
| 26.637537
| 27.633518
| 27.888979
| 28.954734
| 28.797276
| 27.872672
| 24.757327
| 25.664142
| 25.928129
| 26.004153
| 26.486741
| 27.373855
| 28.850828
| 30.888452
| 31.086531
| -0.926243
| -0.572886
| 18.674088
| 16.02225
| 31.020549
| 26.77464
| 28.139649
| 30.730011
| 27.048322
| 24.671451
| 25.006365
| 30.655063
| 0.265053
| 9.401545
| -166.957399
| -99.734947
| 83,012,599,000
| -0.082066
| 189
| 5.825655
| 28.374373
| 1.590007
| 31.554387
| 25.194358
| 1.377914
| 27.860964
| 30.616793
| 25.105135
| 31.272933
| 25.006365
| 28.139649
| 26.056119
| 25.522759
| 25.1897
| 26.389178
| 26.922538
| 29.794023
| 28.879104
| 28.139649
| 27.400194
| 26.347411
| 25.006365
| 31.272933
| 1
| -0.033034
| 0
| 488,315,000
|
NVDA
| 2022-01-20T00:00:00
| 24.10601
| 25.532408
| 24.034141
| 25.25791
| 435,181,000
| 26.679116
| 28.128571
| 28.230046
| 29.579774
| 27.61152
| 26.160133
| 21.946257
| 26.298963
| 26.454352
| 26.729574
| 27.571477
| 27.791604
| 27.922251
| 27.178538
| 26.260029
| 22.950305
| 26.107014
| 27.227007
| 27.558886
| 28.73487
| 28.706574
| 27.832297
| 24.779315
| 24.703771
| 25.020906
| 25.303943
| 25.925348
| 27.07117
| 28.487786
| 30.596338
| 31.063453
| -1.104972
| -0.679303
| 20.100424
| 14.837078
| 33.525879
| 26.288528
| 27.653537
| 30.945469
| 27.048322
| 23.462209
| 24.034141
| 30.655063
| 1.085489
| 2.154024
| -196.342291
| -98.914511
| 82,577,418,000
| -0.18858
| 188
| 5.834452
| 28.128571
| 1.844272
| 31.817114
| 24.440028
| 1.419553
| 27.50335
| 30.342455
| 24.664244
| 31.272933
| 24.034141
| 27.653537
| 25.507451
| 24.520252
| 24.019167
| 26.008536
| 26.995734
| 29.564578
| 28.507714
| 27.653537
| 26.79936
| 25.583243
| 24.034141
| 31.272933
| 1
| -0.074978
| 0
| 435,181,000
|
NVDA
| 2022-01-21T00:00:00
| 23.331425
| 24.777785
| 23.220627
| 23.464182
| 718,958,000
| 26.199591
| 27.82782
| 27.947162
| 29.434454
| 27.650456
| 26.167048
| 21.991497
| 25.705455
| 25.886547
| 26.206781
| 27.186018
| 27.448513
| 27.742218
| 27.077298
| 26.202037
| 22.954098
| 25.498343
| 26.770136
| 27.182069
| 28.489837
| 28.59394
| 27.776283
| 24.793098
| 23.66941
| 24.052229
| 24.445085
| 25.287543
| 26.705163
| 28.089066
| 30.272292
| 31.022962
| -1.294199
| -0.802282
| 21.784664
| 13.702617
| 34.957054
| 25.881771
| 27.24678
| 30.349805
| 27.048322
| 22.161755
| 23.220627
| 30.655063
| 1.490333
| 0.946958
| -200.65634
| -98.509667
| 81,858,460,000
| -0.284563
| 187
| 5.848352
| 27.82782
| 2.106953
| 32.041727
| 23.613913
| 1.480941
| 27.106023
| 30.067905
| 24.144142
| 31.272933
| 23.220627
| 27.24678
| 24.55752
| 23.582632
| 23.059253
| 25.080899
| 26.055787
| 29.372589
| 28.196952
| 27.24678
| 26.296608
| 24.94382
| 23.220627
| 31.272933
| 1
| -0.110465
| 0
| 718,958,000
|
NVDA
| 2022-01-24T00:00:00
| 23.329426
| 23.337411
| 20.849951
| 22.289324
| 913,982,000
| 25.812796
| 27.514991
| 27.746928
| 29.313008
| 27.686051
| 26.176928
| 22.036313
| 25.230249
| 25.421616
| 25.764111
| 26.835419
| 27.13166
| 27.569168
| 26.97867
| 26.145153
| 22.957832
| 24.976495
| 26.341717
| 26.826859
| 28.250424
| 28.480229
| 27.720092
| 24.80641
| 22.92096
| 23.251421
| 23.643049
| 24.63422
| 26.297747
| 27.666396
| 29.923249
| 30.967035
| -1.427865
| -0.927399
| 24.1727
| 12.109734
| 41.972309
| 24.696433
| 26.061442
| 30.342572
| 27.048322
| 16.704484
| 20.849951
| 30.412506
| 25.928996
| 9.501606
| -210.419357
| -74.071004
| 80,944,478,000
| -0.15742
| 186
| 5.865989
| 27.514991
| 2.288793
| 32.092576
| 22.937405
| 1.565928
| 26.746347
| 29.878204
| 23.614491
| 31.272933
| 20.849951
| 26.061442
| 23.776612
| 22.775439
| 22.219454
| 24.332597
| 25.33377
| 28.813109
| 27.291354
| 26.061442
| 24.83153
| 23.080469
| 20.849951
| 31.272933
| 1
| -0.140255
| 913,982,000
| 0
|
NVDA
| 2022-01-25T00:00:00
| 22.283337
| 22.901211
| 21.959927
| 22.504932
| 664,616,000
| 25.306121
| 27.084726
| 27.528246
| 29.152056
| 27.702708
| 26.175787
| 22.071864
| 24.640867
| 24.85102
| 25.228608
| 26.421593
| 26.758712
| 27.36188
| 26.855108
| 26.068682
| 22.951121
| 24.334775
| 25.843465
| 26.406582
| 27.97475
| 28.338052
| 27.642991
| 24.808868
| 22.263383
| 22.524379
| 22.850989
| 23.936054
| 25.83792
| 27.213098
| 29.54342
| 30.89368
| -1.599766
| -1.061872
| 26.390163
| 11.328901
| 39.265943
| 24.696433
| 26.061442
| 30.342572
| 27.197532
| 16.354324
| 20.849951
| 29.362418
| 16.838659
| 14.752663
| -174.510554
| -83.161341
| 80,279,862,000
| -0.208685
| 185
| 5.878024
| 27.084726
| 2.425946
| 31.936618
| 22.232834
| 1.512668
| 26.321299
| 29.346635
| 23.295962
| 31.272933
| 20.849951
| 26.061442
| 22.505596
| 21.673781
| 20.018137
| 24.161241
| 24.993055
| 28.813109
| 27.291354
| 26.061442
| 24.83153
| 23.080469
| 20.849951
| 31.272933
| 1
| -0.165023
| 0
| 664,616,000
|
NVDA
| 2022-01-26T00:00:00
| 22.730522
| 24.013181
| 22.259382
| 23.19767
| 755,959,000
| 24.80254
| 26.707914
| 27.330727
| 29.000047
| 27.728575
| 26.179568
| 22.107303
| 24.258798
| 24.465475
| 24.844287
| 26.086041
| 26.448851
| 27.180258
| 26.746567
| 26.00258
| 22.948926
| 23.866484
| 25.428778
| 26.037527
| 27.722925
| 28.207205
| 27.574768
| 24.815422
| 21.986463
| 22.120032
| 22.263181
| 23.290389
| 25.356364
| 26.750562
| 29.144506
| 30.806879
| -1.680543
| -1.185606
| 27.337604
| 15.581504
| 36.059344
| 24.639039
| 26.061442
| 30.342572
| 27.310313
| 23.491349
| 20.849951
| 28.542915
| 24.445336
| 22.40433
| -126.759172
| -75.554664
| 81,035,821,000
| -0.214439
| 186
| 5.892065
| 26.707914
| 2.490117
| 31.688148
| 21.727679
| 1.503685
| 25.97932
| 28.986689
| 22.971951
| 30.655063
| 20.849951
| 25.752507
| 22.381492
| 21.861773
| 21.440208
| 22.803056
| 23.322775
| 28.341057
| 26.90951
| 25.752507
| 24.595504
| 22.948245
| 20.849951
| 30.655063
| 0
| -0.085375
| 0
| 755,959,000
|
NVDA
| 2022-01-27T00:00:00
| 21.904032
| 23.951297
| 21.635521
| 23.525074
| 573,353,000
| 24.198143
| 26.305798
| 27.046007
| 28.838795
| 27.745232
| 26.170622
| 22.140617
| 23.787845
| 23.999758
| 24.39194
| 25.705858
| 26.09925
| 26.973348
| 26.619131
| 25.92142
| 22.938529
| 23.339483
| 24.971266
| 25.620089
| 27.44465
| 28.053928
| 27.490104
| 24.8134
| 21.737242
| 21.805542
| 21.763514
| 22.662191
| 24.84638
| 26.273563
| 28.724218
| 30.704924
| -1.790608
| -1.306607
| 28.46358
| 13.960343
| 35.110491
| 23.998708
| 26.061442
| 30.250488
| 27.525392
| 16.727145
| 20.849951
| 28.542915
| 13.701877
| 18.328624
| -119.453683
| -86.298123
| 80,462,468,000
| -0.255484
| 185
| 5.902177
| 26.305798
| 2.587102
| 31.480002
| 21.131593
| 1.571204
| 25.591197
| 28.733606
| 22.448788
| 30.655063
| 20.849951
| 25.752507
| 23.001028
| 21.988875
| 21.247229
| 23.742675
| 24.754828
| 28.341057
| 26.90951
| 25.752507
| 24.595504
| 22.948245
| 20.849951
| 30.655063
| 1
| -0.116849
| 0
| 573,353,000
|
NVDA
| 2022-01-28T00:00:00
| 22.798399
| 22.816366
| 21.257211
| 21.971906
| 543,774,000
| 23.825323
| 25.969112
| 26.784085
| 28.691877
| 27.774133
| 26.172427
| 22.174113
| 23.589955
| 23.781329
| 24.14678
| 25.441544
| 25.845338
| 26.809624
| 26.518586
| 25.859578
| 22.937135
| 23.084984
| 24.637228
| 25.29335
| 27.207772
| 27.923748
| 27.423327
| 24.819945
| 21.851139
| 21.837612
| 21.588901
| 22.153722
| 24.352905
| 25.809054
| 28.299519
| 30.593345
| -1.785091
| -1.402304
| 29.655278
| 12.981069
| 34.349629
| 23.719715
| 26.061442
| 30.229277
| 27.525392
| 26.390214
| 20.849951
| 28.542915
| 25.327659
| 21.15829
| -105.309404
| -74.672341
| 81,006,242,000
| -0.171785
| 186
| 5.91229
| 25.969112
| 2.583291
| 31.135694
| 20.80253
| 1.58525
| 25.325217
| 28.495717
| 22.154716
| 30.655063
| 20.849951
| 25.752507
| 22.49695
| 21.042603
| 20.181174
| 23.358379
| 24.812726
| 28.341057
| 26.90951
| 25.752507
| 24.595504
| 22.948245
| 20.849951
| 30.655063
| 0
| -0.043175
| 543,774,000
| 0
|
NVDA
| 2022-01-31T00:00:00
| 24.441399
| 24.464357
| 23.010011
| 23.139773
| 564,680,000
| 23.58017
| 25.72331
| 26.5783
| 28.596623
| 27.821375
| 26.193885
| 22.216944
| 23.760244
| 23.901342
| 24.192106
| 25.350622
| 25.737343
| 26.716752
| 26.463923
| 25.831496
| 22.952102
| 23.196997
| 24.491731
| 25.113143
| 27.041087
| 27.836044
| 27.38905
| 24.842505
| 22.649212
| 22.444266
| 21.948984
| 21.897136
| 23.934008
| 25.391733
| 27.892456
| 30.48003
| -1.629359
| -1.447715
| 29.265296
| 19.399863
| 31.784094
| 23.6723
| 26.061442
| 30.004685
| 27.525392
| 36.54166
| 20.849951
| 28.542915
| 46.684833
| 28.571456
| -48.928983
| -53.315167
| 81,570,922,000
| -0.096557
| 187
| 5.9238
| 25.72331
| 2.475557
| 30.674425
| 20.772196
| 1.574127
| 25.241043
| 28.389298
| 22.092788
| 30.655063
| 20.849951
| 25.752507
| 22.290658
| 21.764951
| 20.731503
| 23.324106
| 23.849814
| 28.341057
| 26.90951
| 25.752507
| 24.595504
| 22.948245
| 20.849951
| 30.655063
| 0
| 0.020032
| 564,680,000
| 0
|
NVDA
| 2022-02-01T00:00:00
| 24.593122
| 25.099199
| 23.846484
| 25.058273
| 518,925,000
| 23.453901
| 25.44966
| 26.32648
| 28.456217
| 27.8599
| 26.218477
| 22.263281
| 23.92682
| 24.02712
| 24.253801
| 25.281758
| 25.649326
| 26.633473
| 26.414691
| 25.806973
| 22.968431
| 23.381171
| 24.384094
| 24.960437
| 26.884087
| 27.75109
| 27.357351
| 24.866148
| 23.714848
| 23.360805
| 22.642651
| 21.875006
| 23.592213
| 25.025201
| 27.506952
| 30.366435
| -1.476676
| -1.453507
| 28.401952
| 21.183701
| 29.971357
| 23.19118
| 26.061442
| 29.968502
| 27.533875
| 34.949345
| 20.849951
| 28.542915
| 48.657075
| 40.223189
| -26.458832
| -51.342925
| 82,089,847,000
| -0.076265
| 188
| 5.934452
| 25.44966
| 2.263658
| 29.976975
| 20.922344
| 1.576195
| 25.179337
| 28.331727
| 22.026946
| 30.412506
| 20.849951
| 25.631229
| 23.971922
| 23.479487
| 22.517575
| 24.933834
| 25.426269
| 28.155743
| 26.75961
| 25.631229
| 24.502847
| 22.896338
| 20.849951
| 30.412506
| 0
| 0.073974
| 0
| 518,925,000
|
NVDA
| 2022-02-02T00:00:00
| 25.196024
| 25.769975
| 24.508278
| 25.747019
| 543,419,000
| 23.47137
| 25.247628
| 26.12365
| 28.301719
| 27.90492
| 26.246094
| 22.313583
| 24.180661
| 24.239648
| 24.398758
| 25.273964
| 25.614457
| 26.577102
| 26.382621
| 25.794875
| 22.990596
| 23.69792
| 24.359939
| 24.873479
| 26.756236
| 27.680988
| 27.337105
| 24.89533
| 24.81317
| 24.351594
| 23.50789
| 22.072818
| 23.34024
| 24.718088
| 27.150995
| 30.255841
| -1.29213
| -1.421231
| 27.094675
| 23.046801
| 28.225326
| 23.309963
| 26.061442
| 29.968502
| 27.626196
| 37.448782
| 20.849951
| 28.428127
| 57.349852
| 50.897254
| -3.691491
| -42.650148
| 82,633,266,000
| -0.066177
| 189
| 5.945953
| 25.247628
| 2.080808
| 29.409244
| 21.086013
| 1.595945
| 25.180926
| 28.372816
| 21.989036
| 29.362418
| 20.849951
| 25.106185
| 24.512935
| 23.926671
| 23.26022
| 25.179386
| 25.76565
| 27.353476
| 26.110656
| 25.106185
| 24.101714
| 22.671619
| 20.849951
| 29.362418
| 0
| 0.119724
| 0
| 543,419,000
|
NVDA
| 2022-02-03T00:00:00
| 23.904377
| 25.03132
| 23.736684
| 24.413448
| 410,178,000
| 23.451206
| 25.065161
| 25.881971
| 28.141929
| 27.927928
| 26.264049
| 22.356483
| 24.125404
| 24.17869
| 24.322699
| 25.149456
| 25.482912
| 26.47229
| 26.317404
| 25.75744
| 22.999688
| 23.776649
| 24.23201
| 24.702766
| 26.583791
| 27.575711
| 27.290734
| 24.911159
| 25.138143
| 24.833727
| 24.090794
| 22.334012
| 23.132186
| 24.441608
| 26.810969
| 30.14389
| -1.235854
| -1.384156
| 26.327843
| 21.487542
| 29.89288
| 23.309963
| 25.752507
| 30.010925
| 27.830299
| 37.897331
| 20.849951
| 27.147464
| 48.502098
| 51.503008
| -23.720247
| -51.497902
| 82,223,088,000
| -0.052136
| 188
| 5.954043
| 25.065161
| 2.02726
| 29.11968
| 21.010642
| 1.55887
| 25.05935
| 28.17709
| 21.94161
| 28.542915
| 20.849951
| 24.696433
| 25.158092
| 24.546209
| 23.896395
| 25.807907
| 26.41979
| 26.727376
| 25.604203
| 24.696433
| 23.788663
| 22.496246
| 20.849951
| 28.542915
| 1
| 0.058243
| 0
| 410,178,000
|
NVDA
| 2022-02-04T00:00:00
| 24.274702
| 24.590126
| 23.588953
| 23.928334
| 354,829,000
| 23.545534
| 24.872563
| 25.671675
| 27.993737
| 27.954968
| 26.284808
| 22.403779
| 24.155264
| 24.196146
| 24.315315
| 25.069933
| 25.389973
| 26.38611
| 26.263649
| 25.728079
| 23.012375
| 23.926375
| 24.156728
| 24.579129
| 26.432135
| 27.479573
| 27.251341
| 24.930245
| 24.996877
| 24.946741
| 24.47695
| 22.64297
| 22.972252
| 24.199836
| 26.491332
| 30.032787
| -1.148138
| -1.336952
| 25.700334
| 20.464607
| 29.172262
| 23.513593
| 25.752507
| 30.010925
| 28.090794
| 37.92023
| 20.849951
| 26.58948
| 59.669551
| 55.173834
| -20.982013
| -40.330449
| 82,577,917,000
| -0.066809
| 189
| 5.96118
| 24.872563
| 1.900082
| 28.672726
| 21.072399
| 1.560011
| 24.984621
| 28.104643
| 21.8646
| 28.542915
| 20.849951
| 24.696433
| 24.224127
| 23.416934
| 22.929491
| 24.71157
| 25.518763
| 26.727376
| 25.604203
| 24.696433
| 23.788663
| 22.496246
| 20.849951
| 28.542915
| 0
| 0.105384
| 354,829,000
| 0
|
NVDA
| 2022-02-07T00:00:00
| 24.682959
| 25.13613
| 24.157916
| 24.327606
| 376,868,000
| 23.680887
| 24.746842
| 25.484696
| 27.835187
| 27.98994
| 26.308662
| 22.451047
| 24.260803
| 24.284658
| 24.371876
| 25.034754
| 25.335587
| 26.319319
| 26.222052
| 25.707383
| 23.028998
| 24.13318
| 24.138671
| 24.503074
| 26.302301
| 27.393468
| 27.219621
| 24.952924
| 24.774978
| 24.879971
| 24.763153
| 22.991315
| 22.86482
| 23.993156
| 26.195531
| 29.924867
| -1.033763
| -1.276315
| 24.669937
| 22.150983
| 27.780665
| 23.513593
| 25.752507
| 29.702775
| 28.090794
| 44.255409
| 20.849951
| 26.494649
| 67.904567
| 58.692072
| -3.209729
| -32.095433
| 82,954,785,000
| -0.036514
| 190
| 5.968923
| 24.746842
| 1.819644
| 28.38613
| 21.107553
| 1.546321
| 24.955892
| 28.048534
| 21.863249
| 28.542915
| 20.849951
| 24.696433
| 24.151261
| 23.712395
| 23.150087
| 24.713568
| 25.152434
| 26.727376
| 25.604203
| 24.696433
| 23.788663
| 22.496246
| 20.849951
| 28.542915
| 0
| 0.145163
| 376,868,000
| 0
|
NVDA
| 2022-02-08T00:00:00
| 25.062265
| 25.184043
| 23.93632
| 24.314629
| 410,359,000
| 23.95878
| 24.632451
| 25.284541
| 27.707597
| 28.022132
| 26.337297
| 22.49915
| 24.421095
| 24.426041
| 24.47809
| 25.037255
| 25.314562
| 26.270023
| 26.191531
| 25.694608
| 23.049229
| 24.384339
| 24.168711
| 24.47058
| 26.193559
| 27.316424
| 27.19494
| 24.978906
| 24.786605
| 24.892301
| 25.018054
| 23.383675
| 22.807315
| 23.821841
| 25.926416
| 29.821918
| -0.902114
| -1.201475
| 23.857482
| 20.788782
| 27.164433
| 23.513593
| 25.752507
| 29.702775
| 28.259463
| 50.209818
| 20.849951
| 25.769975
| 85.615719
| 71.063279
| 1.722989
| -14.384281
| 83,365,144,000
| -0.058219
| 191
| 5.977518
| 24.632451
| 1.716359
| 28.065169
| 21.199732
| 1.529138
| 24.966023
| 28.024299
| 21.907746
| 28.542915
| 20.849951
| 24.696433
| 24.659002
| 24.181873
| 23.680787
| 25.160087
| 25.637216
| 26.727376
| 25.604203
| 24.696433
| 23.788663
| 22.496246
| 20.849951
| 28.542915
| 0
| 0.178449
| 410,359,000
| 0
|
NVDA
| 2022-02-09T00:00:00
| 26.656355
| 26.676319
| 25.306818
| 25.575327
| 524,282,000
| 24.351363
| 24.576952
| 25.181329
| 27.574501
| 28.075125
| 26.385286
| 22.555704
| 24.868147
| 24.831553
| 24.813207
| 25.184446
| 25.417777
| 26.285173
| 26.203763
| 25.713653
| 23.085121
| 24.874808
| 24.361464
| 24.576104
| 26.152333
| 27.280482
| 27.201258
| 25.020271
| 25.453273
| 25.346875
| 25.463429
| 23.911305
| 22.835425
| 23.70636
| 25.697786
| 29.730157
| -0.661526
| -1.093485
| 22.350894
| 26.44401
| 25.020875
| 23.966765
| 25.631229
| 29.766659
| 28.259463
| 62.223699
| 20.849951
| 26.676319
| 99.65735
| 84.392545
| 47.364017
| -0.34265
| 83,889,426,000
| -0.032094
| 192
| 5.989403
| 24.576952
| 1.625217
| 27.827386
| 21.326518
| 1.537409
| 25.127007
| 28.201824
| 22.052189
| 28.542915
| 20.849951
| 24.696433
| 24.727543
| 24.271042
| 23.47982
| 25.518766
| 25.975266
| 26.727376
| 25.604203
| 24.696433
| 23.788663
| 22.496246
| 20.849951
| 28.542915
| 0
| 0.206016
| 524,282,000
| 0
|
NVDA
| 2022-02-10T00:00:00
| 25.77696
| 26.875955
| 25.553369
| 25.94765
| 513,200,000
| 24.738656
| 24.4684
| 25.110259
| 27.437791
| 28.110539
| 26.432336
| 22.608384
| 25.04991
| 25.003445
| 24.961477
| 25.238311
| 25.445407
| 26.265244
| 26.192532
| 25.714907
| 23.111906
| 25.134007
| 24.47575
| 24.621922
| 26.081842
| 27.220004
| 27.189212
| 25.052324
| 26.02256
| 25.809603
| 25.809918
| 24.454788
| 22.910687
| 23.620314
| 25.496034
| 29.645224
| -0.535644
| -0.981917
| 21.090929
| 25.705133
| 23.391984
| 24.942983
| 25.106185
| 30.003228
| 28.309867
| 61.604763
| 20.849951
| 26.875955
| 81.762467
| 89.011846
| 45.262426
| -18.237533
| 83,376,226,000
| -0.056073
| 191
| 6.00053
| 24.4684
| 1.451417
| 27.371235
| 21.565565
| 1.520654
| 25.188907
| 28.230214
| 22.1476
| 28.428127
| 20.849951
| 24.639039
| 26.213164
| 25.750009
| 24.843664
| 27.11951
| 27.582665
| 26.639678
| 25.533264
| 24.639039
| 23.744814
| 22.471681
| 20.849951
| 28.428127
| 1
| 0.128555
| 0
| 513,200,000
|
NVDA
| 2022-02-11T00:00:00
| 23.905376
| 26.104365
| 23.729698
| 25.868795
| 605,472,000
| 24.849354
| 24.337339
| 24.941407
| 27.288344
| 28.100358
| 26.459343
| 22.651467
| 24.821003
| 24.803796
| 24.799
| 25.117135
| 25.326943
| 26.1727
| 26.132343
| 25.679074
| 23.119801
| 24.982502
| 24.422129
| 24.529238
| 25.943316
| 27.109342
| 27.139173
| 25.065229
| 25.761603
| 25.672559
| 25.701057
| 24.819517
| 22.969766
| 23.525931
| 25.297093
| 29.558879
| -0.580214
| -0.901576
| 20.478317
| 22.831169
| 29.362928
| 25.232454
| 24.696433
| 29.784877
| 28.5484
| 52.321191
| 21.257211
| 26.875955
| 47.130921
| 76.183579
| 6.009539
| -52.869079
| 82,770,754,000
| -0.057379
| 190
| 6.0124
| 24.337339
| 1.371954
| 27.081247
| 21.59343
| 1.512597
| 25.066666
| 28.09186
| 22.041472
| 27.147464
| 20.849951
| 23.998708
| 26.068761
| 25.261568
| 24.746176
| 26.584154
| 27.391347
| 25.661251
| 24.741814
| 23.998708
| 23.255601
| 22.197619
| 20.849951
| 27.147464
| 1
| 0.061684
| 0
| 605,472,000
|
NVDA
| 2022-02-14T00:00:00
| 24.222797
| 24.82969
| 23.711729
| 23.890404
| 440,424,000
| 24.827494
| 24.203832
| 24.822424
| 27.13145
| 28.097948
| 26.482587
| 22.69771
| 24.701362
| 24.69816
| 24.710353
| 25.035831
| 25.242008
| 26.096233
| 26.082092
| 25.650237
| 23.130776
| 24.868582
| 24.41122
| 24.473961
| 25.823098
| 27.007301
| 27.094885
| 25.080864
| 25.0532
| 25.193301
| 25.373993
| 25.039503
| 23.026816
| 23.429625
| 25.103303
| 29.472168
| -0.5832
| -0.837901
| 19.920353
| 21.606405
| 27.873996
| 25.232454
| 24.696433
| 29.633176
| 28.652698
| 58.304127
| 21.257211
| 26.875955
| 52.780243
| 60.557877
| -0.000017
| -47.219757
| 83,211,178,000
| -0.078387
| 191
| 6.021178
| 24.203832
| 1.233065
| 26.669962
| 21.737703
| 1.49463
| 24.986297
| 27.975557
| 21.997038
| 26.875955
| 20.849951
| 23.862953
| 24.579813
| 23.055262
| 22.205147
| 25.429928
| 26.95448
| 25.453818
| 24.574021
| 23.862953
| 23.151885
| 22.139516
| 20.849951
| 26.875955
| 0
| 0.1042
| 440,424,000
| 0
|
NVDA
| 2022-02-15T00:00:00
| 26.446741
| 26.496649
| 24.738857
| 24.903556
| 699,869,000
| 25.012856
| 24.233378
| 24.78629
| 27.047643
| 28.118671
| 26.522671
| 22.755934
| 25.050438
| 25.016084
| 24.97749
| 25.164096
| 25.33468
| 26.109978
| 26.091688
| 25.666009
| 23.163771
| 25.162991
| 24.624831
| 24.598908
| 25.796247
| 26.963848
| 27.094175
| 25.118168
| 24.976962
| 25.17518
| 25.399284
| 25.291387
| 23.142229
| 23.372888
| 24.938819
| 29.393325
| -0.401485
| -0.750618
| 18.785974
| 27.042872
| 24.943131
| 25.232454
| 24.696433
| 29.426801
| 29.228577
| 63.81037
| 21.257211
| 26.875955
| 92.36104
| 64.090735
| 52.398118
| -7.63896
| 83,911,047,000
| 0.009884
| 192
| 6.036811
| 24.233378
| 1.280885
| 26.795148
| 21.671609
| 1.531777
| 25.125387
| 28.18894
| 22.061834
| 26.875955
| 20.849951
| 23.862953
| 24.254739
| 23.679788
| 23.136778
| 24.797748
| 25.372699
| 25.453818
| 24.574021
| 23.862953
| 23.151885
| 22.139516
| 20.849951
| 26.875955
| 0
| 0.140031
| 699,869,000
| 0
|
NVDA
| 2022-02-16T00:00:00
| 26.462704
| 26.533575
| 25.505451
| 26.211164
| 732,676,000
| 25.139524
| 24.305447
| 24.734145
| 26.977252
| 28.131277
| 26.566918
| 22.81666
| 25.332891
| 25.279106
| 25.205984
| 25.282151
| 25.421451
| 26.123811
| 26.101452
| 25.681786
| 23.196596
| 25.4266
| 24.837147
| 24.727863
| 25.773308
| 26.92027
| 27.092988
| 25.155051
| 25.494058
| 25.501244
| 25.673693
| 25.546975
| 23.303731
| 23.349769
| 24.800983
| 29.321286
| -0.253266
| -0.651147
| 17.756782
| 25.900662
| 23.728259
| 25.232454
| 24.696433
| 28.559885
| 29.40723
| 68.027127
| 21.257211
| 26.875955
| 92.645136
| 79.26214
| 61.527027
| -7.354864
| 84,643,723,000
| 0.107905
| 193
| 6.053164
| 24.305447
| 1.365318
| 27.036083
| 21.57481
| 1.439801
| 25.252751
| 28.132354
| 22.373148
| 26.875955
| 20.849951
| 23.862953
| 25.894083
| 25.291516
| 24.13629
| 27.049308
| 27.651875
| 25.453818
| 24.574021
| 23.862953
| 23.151885
| 22.139516
| 20.849951
| 26.875955
| 0
| 0.169966
| 732,676,000
| 0
|
NVDA
| 2022-02-17T00:00:00
| 24.462357
| 25.738028
| 24.120981
| 25.58331
| 810,595,000
| 25.195322
| 24.323264
| 24.594719
| 26.81914
| 28.113751
| 26.595362
| 22.866849
| 25.158784
| 25.130606
| 25.09158
| 25.207624
| 25.347675
| 26.058656
| 26.058318
| 25.657639
| 23.20919
| 25.303478
| 24.852091
| 24.706956
| 25.674685
| 26.82372
| 27.051313
| 25.171426
| 25.646338
| 25.508359
| 25.636746
| 25.663183
| 23.444486
| 23.320081
| 24.666165
| 29.246767
| -0.293827
| -0.579683
| 17.104652
| 23.136566
| 27.505434
| 25.293842
| 24.696433
| 28.559885
| 29.527495
| 56.050798
| 23.010011
| 26.875955
| 37.567691
| 74.191289
| 17.079763
| -62.432309
| 83,833,128,000
| 0.09802
| 192
| 6.069455
| 24.323264
| 1.364904
| 27.053071
| 21.593457
| 1.495699
| 25.177475
| 28.168873
| 22.186077
| 26.875955
| 20.849951
| 23.862953
| 26.167243
| 25.800911
| 25.139119
| 26.829036
| 27.195368
| 25.453818
| 24.574021
| 23.862953
| 23.151885
| 22.139516
| 20.849951
| 26.875955
| 1
| 0.09471
| 0
| 810,595,000
|
NVDA
| 2022-02-18T00:00:00
| 23.598936
| 24.940488
| 23.057924
| 24.623066
| 761,255,000
| 25.127745
| 24.336639
| 24.477612
| 26.655758
| 28.077074
| 26.624764
| 22.912399
| 24.846814
| 24.85212
| 24.861943
| 25.06138
| 25.213156
| 25.962196
| 25.993597
| 25.616872
| 23.213069
| 25.013226
| 24.783108
| 24.630358
| 25.548402
| 26.704909
| 26.991978
| 25.178711
| 25.072359
| 25.068009
| 25.179481
| 25.615289
| 23.543098
| 23.270843
| 24.52492
| 29.165888
| -0.391133
| -0.541973
| 17.1087
| 21.179701
| 29.955104
| 24.966939
| 24.639039
| 28.559885
| 29.76553
| 46.752346
| 23.057924
| 26.875955
| 14.169936
| 48.127587
| -16.833361
| -85.830064
| 83,071,873,000
| 0.122663
| 191
| 6.084012
| 24.336639
| 1.355954
| 27.048547
| 21.624732
| 1.511171
| 25.027138
| 28.04948
| 22.004796
| 26.875955
| 20.849951
| 23.862953
| 24.773788
| 23.809549
| 23.156741
| 25.426596
| 26.390836
| 25.453818
| 24.574021
| 23.862953
| 23.151885
| 22.139516
| 20.849951
| 26.875955
| 1
| 0.029893
| 0
| 761,255,000
|
NVDA
| 2022-02-22T00:00:00
| 23.347395
| 24.020167
| 22.958106
| 22.993042
| 633,422,000
| 24.994189
| 24.337538
| 24.335791
| 26.514017
| 28.034422
| 26.653467
| 22.955249
| 24.546931
| 24.578534
| 24.628935
| 24.905563
| 25.069636
| 25.859655
| 25.92396
| 25.571932
| 23.214405
| 24.689526
| 24.688894
| 24.543418
| 25.418662
| 26.580443
| 26.92708
| 25.183039
| 24.051415
| 24.349728
| 24.559124
| 25.41739
| 23.60523
| 23.202391
| 24.375717
| 29.077891
| -0.482979
| -0.530174
| 17.167819
| 20.144549
| 28.950405
| 24.91703
| 23.998708
| 28.520206
| 29.878809
| 45.234452
| 22.958106
| 26.875955
| 9.936295
| 20.557974
| -40.256086
| -90.063705
| 82,438,451,000
| 0.031497
| 190
| 6.095932
| 24.337538
| 1.355257
| 27.048052
| 21.627024
| 1.497553
| 24.867163
| 27.862268
| 21.872057
| 26.875955
| 21.257211
| 24.066583
| 23.865782
| 22.791077
| 21.983218
| 24.673641
| 25.748347
| 25.549931
| 24.729594
| 24.066583
| 23.403571
| 22.459622
| 21.257211
| 26.875955
| 1
| -0.025674
| 633,422,000
| 0
|
NVDA
| 2022-02-23T00:00:00
| 22.346222
| 24.111003
| 22.26038
| 23.758645
| 566,511,000
| 24.722584
| 24.340682
| 24.195407
| 26.358081
| 27.935797
| 26.670172
| 22.995819
| 24.106789
| 24.172659
| 24.277749
| 24.672896
| 24.860143
| 25.721873
| 25.829809
| 25.508057
| 23.205766
| 24.208078
| 24.499245
| 24.390374
| 25.255219
| 26.430754
| 26.841788
| 25.176979
| 22.90004
| 23.364962
| 23.832452
| 25.020146
| 23.613623
| 23.105823
| 24.209401
| 28.979171
| -0.629299
| -0.549999
| 17.6084
| 18.452216
| 29.68564
| 24.568167
| 23.862953
| 28.438356
| 30.088471
| 39.420423
| 22.26038
| 26.875955
| 1.859831
| 8.655354
| -73.670136
| -98.140169
| 81,871,940,000
| 0.004782
| 189
| 6.105961
| 24.340682
| 1.350304
| 27.041291
| 21.640074
| 1.539619
| 24.627073
| 27.706311
| 21.547835
| 26.875955
| 21.257211
| 24.066583
| 23.441889
| 22.863612
| 22.379828
| 23.925673
| 24.50395
| 25.549931
| 24.729594
| 24.066583
| 23.403571
| 22.459622
| 21.257211
| 26.875955
| 1
| -0.073057
| 0
| 566,511,000
|
NVDA
| 2022-02-24T00:00:00
| 23.704744
| 23.75665
| 20.85195
| 20.976722
| 735,801,000
| 24.427423
| 24.389393
| 24.142743
| 26.269982
| 27.855938
| 26.700202
| 23.042979
| 24.02638
| 24.087584
| 24.189594
| 24.584882
| 24.771266
| 25.64277
| 25.773886
| 25.472347
| 23.210731
| 24.023016
| 24.438679
| 24.352631
| 25.151167
| 26.31941
| 26.783067
| 25.184033
| 22.505292
| 22.811652
| 23.348171
| 24.612307
| 23.614502
| 23.013628
| 24.043624
| 28.875968
| -0.628394
| -0.565678
| 18.702758
| 16.157771
| 32.02362
| 23.692763
| 23.862953
| 27.957482
| 30.088471
| 49.262547
| 20.85195
| 26.875955
| 47.357106
| 19.717744
| -87.211292
| -52.642894
| 82,607,741,000
| 0.098369
| 190
| 6.120057
| 24.389393
| 1.306008
| 27.001409
| 21.777378
| 1.642859
| 24.539232
| 27.82495
| 21.253514
| 26.875955
| 20.85195
| 23.863952
| 22.905868
| 21.700734
| 21.055245
| 23.551357
| 24.756491
| 25.45429
| 24.574785
| 23.863952
| 23.15312
| 22.141087
| 20.85195
| 26.875955
| 0
| -0.013203
| 735,801,000
| 0
|
NVDA
| 2022-02-25T00:00:00
| 24.112995
| 24.172885
| 23.33841
| 23.67779
| 528,866,000
| 24.261027
| 24.499841
| 24.143023
| 26.186534
| 27.767523
| 26.744396
| 23.094913
| 24.043703
| 24.092204
| 24.17781
| 24.541983
| 24.72063
| 25.582779
| 25.730179
| 25.44543
| 23.219709
| 23.965847
| 24.412356
| 24.350343
| 25.066579
| 26.220912
| 26.731835
| 25.19468
| 22.796808
| 22.834191
| 23.116169
| 24.274002
| 23.620052
| 22.933364
| 23.885206
| 28.769953
| -0.587957
| -0.570134
| 19.35528
| 17.407015
| 30.837298
| 23.692763
| 23.862953
| 27.457145
| 29.79301
| 49.404316
| 20.85195
| 26.875955
| 54.134172
| 34.45037
| -35.215982
| -45.865828
| 83,136,607,000
| 0.177987
| 191
| 6.130409
| 24.499841
| 1.171209
| 26.842259
| 22.157424
| 1.630952
| 24.498638
| 27.760542
| 21.236734
| 26.875955
| 20.85195
| 23.863952
| 22.771115
| 21.78558
| 19.866415
| 24.690279
| 25.675814
| 25.45429
| 24.574785
| 23.863952
| 23.15312
| 22.141087
| 20.85195
| 26.875955
| 0
| 0.038038
| 528,866,000
| 0
|
NVDA
| 2022-02-28T00:00:00
| 24.340582
| 24.620073
| 23.663817
| 23.948298
| 477,319,000
| 24.304547
| 24.576951
| 24.183389
| 26.065276
| 27.684099
| 26.783689
| 23.14845
| 24.103079
| 24.137364
| 24.202852
| 24.523674
| 24.691395
| 25.534065
| 25.69361
| 25.423551
| 23.230862
| 23.980312
| 24.397188
| 24.365539
| 24.994189
| 26.130729
| 26.684235
| 25.207075
| 23.481413
| 23.283406
| 23.167125
| 24.03039
| 23.642994
| 22.869267
| 23.737722
| 28.662005
| -0.53142
| -0.562391
| 19.573715
| 18.69047
| 29.489145
| 23.692763
| 23.862953
| 26.971032
| 29.306898
| 48.721764
| 20.85195
| 26.875955
| 57.91217
| 53.134483
| -24.008554
| -42.08783
| 83,613,926,000
| 0.149339
| 192
| 6.13986
| 24.576951
| 1.102017
| 26.780985
| 22.372916
| 1.629383
| 24.483585
| 27.742352
| 21.224818
| 26.875955
| 20.85195
| 23.863952
| 23.874763
| 23.576641
| 23.040288
| 24.411117
| 24.709239
| 25.45429
| 24.574785
| 23.863952
| 23.15312
| 22.141087
| 20.85195
| 26.875955
| 0
| 0.081658
| 477,319,000
| 0
|
NVDA
| 2022-03-01T00:00:00
| 23.434237
| 24.332599
| 23.089866
| 24.246755
| 412,056,000
| 24.225691
| 24.526593
| 24.187582
| 25.967255
| 27.604532
| 26.811434
| 23.194574
| 23.96931
| 24.009522
| 24.084603
| 24.424634
| 24.594691
| 25.451719
| 25.634153
| 25.384159
| 23.232886
| 23.822074
| 24.288358
| 24.307912
| 24.891011
| 26.018891
| 26.617909
| 25.209918
| 23.867294
| 23.594971
| 23.239745
| 23.813213
| 23.660971
| 22.809383
| 23.591019
| 28.54861
| -0.55337
| -0.560587
| 20.083585
| 17.606292
| 30.440501
| 23.692763
| 23.862953
| 26.564275
| 28.90014
| 44.15202
| 20.85195
| 26.875955
| 42.866607
| 51.63765
| -71.676886
| -57.133393
| 83,201,870,000
| 0.085326
| 191
| 6.147606
| 24.526593
| 1.131164
| 26.78892
| 22.264265
| 1.629597
| 24.383647
| 27.642842
| 21.124453
| 26.875955
| 20.85195
| 23.863952
| 24.208157
| 23.796242
| 23.251902
| 24.752497
| 25.164412
| 25.45429
| 24.574785
| 23.863952
| 23.15312
| 22.141087
| 20.85195
| 26.875955
| 1
| 0.018546
| 0
| 412,056,000
|
NVDA
| 2022-03-02T00:00:00
| 24.18
| 24.368689
| 23.376331
| 23.716768
| 389,642,000
| 23.999017
| 24.505936
| 24.263448
| 25.895847
| 27.52252
| 26.842893
| 23.244813
| 24.011448
| 24.040518
| 24.09928
| 24.402395
| 24.562792
| 25.401848
| 25.595886
| 25.360314
| 23.24231
| 23.813766
| 24.255349
| 24.307329
| 24.820923
| 25.928771
| 26.565801
| 25.219723
| 24.094413
| 23.918677
| 23.458153
| 23.688641
| 23.696694
| 22.772222
| 23.453526
| 28.433203
| -0.504769
| -0.549423
| 20.523206
| 16.946595
| 29.00297
| 23.294989
| 23.863952
| 25.378938
| 27.714803
| 40.527481
| 20.85195
| 26.875955
| 55.246475
| 52.008417
| -41.889742
| -44.753525
| 83,591,512,000
| 0.099314
| 192
| 6.155239
| 24.505936
| 1.133654
| 26.773245
| 22.238628
| 1.58519
| 24.364252
| 27.534633
| 21.193872
| 26.875955
| 20.85195
| 23.863952
| 23.6189
| 22.905202
| 22.376167
| 24.147935
| 24.861633
| 25.45429
| 24.574785
| 23.863952
| 23.15312
| 22.141087
| 20.85195
| 26.875955
| 0
| 0.064492
| 389,642,000
| 0
|
NVDA
| 2022-03-03T00:00:00
| 23.674839
| 24.285828
| 23.430243
| 24.221932
| 365,095,000
| 23.720231
| 24.429877
| 24.301221
| 25.815974
| 27.433772
| 26.871737
| 23.293273
| 23.944126
| 23.974031
| 24.033981
| 24.336253
| 24.494488
| 25.334122
| 25.545332
| 25.326938
| 23.246614
| 23.754825
| 24.176197
| 24.262052
| 24.733824
| 25.827517
| 26.503067
| 25.224002
| 24.028094
| 24.000548
| 23.631195
| 23.575404
| 23.728644
| 22.748185
| 23.321626
| 28.3145
| -0.501237
| -0.539786
| 20.931425
| 16.234743
| 27.784682
| 22.896219
| 23.863952
| 25.378938
| 27.714803
| 41.721991
| 20.85195
| 26.533575
| 49.684531
| 49.265871
| -49.601229
| -50.315469
| 83,226,417,000
| 0.081856
| 191
| 6.162185
| 24.429877
| 1.135945
| 26.701768
| 22.157986
| 1.551833
| 24.298594
| 27.40226
| 21.194927
| 26.875955
| 20.85195
| 23.863952
| 23.975007
| 23.581325
| 22.982649
| 24.573683
| 24.967365
| 25.45429
| 24.574785
| 23.863952
| 23.15312
| 22.141087
| 20.85195
| 26.875955
| 1
| 0.003453
| 0
| 365,095,000
|
NVDA
| 2022-03-04T00:00:00
| 22.898127
| 23.640898
| 22.444876
| 23.345387
| 431,415,000
| 23.563808
| 24.379565
| 24.340985
| 25.693496
| 27.339525
| 26.89417
| 23.3376
| 23.734926
| 23.778412
| 23.859234
| 24.205515
| 24.371691
| 25.238593
| 25.475669
| 25.278843
| 23.243146
| 23.605351
| 24.030316
| 24.154121
| 24.619399
| 25.708158
| 26.424382
| 25.220071
| 23.641354
| 23.749837
| 23.611927
| 23.408732
| 23.730875
| 22.722063
| 23.189497
| 28.190043
| -0.554718
| -0.542773
| 21.868066
| 15.243444
| 30.979897
| 22.736011
| 23.863952
| 25.350241
| 27.714803
| 45.659211
| 20.85195
| 26.533575
| 36.013929
| 46.981645
| -106.594689
| -63.986071
| 82,795,002,000
| 0.100217
| 190
| 6.170022
| 24.379565
| 1.181804
| 26.743173
| 22.015957
| 1.470069
| 24.165216
| 27.105353
| 21.225079
| 26.875955
| 20.85195
| 23.863952
| 23.79697
| 23.308112
| 22.941385
| 24.163697
| 24.652555
| 25.45429
| 24.574785
| 23.863952
| 23.15312
| 22.141087
| 20.85195
| 26.875955
| 1
| -0.048752
| 0
| 431,415,000
|
NVDA
| 2022-03-07T00:00:00
| 21.316738
| 22.994964
| 21.294775
| 22.779319
| 450,821,000
| 23.335588
| 24.231666
| 24.281718
| 25.532901
| 27.221824
| 26.901029
| 23.371293
| 23.251289
| 23.330835
| 23.468081
| 23.942898
| 24.136694
| 25.084794
| 25.366223
| 25.200386
| 23.223978
| 23.196793
| 23.738618
| 23.921487
| 24.447761
| 25.549663
| 26.313938
| 25.199962
| 22.709878
| 22.952994
| 23.12711
| 23.106152
| 23.653865
| 22.666521
| 23.042011
| 28.053905
| -0.716448
| -0.577508
| 23.290912
| 13.973315
| 34.034984
| 22.736011
| 23.863952
| 25.030075
| 27.714803
| 38.706543
| 20.85195
| 26.533575
| 8.180547
| 31.293002
| -170.23219
| -91.819453
| 82,344,181,000
| 0.046836
| 189
| 6.177431
| 24.231666
| 1.366305
| 26.964276
| 21.499057
| 1.511656
| 23.893932
| 26.917245
| 20.87062
| 26.875955
| 20.85195
| 23.863952
| 22.994633
| 22.348369
| 21.798612
| 23.544391
| 24.190655
| 25.45429
| 24.574785
| 23.863952
| 23.15312
| 22.141087
| 20.85195
| 26.875955
| 1
| -0.093144
| 0
| 450,821,000
|
NVDA
| 2022-03-08T00:00:00
| 21.478474
| 22.336054
| 20.6159
| 21.273812
| 557,467,000
| 23.148696
| 24.071442
| 24.163201
| 25.370751
| 27.118816
| 26.906831
| 23.403902
| 22.896726
| 22.994042
| 23.161988
| 23.71886
| 23.932216
| 24.94337
| 25.263914
| 25.126684
| 23.20661
| 22.859136
| 23.47641
| 23.705853
| 24.288764
| 25.398522
| 26.20656
| 25.181128
| 21.724821
| 22.094589
| 22.479073
| 22.753578
| 23.514461
| 22.587412
| 22.883925
| 27.907654
| -0.822093
| -0.626425
| 24.900896
| 12.810315
| 34.487002
| 22.617986
| 23.745927
| 24.890579
| 27.714803
| 27.007089
| 20.6159
| 26.533575
| 14.576224
| 19.590233
| -164.886768
| -85.423776
| 82,901,648,000
| 0.04371
| 190
| 6.186679
| 24.071442
| 1.492648
| 27.056738
| 21.086147
| 1.472107
| 23.663889
| 26.608102
| 20.719676
| 26.875955
| 20.6159
| 23.745927
| 21.868826
| 20.742688
| 20.168637
| 22.442876
| 23.569014
| 25.398582
| 24.484614
| 23.745927
| 23.007241
| 21.955552
| 20.6159
| 26.875955
| 0
| -0.030633
| 557,467,000
| 0
|
NVDA
| 2022-03-09T00:00:00
| 22.975994
| 23.181653
| 22.210261
| 22.350029
| 492,742,000
| 23.211673
| 23.967129
| 24.098516
| 25.212498
| 27.00365
| 26.919554
| 23.440905
| 22.912579
| 22.990761
| 23.133373
| 23.651327
| 23.85866
| 24.866218
| 25.203706
| 25.084097
| 23.204315
| 22.827736
| 23.372081
| 23.614529
| 24.194852
| 25.289501
| 26.128722
| 25.176871
| 21.495351
| 21.753782
| 22.138602
| 22.498918
| 23.37113
| 22.516818
| 22.73383
| 27.75872
| -0.776034
| -0.656347
| 25.508189
| 15.813111
| 31.675839
| 22.617986
| 23.745927
| 24.866871
| 27.714803
| 35.80962
| 20.6159
| 25.738028
| 46.076433
| 22.944401
| -71.556262
| -53.923567
| 83,394,390,000
| 0.039239
| 191
| 6.195645
| 23.967129
| 1.492659
| 26.952447
| 20.98181
| 1.520325
| 23.598375
| 26.639025
| 20.557725
| 26.875955
| 20.6159
| 23.745927
| 21.476809
| 20.617564
| 19.756655
| 22.337719
| 23.196964
| 25.398582
| 24.484614
| 23.745927
| 23.007241
| 21.955552
| 20.6159
| 26.875955
| 0
| 0.022966
| 492,742,000
| 0
|
NVDA
| 2022-03-10T00:00:00
| 22.620581
| 22.750365
| 21.845861
| 22.49379
| 428,066,000
| 23.103257
| 23.76534
| 23.995498
| 25.059574
| 26.866312
| 26.927565
| 23.475953
| 22.85418
| 22.923455
| 23.054482
| 23.557622
| 23.763423
| 24.778154
| 25.135729
| 25.035314
| 23.198507
| 22.720264
| 23.243838
| 23.500842
| 24.093208
| 25.174157
| 26.043594
| 25.168708
| 21.773458
| 21.803776
| 22.028789
| 22.316717
| 23.221462
| 22.449963
| 22.587844
| 27.606748
| -0.759457
| -0.676969
| 26.253079
| 14.942721
| 31.707108
| 22.617986
| 23.745927
| 24.626311
| 27.714803
| 41.345474
| 20.6159
| 24.940488
| 46.355415
| 35.669357
| -84.071099
| -53.644585
| 82,966,324,000
| 0.021111
| 190
| 6.20326
| 23.76534
| 1.378395
| 26.52213
| 21.00855
| 1.433783
| 23.505252
| 26.372817
| 20.637686
| 26.875955
| 20.6159
| 23.745927
| 22.789303
| 22.396952
| 21.81791
| 23.368345
| 23.760695
| 25.398582
| 24.484614
| 23.745927
| 23.007241
| 21.955552
| 20.6159
| 26.875955
| 1
| -0.031321
| 428,066,000
| 0
|
NVDA
| 2022-03-11T00:00:00
| 22.063503
| 23.106778
| 22.009592
| 22.98398
| 367,209,000
| 22.898307
| 23.579667
| 23.921863
| 24.901917
| 26.735241
| 26.926411
| 23.507955
| 22.696044
| 22.7671
| 22.902024
| 23.421793
| 23.63266
| 24.671697
| 25.054881
| 24.976466
| 23.187213
| 22.531218
| 23.081759
| 23.352227
| 23.975715
| 25.047767
| 25.947276
| 25.154654
| 22.102312
| 21.937847
| 21.930107
| 22.162792
| 23.056015
| 22.380344
| 22.441673
| 27.450135
| -0.782253
| -0.698026
| 26.570653
| 15.897272
| 29.981712
| 22.492295
| 23.745927
| 24.685703
| 27.714803
| 42.571104
| 20.6159
| 24.620073
| 36.152369
| 42.861406
| -74.838377
| -63.847631
| 82,599,115,000
| 0.02218
| 189
| 6.209566
| 23.579667
| 1.34281
| 26.265287
| 20.894047
| 1.377684
| 23.367942
| 26.123311
| 20.612574
| 26.533575
| 20.6159
| 23.574738
| 22.405602
| 22.06084
| 21.501099
| 22.965343
| 23.310106
| 25.137004
| 24.273023
| 23.574738
| 22.876452
| 21.882283
| 20.6159
| 26.533575
| 1
| -0.077579
| 0
| 367,209,000
|
NVDA
| 2022-03-14T00:00:00
| 21.294773
| 22.225233
| 21.124056
| 21.832882
| 385,354,000
| 22.593727
| 23.449137
| 23.802666
| 24.73717
| 26.596714
| 26.916892
| 23.537171
| 22.41579
| 22.499404
| 22.654754
| 23.228428
| 23.452823
| 24.539269
| 24.955931
| 24.903561
| 23.168383
| 22.239667
| 22.86415
| 23.150143
| 23.834259
| 24.904597
| 25.835758
| 25.132632
| 21.981657
| 21.872765
| 21.693199
| 21.970677
| 22.862925
| 22.296804
| 22.289741
| 27.286389
| -0.852522
| -0.728925
| 27.328166
| 15.0142
| 32.783333
| 22.492295
| 23.745927
| 24.531235
| 27.714803
| 40.542117
| 20.6159
| 24.620073
| 16.954141
| 33.153975
| -109.138306
| -83.045859
| 82,213,761,000
| 0.046077
| 188
| 6.215858
| 23.449137
| 1.433316
| 26.31577
| 20.582504
| 1.380478
| 23.170498
| 25.931454
| 20.409541
| 26.533575
| 20.6159
| 23.574738
| 22.393291
| 21.679804
| 21.296105
| 22.77699
| 23.490477
| 25.137004
| 24.273023
| 23.574738
| 22.876452
| 21.882283
| 20.6159
| 26.533575
| 1
| -0.116743
| 0
| 385,354,000
|
NVDA
| 2022-03-15T00:00:00
| 22.935061
| 22.999954
| 21.286788
| 21.482463
| 491,996,000
| 22.543809
| 23.38475
| 23.73275
| 24.608723
| 26.467708
| 26.925643
| 23.570814
| 22.519644
| 22.578615
| 22.697878
| 23.201758
| 23.412995
| 24.476359
| 24.90275
| 24.864581
| 23.166061
| 22.301727
| 22.81519
| 23.083404
| 23.763588
| 24.808238
| 25.75691
| 25.126641
| 22.075304
| 22.054663
| 21.756521
| 21.869889
| 22.701429
| 22.233746
| 22.1532
| 27.122723
| -0.767012
| -0.736542
| 27.238631
| 17.586171
| 29.992036
| 22.450864
| 23.745927
| 24.63305
| 27.714803
| 52.562285
| 20.6159
| 24.620073
| 57.918595
| 37.008368
| -52.423047
| -42.081405
| 82,705,757,000
| 0.091803
| 189
| 6.224756
| 23.38475
| 1.425636
| 26.236022
| 20.533478
| 1.37066
| 23.148075
| 25.889395
| 20.406755
| 26.533575
| 20.6159
| 23.574738
| 21.548021
| 20.870808
| 20.446844
| 21.971985
| 22.649198
| 25.137004
| 24.273023
| 23.574738
| 22.876452
| 21.882283
| 20.6159
| 26.533575
| 0
| -0.049644
| 491,996,000
| 0
|
NVDA
| 2022-03-16T00:00:00
| 24.455547
| 24.55638
| 23.133734
| 23.461192
| 671,422,000
| 22.571364
| 23.28519
| 23.708482
| 24.496511
| 26.374558
| 26.943719
| 23.611961
| 22.906825
| 22.919875
| 22.968289
| 23.315739
| 23.493191
| 24.475542
| 24.890981
| 24.856482
| 23.178892
| 22.649316
| 22.917171
| 23.139004
| 23.757581
| 24.755286
| 25.707997
| 25.135444
| 22.829616
| 22.701352
| 22.326495
| 21.9537
| 22.615149
| 22.217268
| 22.04871
| 26.965025
| -0.569983
| -0.703231
| 25.813691
| 23.847193
| 27.597219
| 22.58614
| 23.745927
| 24.63305
| 27.098504
| 53.22165
| 20.6159
| 24.620073
| 95.891156
| 56.921297
| 44.675557
| -4.108844
| 83,377,179,000
| 0.0842
| 190
| 6.237988
| 23.28519
| 1.260512
| 25.806214
| 20.764167
| 1.27899
| 23.272596
| 25.830576
| 20.714617
| 26.533575
| 20.6159
| 23.574738
| 22.407267
| 21.814581
| 20.694102
| 23.527747
| 24.120433
| 25.137004
| 24.273023
| 23.574738
| 22.876452
| 21.882283
| 20.6159
| 26.533575
| 0
| 0.007974
| 671,422,000
| 0
|
NVDA
| 2022-03-17T00:00:00
| 24.725103
| 24.800976
| 23.866523
| 24.08017
| 471,941,000
| 22.67639
| 23.19831
| 23.631231
| 24.40628
| 26.260078
| 26.964152
| 23.651892
| 23.270481
| 23.248098
| 23.238568
| 23.443863
| 23.587954
| 24.485329
| 24.886616
| 24.85388
| 23.194277
| 23.040905
| 23.054305
| 23.217205
| 23.766545
| 24.711879
| 25.664064
| 25.14652
| 23.949806
| 23.619035
| 23.149507
| 22.211763
| 22.596971
| 22.245456
| 21.978539
| 26.814149
| -0.387618
| -0.640108
| 24.302035
| 23.957127
| 26.29406
| 22.708438
| 23.745927
| 24.63305
| 27.098504
| 52.658158
| 20.6159
| 24.800976
| 98.187063
| 83.998938
| 75.237403
| -1.812937
| 83,849,120,000
| 0.063641
| 191
| 6.247414
| 23.19831
| 1.076415
| 25.35114
| 21.045481
| 1.286131
| 23.41093
| 25.983192
| 20.838668
| 25.738028
| 20.6159
| 23.176964
| 24.048554
| 23.540728
| 22.625908
| 24.963374
| 25.4712
| 24.529206
| 23.781375
| 23.176964
| 22.572553
| 21.712036
| 20.6159
| 25.738028
| 0
| 0.057198
| 471,941,000
| 0
|
NVDA
| 2022-03-18T00:00:00
| 26.409313
| 26.525123
| 24.583335
| 24.758045
| 730,719,000
| 23.027509
| 23.295658
| 23.656526
| 24.383392
| 26.177369
| 26.997035
| 23.699289
| 23.898247
| 23.822865
| 23.726375
| 23.713449
| 23.804981
| 24.560779
| 24.926687
| 24.884681
| 23.226267
| 23.719618
| 23.360115
| 23.430904
| 23.845096
| 24.715807
| 25.653077
| 25.173958
| 25.415563
| 24.882721
| 24.222263
| 22.722578
| 22.682258
| 22.3373
| 21.958848
| 26.676565
| -0.105968
| -0.53328
| 23.41012
| 30.153555
| 23.781061
| 23.570511
| 23.745927
| 24.798997
| 27.098504
| 57.974824
| 20.6159
| 26.525123
| 98.04019
| 97.372803
| 139.725554
| -1.95981
| 84,579,839,000
| 0.171572
| 192
| 6.263318
| 23.295658
| 1.267777
| 25.831212
| 20.760105
| 1.356526
| 23.696491
| 26.409543
| 20.983438
| 26.525123
| 20.6159
| 23.570511
| 24.464201
| 24.127425
| 23.529748
| 25.061879
| 25.398654
| 25.130546
| 24.2678
| 23.570511
| 22.873223
| 21.880474
| 20.6159
| 26.525123
| 0
| 0.098998
| 730,719,000
| 0
|
NVDA
| 2022-03-21T00:00:00
| 26.68985
| 27.107161
| 25.924116
| 26.463225
| 591,727,000
| 23.56482
| 23.450204
| 23.767905
| 24.354656
| 26.114864
| 27.017244
| 23.745053
| 24.456568
| 24.344135
| 24.182294
| 23.984031
| 24.026894
| 24.644272
| 24.973086
| 24.920427
| 23.260731
| 24.385499
| 23.683372
| 23.664237
| 23.935545
| 24.729293
| 25.646995
| 25.203714
| 26.652228
| 26.13138
| 25.344471
| 23.420116
| 22.862224
| 22.482902
| 21.987286
| 26.552718
| 0.138284
| -0.398967
| 22.92272
| 31.277333
| 22.377807
| 24.115608
| 23.86153
| 25.024584
| 27.098504
| 63.186408
| 20.6159
| 27.107161
| 93.571189
| 96.59948
| 154.604236
| -6.428811
| 85,171,566,000
| 0.223349
| 193
| 6.276359
| 23.450204
| 1.477707
| 26.405619
| 20.494789
| 1.351693
| 23.981572
| 26.684957
| 21.278187
| 27.107161
| 20.6159
| 23.86153
| 25.839257
| 25.153391
| 23.897469
| 27.095179
| 27.781045
| 25.575223
| 24.627499
| 23.86153
| 23.095562
| 22.00503
| 20.6159
| 27.107161
| 0
| 0.134242
| 591,727,000
| 0
|
NVDA
| 2022-03-22T00:00:00
| 26.480202
| 27.193023
| 26.028948
| 26.682866
| 547,007,000
| 24.064993
| 23.606844
| 23.858201
| 24.340312
| 26.040367
| 27.038012
| 23.789566
| 24.861294
| 24.732511
| 24.535818
| 24.210956
| 24.21561
| 24.71627
| 25.012747
| 24.951313
| 23.292766
| 24.915568
| 23.971943
| 23.872875
| 24.0189
| 24.738907
| 25.63636
| 25.23093
| 27.347752
| 26.984375
| 26.322771
| 24.183777
| 23.108368
| 22.667479
| 22.054469
| 26.44084
| 0.311349
| -0.256904
| 22.520913
| 29.870797
| 21.060925
| 24.15854
| 23.904462
| 24.964444
| 27.069061
| 59.73963
| 20.6159
| 27.193023
| 89.162105
| 93.591161
| 136.202013
| -10.837895
| 84,624,559,000
| 0.229835
| 192
| 6.288275
| 23.606844
| 1.624943
| 26.85673
| 20.356958
| 1.363958
| 24.219537
| 26.947453
| 21.491621
| 27.193023
| 20.6159
| 23.904462
| 26.573709
| 26.040257
| 25.390665
| 27.223302
| 27.756753
| 25.640822
| 24.680562
| 23.904462
| 23.128361
| 22.023404
| 20.6159
| 27.193023
| 1
| 0.063704
| 0
| 547,007,000
|
NVDA
| 2022-03-23T00:00:00
| 25.591667
| 26.568051
| 25.532765
| 26.082853
| 502,120,000
| 24.32656
| 23.769116
| 23.823998
| 24.305144
| 25.973095
| 27.045003
| 23.830445
| 25.007369
| 24.888721
| 24.698257
| 24.336475
| 24.321461
| 24.750599
| 25.027982
| 24.963994
| 23.31564
| 25.193145
| 24.160974
| 24.006218
| 24.067972
| 24.727099
| 25.60772
| 25.248861
| 27.235971
| 27.126731
| 26.858766
| 24.871903
| 23.373268
| 22.864113
| 22.144149
| 26.336744
| 0.372514
| -0.13102
| 21.725814
| 28.277021
| 22.494393
| 24.15854
| 23.904462
| 24.964444
| 27.039157
| 57.861113
| 20.6159
| 27.193023
| 75.652635
| 86.128643
| 97.02365
| -24.347365
| 84,122,439,000
| 0.238188
| 191
| 6.29872
| 23.769116
| 1.654214
| 27.077545
| 20.460688
| 1.376794
| 24.350216
| 27.103804
| 21.596628
| 27.193023
| 20.6159
| 23.904462
| 26.567391
| 25.941759
| 25.403316
| 27.105834
| 27.731466
| 25.640822
| 24.680562
| 23.904462
| 23.128361
| 22.023404
| 20.6159
| 27.193023
| 1
| 0.003076
| 0
| 502,120,000
|
NVDA
| 2022-03-24T00:00:00
| 28.103514
| 28.273233
| 25.864218
| 26.122791
| 877,379,000
| 24.874853
| 23.989055
| 23.88963
| 24.311887
| 25.948044
| 27.070865
| 23.884355
| 25.626598
| 25.473229
| 25.222142
| 24.678933
| 24.612388
| 24.882086
| 25.108917
| 25.026162
| 23.363281
| 25.879864
| 24.573773
| 24.335412
| 24.216928
| 24.783163
| 25.62868
| 25.291379
| 27.410549
| 27.434659
| 27.448389
| 25.639667
| 23.712726
| 23.108093
| 22.279326
| 26.249859
| 0.616565
| 0.018497
| 21.981953
| 32.851691
| 19.580247
| 24.698645
| 24.444567
| 24.964444
| 26.634393
| 68.688152
| 20.6159
| 28.273233
| 97.783571
| 87.53277
| 144.042718
| -2.216429
| 84,999,818,000
| 0.239223
| 192
| 6.319317
| 23.989055
| 1.916788
| 27.822631
| 20.155479
| 1.48048
| 24.707673
| 27.668633
| 21.746714
| 28.273233
| 20.6159
| 24.444567
| 25.897494
| 25.226938
| 24.862208
| 26.262224
| 26.93278
| 26.466102
| 25.348132
| 24.444567
| 23.541001
| 22.254569
| 20.6159
| 28.273233
| 0
| 0.051224
| 877,379,000
| 0
|
NVDA
| 2022-03-25T00:00:00
| 27.646269
| 28.311169
| 27.225965
| 27.839949
| 579,016,000
| 25.43313
| 24.165719
| 24.016987
| 24.305853
| 25.885089
| 27.08956
| 23.935646
| 26.030532
| 25.868327
| 25.595085
| 24.948691
| 24.845763
| 24.990485
| 25.175689
| 25.078046
| 23.405897
| 26.383758
| 24.922079
| 24.624384
| 24.347688
| 24.827853
| 25.640074
| 25.328811
| 27.668888
| 27.692244
| 27.901938
| 26.36899
| 24.090741
| 23.375593
| 22.447936
| 26.176857
| 0.764271
| 0.167651
| 22.239803
| 31.282819
| 18.533818
| 24.798979
| 24.463535
| 24.964444
| 26.619927
| 74.719268
| 20.6159
| 28.311169
| 91.35962
| 88.265275
| 136.128629
| -8.64038
| 84,420,802,000
| 0.180962
| 191
| 6.332603
| 24.165719
| 2.084316
| 28.334351
| 19.997086
| 1.436552
| 24.987539
| 27.860644
| 22.114435
| 28.311169
| 20.6159
| 24.463535
| 27.413655
| 26.554077
| 25.004639
| 28.963092
| 29.82267
| 26.495086
| 25.371577
| 24.463535
| 23.555493
| 22.262688
| 20.6159
| 28.311169
| 1
| -0.007866
| 0
| 579,016,000
|
NVDA
| 2022-03-28T00:00:00
| 28.172398
| 28.203347
| 27.16107
| 27.710163
| 425,494,000
| 26.120892
| 24.357309
| 24.199925
| 24.338769
| 25.837147
| 27.107787
| 23.987571
| 26.458905
| 26.287249
| 25.991595
| 25.241755
| 25.101658
| 25.115266
| 25.25455
| 25.13932
| 23.453325
| 26.881806
| 25.303668
| 24.944031
| 24.499317
| 24.888045
| 25.661517
| 25.370968
| 28.133644
| 28.040502
| 28.311102
| 27.077056
| 24.505648
| 23.665306
| 22.648675
| 26.118015
| 0.913256
| 0.316772
| 22.417683
| 29.644167
| 17.889123
| 25.722452
| 24.463535
| 24.995138
| 26.619927
| 75.418894
| 21.124056
| 28.311169
| 98.069159
| 95.73745
| 122.516116
| -1.930841
| 84,846,296,000
| 0.201742
| 192
| 6.342597
| 24.357309
| 2.269151
| 28.895611
| 19.819008
| 1.388132
| 25.290859
| 28.067124
| 22.514594
| 28.311169
| 20.6159
| 24.463535
| 27.727801
| 27.144432
| 26.642596
| 28.229637
| 28.813006
| 26.495086
| 25.371577
| 24.463535
| 23.555493
| 22.262688
| 20.6159
| 28.311169
| 0
| 0.041651
| 425,494,000
| 0
|
NVDA
| 2022-03-29T00:00:00
| 28.608675
| 28.898195
| 27.933791
| 28.64761
| 488,984,000
| 26.688254
| 24.616031
| 24.410376
| 24.373084
| 25.812803
| 27.128411
| 24.040711
| 26.888859
| 26.709326
| 26.394222
| 25.547839
| 25.371429
| 25.252262
| 25.342816
| 25.20802
| 23.504622
| 27.334131
| 25.70856
| 25.283166
| 24.666765
| 24.96098
| 25.691237
| 25.416949
| 28.626942
| 28.426692
| 28.636228
| 27.7679
| 24.951087
| 23.97695
| 22.877548
| 26.073158
| 1.054377
| 0.464293
| 22.977042
| 31.747778
| 17.001694
| 26.382359
| 24.757048
| 24.802989
| 26.619927
| 73.264047
| 21.124056
| 28.898195
| 96.275857
| 95.234878
| 126.004062
| -3.724143
| 85,335,280,000
| 0.237226
| 193
| 6.3543
| 24.616031
| 2.446428
| 29.508887
| 19.723176
| 1.335363
| 25.606842
| 28.277567
| 22.936116
| 28.898195
| 20.6159
| 24.757048
| 27.845605
| 27.487863
| 26.803328
| 28.530139
| 28.887881
| 26.943573
| 25.734358
| 24.757048
| 23.779737
| 22.388311
| 20.6159
| 28.898195
| 0
| 0.083781
| 0
| 488,984,000
|
NVDA
| 2022-03-30T00:00:00
| 27.644276
| 28.448944
| 27.457584
| 28.257262
| 463,487,000
| 27.007127
| 24.789245
| 24.622298
| 24.408853
| 25.779487
| 27.107423
| 24.090179
| 27.039942
| 26.879317
| 26.586538
| 25.738424
| 25.546263
| 25.346067
| 25.403381
| 25.256263
| 23.545813
| 27.507953
| 25.996964
| 25.531927
| 24.795047
| 25.009177
| 25.701452
| 25.452805
| 28.632859
| 28.567013
| 28.72953
| 28.324061
| 25.385878
| 24.284462
| 23.117174
| 26.036863
| 1.075994
| 0.586633
| 23.018858
| 29.844738
| 18.462392
| 26.740765
| 24.757048
| 24.457869
| 26.540568
| 69.75505
| 21.124056
| 28.898195
| 83.870633
| 92.738549
| 93.860608
| -16.129367
| 84,871,793,000
| 0.184132
| 192
| 6.364902
| 24.789245
| 2.534969
| 29.859183
| 19.719308
| 1.33686
| 25.800883
| 28.474603
| 23.127163
| 28.898195
| 20.6159
| 24.757048
| 28.48022
| 28.062246
| 27.515816
| 29.02665
| 29.444625
| 26.943573
| 25.734358
| 24.757048
| 23.779737
| 22.388311
| 20.6159
| 28.898195
| 1
| 0.019382
| 0
| 463,487,000
|
NVDA
| 2022-03-31T00:00:00
| 27.24094
| 28.201351
| 27.224968
| 27.736121
| 523,440,000
| 27.25871
| 24.96755
| 24.763746
| 24.453245
| 25.767904
| 27.08289
| 24.137521
| 27.080142
| 26.945067
| 26.687215
| 25.875016
| 25.676623
| 25.420376
| 25.451738
| 25.295563
| 23.58258
| 27.550464
| 26.230459
| 25.733361
| 24.906109
| 25.047636
| 25.704096
| 25.484156
| 28.239503
| 28.308779
| 28.582616
| 28.678562
| 25.790909
| 24.578419
| 23.358861
| 26.006316
| 1.048494
| 0.679006
| 22.825613
| 28.295401
| 18.740745
| 27.21548
| 24.757048
| 24.21556
| 26.498147
| 70.60881
| 21.124056
| 28.898195
| 78.682463
| 86.276318
| 75.920073
| -21.317537
| 84,348,353,000
| 0.147948
| 191
| 6.376635
| 24.96755
| 2.577517
| 30.122585
| 19.812516
| 1.328231
| 25.938031
| 28.594493
| 23.281569
| 28.898195
| 20.6159
| 24.757048
| 27.850268
| 27.251592
| 26.858908
| 28.242952
| 28.841628
| 26.943573
| 25.734358
| 24.757048
| 23.779737
| 22.388311
| 20.6159
| 28.898195
| 1
| -0.035776
| 0
| 523,440,000
|
NVDA
| 2022-04-01T00:00:00
| 26.667885
| 27.45059
| 26.22362
| 27.32979
| 517,235,000
| 27.284567
| 25.156038
| 24.865942
| 24.504482
| 25.746337
| 27.042128
| 24.177772
| 26.997691
| 26.89467
| 26.684242
| 25.947095
| 25.752874
| 25.469298
| 25.483742
| 25.322738
| 23.61328
| 27.443041
| 26.392395
| 25.879834
| 24.992958
| 25.07132
| 25.695878
| 25.509334
| 27.513951
| 27.746874
| 28.195876
| 28.814162
| 26.146259
| 24.848465
| 23.592913
| 25.97799
| 0.969286
| 0.737062
| 21.712426
| 26.438002
| 22.867771
| 27.21548
| 24.757048
| 23.777858
| 26.061442
| 71.726138
| 21.286788
| 28.898195
| 70.697793
| 77.750296
| 47.933443
| -29.302207
| 83,831,118,000
| 0.143127
| 190
| 6.387898
| 25.156038
| 2.555967
| 30.267972
| 20.044104
| 1.337216
| 26.007541
| 28.681974
| 23.333108
| 28.898195
| 20.6159
| 24.757048
| 27.555753
| 26.910155
| 26.579369
| 27.886538
| 28.532137
| 26.943573
| 25.734358
| 24.757048
| 23.779737
| 22.388311
| 20.6159
| 28.898195
| 1
| -0.082756
| 0
| 517,235,000
|
NVDA
| 2022-04-04T00:00:00
| 27.314819
| 27.512492
| 26.569053
| 26.683863
| 397,120,000
| 27.347064
| 25.455942
| 24.984911
| 24.58415
| 25.705154
| 27.009302
| 24.22135
| 27.061116
| 26.971061
| 26.781253
| 26.071434
| 25.873024
| 25.541671
| 25.531928
| 25.362185
| 23.650111
| 27.448542
| 26.597994
| 26.068209
| 25.103167
| 25.112596
| 25.701278
| 25.540548
| 27.037044
| 27.301804
| 27.815137
| 28.821785
| 26.467449
| 25.106837
| 23.825097
| 25.953195
| 0.947789
| 0.779207
| 20.726335
| 25.41327
| 21.688836
| 27.21548
| 24.757048
| 23.777858
| 26.061442
| 69.256437
| 23.133734
| 28.898195
| 72.53211
| 73.970789
| 51.0912
| -27.46789
| 84,228,238,000
| 0.207596
| 191
| 6.396813
| 25.455942
| 2.430591
| 30.317123
| 20.594761
| 1.282236
| 26.132044
| 28.696515
| 23.567572
| 28.898195
| 20.6159
| 24.757048
| 26.780698
| 26.110806
| 25.553728
| 27.337777
| 28.007669
| 26.943573
| 25.734358
| 24.757048
| 23.779737
| 22.388311
| 20.6159
| 28.898195
| 0
| -0.022511
| 397,120,000
| 0
|
NVDA
| 2022-04-05T00:00:00
| 25.888178
| 27.273886
| 25.777361
| 27.208993
| 436,615,000
| 27.287862
| 25.676427
| 25.083069
| 24.635325
| 25.672526
| 26.974166
| 24.258849
| 26.826529
| 26.774173
| 26.643857
| 26.054774
| 25.874189
| 25.555259
| 25.541303
| 25.372601
| 23.67238
| 27.18329
| 26.639159
| 26.137691
| 25.154305
| 25.117412
| 25.679078
| 25.557134
| 26.459614
| 26.703824
| 27.256516
| 28.624117
| 26.718477
| 25.326241
| 24.038441
| 25.925269
| 0.80634
| 0.784634
| 19.37485
| 23.304719
| 24.161749
| 27.337778
| 24.757048
| 23.777858
| 26.061442
| 56.351242
| 23.866523
| 28.898195
| 40.17859
| 61.136164
| 21.382176
| -59.82141
| 83,791,623,000
| 0.174053
| 190
| 6.405937
| 25.676427
| 2.24361
| 30.163648
| 21.189207
| 1.276246
| 26.108818
| 28.66131
| 23.556327
| 28.898195
| 21.124056
| 25.011126
| 27.132122
| 26.751751
| 26.188682
| 27.69519
| 28.075561
| 27.063498
| 25.928474
| 25.011126
| 24.093777
| 22.787722
| 21.124056
| 28.898195
| 1
| -0.070889
| 0
| 436,615,000
|
NVDA
| 2022-04-06T00:00:00
| 24.366692
| 25.258216
| 23.963359
| 24.892822
| 703,833,000
| 27.165364
| 25.745962
| 25.090537
| 24.676992
| 25.62741
| 26.914524
| 24.286449
| 26.334561
| 26.336449
| 26.293524
| 25.901312
| 25.758228
| 25.508649
| 25.510392
| 25.352682
| 23.679289
| 26.652168
| 26.514422
| 26.082585
| 25.143771
| 25.083048
| 25.627445
| 25.558207
| 25.526516
| 25.799121
| 26.382134
| 28.186534
| 26.865299
| 25.486561
| 24.216831
| 25.887999
| 0.564957
| 0.740698
| 19.394596
| 20.960023
| 31.212621
| 26.430777
| 24.757048
| 23.777858
| 26.061442
| 48.569817
| 23.963359
| 28.898195
| 8.173162
| 40.294621
| -34.861715
| -91.826838
| 83,087,790,000
| 0.118751
| 189
| 6.419481
| 25.745962
| 2.176046
| 30.098053
| 21.393871
| 1.346986
| 25.942902
| 28.636874
| 23.248929
| 28.898195
| 21.124056
| 25.011126
| 26.313142
| 25.352397
| 24.816617
| 26.848922
| 27.809667
| 27.063498
| 25.928474
| 25.011126
| 24.093777
| 22.787722
| 21.124056
| 28.898195
| 1
| -0.111898
| 0
| 703,833,000
|
NVDA
| 2022-04-07T00:00:00
| 24.168022
| 24.681173
| 23.439228
| 24.400637
| 557,992,000
| 26.771815
| 25.823334
| 25.110264
| 24.705742
| 25.580737
| 26.852895
| 24.312205
| 25.901253
| 25.94219
| 25.966524
| 25.74374
| 25.635904
| 25.456075
| 25.475067
| 25.329223
| 23.684152
| 26.107196
| 26.364142
| 26.011622
| 25.123811
| 25.044643
| 25.573058
| 25.557028
| 24.49825
| 24.830719
| 25.395146
| 27.586306
| 26.923321
| 25.592654
| 24.35909
| 25.841001
| 0.353553
| 0.663269
| 19.720113
| 19.590453
| 31.930719
| 26.168712
| 24.757048
| 23.579471
| 26.061442
| 39.853581
| 23.439228
| 28.898195
| 13.350401
| 20.567385
| -50.099029
| -86.649599
| 82,529,798,000
| 0.097897
| 188
| 6.430085
| 25.823334
| 2.084662
| 29.992658
| 21.654011
| 1.296997
| 25.773865
| 28.36786
| 23.179871
| 28.898195
| 21.124056
| 25.011126
| 24.529423
| 23.800629
| 23.234566
| 25.095486
| 25.824279
| 27.063498
| 25.928474
| 25.011126
| 24.093777
| 22.787722
| 21.124056
| 28.898195
| 1
| -0.146401
| 0
| 557,992,000
|
NVDA
| 2022-04-08T00:00:00
| 23.08082
| 23.883493
| 23.023915
| 23.877503
| 524,781,000
| 26.31527
| 25.8742
| 25.117572
| 24.729278
| 25.501521
| 26.784037
| 24.331785
| 25.337167
| 25.421941
| 25.522569
| 25.501657
| 25.439359
| 25.362928
| 25.41206
| 25.2847
| 23.678149
| 25.436106
| 26.10295
| 25.855511
| 25.060088
| 24.978856
| 25.498364
| 25.544776
| 23.386851
| 23.809687
| 24.352175
| 26.815653
| 26.883508
| 25.635477
| 24.45777
| 25.78089
| 0.097165
| 0.550048
| 20.259642
| 18.397817
| 32.196726
| 25.961055
| 24.757048
| 23.380086
| 26.061442
| 34.773831
| 23.023915
| 28.898195
| 0.968716
| 7.497426
| -72.326056
| -99.031284
| 82,005,017,000
| 0.085075
| 187
| 6.439436
| 25.8742
| 1.998733
| 29.871667
| 21.876733
| 1.294216
| 25.517385
| 28.105817
| 22.928953
| 28.898195
| 21.124056
| 25.011126
| 24.096141
| 23.511109
| 22.854196
| 24.753054
| 25.338086
| 27.063498
| 25.928474
| 25.011126
| 24.093777
| 22.787722
| 21.124056
| 28.898195
| 1
| -0.175169
| 0
| 524,781,000
|
NVDA
| 2022-04-11T00:00:00
| 21.880806
| 22.28314
| 21.62423
| 22.177316
| 575,207,000
| 25.686111
| 25.903502
| 25.140134
| 24.710926
| 25.401979
| 26.701402
| 24.346236
| 24.645895
| 24.778098
| 24.962298
| 25.172488
| 25.165625
| 25.226374
| 25.319132
| 25.217296
| 23.660265
| 24.62984
| 25.722627
| 25.606529
| 24.948384
| 24.883574
| 25.40127
| 25.520388
| 22.267828
| 22.685459
| 23.233327
| 25.856715
| 26.733483
| 25.609013
| 24.505001
| 25.704219
| -0.200543
| 0.39993
| 21.471463
| 16.980493
| 37.119161
| 25.036587
| 24.757048
| 23.299982
| 26.061442
| 32.092049
| 21.62423
| 28.898195
| 3.527314
| 5.94881
| -108.782002
| -96.472686
| 81,429,810,000
| 0.096132
| 186
| 6.448935
| 25.903502
| 1.931221
| 29.765943
| 22.041061
| 1.31511
| 25.171044
| 27.801264
| 22.540824
| 28.898195
| 21.286788
| 25.092492
| 23.329409
| 22.775326
| 22.469831
| 23.634904
| 24.188988
| 27.101903
| 25.990638
| 25.092492
| 24.194346
| 22.915629
| 21.286788
| 28.898195
| 1
| -0.198889
| 0
| 575,207,000
|
NVDA
| 2022-04-12T00:00:00
| 21.468489
| 22.687473
| 21.246855
| 22.499784
| 662,258,000
| 24.972093
| 25.830173
| 25.139735
| 24.651468
| 25.293745
| 26.624045
| 24.353865
| 24.010413
| 24.176351
| 24.424789
| 24.835761
| 24.881229
| 25.079006
| 25.2178
| 25.143063
| 23.638456
| 23.863
| 25.300245
| 25.324095
| 24.821229
| 24.780061
| 25.297648
| 25.491754
| 21.317367
| 21.672667
| 22.141815
| 24.805172
| 26.484599
| 25.521632
| 24.503772
| 25.610968
| -0.464397
| 0.227065
| 22.196508
| 17.821171
| 34.304357
| 24.724103
| 24.757048
| 23.299982
| 26.061442
| 33.327966
| 21.246855
| 28.898195
| 2.896663
| 2.464231
| -104.827022
| -97.103337
| 80,767,552,000
| 0.013486
| 185
| 6.459566
| 25.830173
| 2.072537
| 29.975248
| 21.685099
| 1.344062
| 24.81842
| 27.506544
| 22.130295
| 28.898195
| 21.246855
| 25.072525
| 21.929392
| 21.575644
| 21.270482
| 22.234554
| 22.588302
| 27.092479
| 25.975383
| 25.072525
| 24.169667
| 22.884242
| 21.246855
| 28.898195
| 1
| -0.218176
| 0
| 662,258,000
|
NVDA
| 2022-04-13T00:00:00
| 22.16633
| 22.462841
| 21.419566
| 21.692116
| 516,943,000
| 24.424298
| 25.715712
| 25.107348
| 24.602932
| 25.177448
| 26.529574
| 24.364775
| 23.641597
| 23.810893
| 24.077334
| 24.593086
| 24.672391
| 24.964784
| 25.137498
| 25.084117
| 23.623808
| 23.352861
| 24.951307
| 25.095371
| 24.723773
| 24.697761
| 25.209377
| 25.469987
| 20.934593
| 21.164435
| 21.382189
| 23.810948
| 26.17928
| 25.399564
| 24.470382
| 25.5053
| -0.610159
| 0.05962
| 22.869764
| 16.82607
| 32.388866
| 24.379674
| 25.011126
| 23.181957
| 25.944416
| 21.865818
| 21.246855
| 28.898195
| 12.017178
| 6.147052
| -91.326304
| -87.982822
| 81,284,495,000
| -0.01816
| 186
| 6.468239
| 25.715712
| 2.211036
| 30.137784
| 21.29364
| 1.227041
| 24.56584
| 27.019923
| 22.111757
| 28.898195
| 21.246855
| 25.072525
| 21.800939
| 20.914405
| 20.360321
| 22.355023
| 23.241557
| 27.092479
| 25.975383
| 25.072525
| 24.169667
| 22.884242
| 21.246855
| 28.898195
| 0
| -0.133576
| 516,943,000
| 0
|
NVDA
| 2022-04-14T00:00:00
| 21.222897
| 22.739389
| 21.128054
| 22.467837
| 569,097,000
| 23.822494
| 25.540602
| 25.051441
| 24.52347
| 25.056863
| 26.412595
| 24.371089
| 23.157857
| 23.340348
| 23.63819
| 24.286705
| 24.407045
| 24.818043
| 25.034482
| 25.007658
| 23.599918
| 22.770788
| 24.52342
| 24.796567
| 24.591222
| 24.593693
| 25.104294
| 25.438725
| 20.767037
| 20.858693
| 20.832514
| 22.852125
| 25.813635
| 25.236058
| 24.401542
| 25.385465
| -0.792666
| -0.110837
| 23.656176
| 15.39614
| 31.17382
| 24.320273
| 25.011126
| 23.181957
| 25.944416
| 20.902675
| 21.128054
| 28.898195
| 1.220601
| 5.378147
| -91.414751
| -98.779399
| 80,715,398,000
| -0.098196
| 185
| 6.477202
| 25.540602
| 2.422219
| 30.38504
| 20.696164
| 1.264622
| 24.247464
| 26.776709
| 21.71822
| 28.898195
| 21.128054
| 25.013125
| 22.016246
| 21.569651
| 20.972972
| 22.612925
| 23.05952
| 27.064442
| 25.930001
| 25.013125
| 24.096248
| 22.790864
| 21.128054
| 28.898195
| 1
| -0.160574
| 0
| 569,097,000
|
NVDA
| 2022-04-18T00:00:00
| 21.747026
| 22.051521
| 21.044189
| 21.164989
| 525,701,000
| 23.330408
| 25.307488
| 25.038782
| 24.480323
| 24.947539
| 26.311126
| 24.378979
| 22.875691
| 23.050653
| 23.347241
| 24.055825
| 24.202429
| 24.697611
| 24.94797
| 24.943091
| 23.581482
| 22.39343
| 24.162127
| 24.542382
| 24.482342
| 24.506593
| 25.011906
| 25.412615
| 20.9327
| 20.866736
| 20.601384
| 22.036228
| 25.423801
| 25.053837
| 24.310452
| 25.255728
| -0.884812
| -0.265632
| 24.434233
| 14.562934
| 29.937318
| 24.159037
| 24.971192
| 23.181957
| 25.944416
| 20.888348
| 21.044189
| 28.898195
| 8.948781
| 7.39552
| -86.629127
| -91.051219
| 81,241,099,000
| -0.139688
| 186
| 6.485766
| 25.307488
| 2.554928
| 30.417343
| 20.197632
| 1.262126
| 24.009327
| 26.53358
| 21.485075
| 28.898195
| 21.044189
| 24.971192
| 21.69678
| 20.654171
| 20.085445
| 22.265506
| 23.308115
| 27.04465
| 25.897965
| 24.971192
| 24.044419
| 22.724946
| 21.044189
| 28.898195
| 0
| -0.082855
| 525,701,000
| 0
|
NVDA
| 2022-04-19T00:00:00
| 22.161343
| 22.336053
| 21.278802
| 21.684131
| 512,781,000
| 22.81506
| 25.081062
| 25.073445
| 24.438055
| 24.849262
| 26.215896
| 24.387568
| 22.732821
| 22.88896
| 23.164795
| 23.883599
| 24.045422
| 24.598149
| 24.874638
| 24.888007
| 23.567351
| 22.180873
| 23.862494
| 24.32104
| 24.391402
| 24.433272
| 24.929732
| 25.390549
| 21.316111
| 21.154592
| 20.658134
| 21.417645
| 25.032424
| 24.86836
| 24.207366
| 25.119789
| -0.913872
| -0.39528
| 24.813871
| 15.274794
| 28.211642
| 23.151203
| 24.971192
| 23.119111
| 25.944416
| 20.730602
| 21.044189
| 28.448944
| 15.08698
| 8.418787
| -74.054533
| -84.91302
| 81,753,880,000
| -0.1252
| 187
| 6.494338
| 25.081062
| 2.625657
| 30.332376
| 19.829749
| 1.268758
| 23.833329
| 26.370845
| 21.295813
| 28.898195
| 21.044189
| 24.971192
| 21.614245
| 21.17697
| 20.606913
| 22.184302
| 22.621578
| 27.04465
| 25.897965
| 24.971192
| 24.044419
| 22.724946
| 21.044189
| 28.898195
| 0
| -0.015991
| 512,781,000
| 0
|
NVDA
| 2022-04-20T00:00:00
| 21.446522
| 22.632559
| 21.164988
| 22.479812
| 468,974,000
| 22.370895
| 24.829378
| 25.013903
| 24.373327
| 24.743783
| 26.104257
| 24.391527
| 22.475561
| 22.626699
| 22.900446
| 23.662047
| 23.845507
| 24.474556
| 24.784424
| 24.819858
| 23.546248
| 21.932048
| 23.516348
| 24.042046
| 24.274087
| 24.343726
| 24.835289
| 25.361284
| 21.519097
| 21.389588
| 20.794786
| 20.927613
| 24.625477
| 24.671692
| 24.090645
| 24.976821
| -0.983248
| -0.512874
| 24.809643
| 15.665835
| 25.973524
| 22.862681
| 24.971192
| 23.119111
| 25.635481
| 21.211261
| 21.044189
| 28.201351
| 5.621405
| 9.885722
| -72.463114
| -94.378595
| 81,284,906,000
| -0.141445
| 186
| 6.501811
| 24.829378
| 2.723898
| 30.277174
| 19.381582
| 1.291364
| 23.606014
| 26.188742
| 21.023286
| 28.898195
| 21.044189
| 24.971192
| 21.925399
| 21.514745
| 20.868148
| 22.571996
| 22.98265
| 27.04465
| 25.897965
| 24.971192
| 24.044419
| 22.724946
| 21.044189
| 28.898195
| 1
| -0.058742
| 0
| 468,974,000
|
NVDA
| 2022-04-21T00:00:00
| 20.14967
| 22.355021
| 19.966971
| 21.673149
| 656,209,000
| 21.949192
| 24.557278
| 24.841668
| 24.275075
| 24.611564
| 25.991336
| 24.390633
| 22.010383
| 22.17633
| 22.477249
| 23.34274
| 23.561211
| 24.304953
| 24.662457
| 24.727379
| 23.512451
| 21.528189
| 23.070661
| 23.667874
| 24.108453
| 24.222828
| 24.717377
| 25.319077
| 21.18107
| 21.160261
| 20.708787
| 20.457939
| 24.174315
| 24.447368
| 23.951799
| 24.823665
| -1.12985
| -0.636269
| 25.57679
| 13.75376
| 28.926448
| 21.925232
| 24.432583
| 23.098396
| 25.635481
| 19.585504
| 19.966971
| 27.512492
| 2.421282
| 7.709889
| -85.603316
| -97.578718
| 80,628,697,000
| -0.14955
| 185
| 6.511349
| 24.557278
| 2.909247
| 30.375772
| 18.738785
| 1.392197
| 23.276838
| 26.061233
| 20.492444
| 28.898195
| 19.966971
| 24.432583
| 21.748023
| 20.863487
| 20.280452
| 22.331058
| 23.215595
| 26.790426
| 25.486468
| 24.432583
| 23.378699
| 21.878253
| 19.966971
| 28.898195
| 1
| -0.095001
| 0
| 656,209,000
|
NVDA
| 2022-04-22T00:00:00
| 19.482773
| 20.45217
| 19.467798
| 20.269472
| 624,713,000
| 21.480667
| 24.126241
| 24.631975
| 24.131603
| 24.481512
| 25.853052
| 24.388744
| 21.504861
| 21.686592
| 22.016561
| 22.991834
| 23.247485
| 24.115848
| 24.526149
| 24.623526
| 23.472355
| 21.079749
| 22.587375
| 23.255652
| 23.92052
| 24.08786
| 24.588494
| 25.270243
| 20.364255
| 20.550221
| 20.359286
| 19.995236
| 23.672502
| 24.191079
| 23.789148
| 24.659873
| -1.285033
| -0.766022
| 26.567573
| 13.046861
| 30.046044
| 21.103594
| 24.182997
| 23.166034
| 25.635481
| 19.429105
| 19.467798
| 27.512492
| 0.186143
| 2.742943
| -98.481477
| -99.813857
| 80,003,984,000
| -0.27977
| 184
| 6.519974
| 24.126241
| 2.993586
| 30.113413
| 18.13907
| 1.374869
| 22.915499
| 25.665236
| 20.165761
| 28.898195
| 19.467798
| 24.182997
| 20.823887
| 19.292754
| 18.435837
| 21.680804
| 23.211937
| 26.672621
| 25.295783
| 24.182997
| 23.07021
| 21.485903
| 19.467798
| 28.898195
| 1
| -0.125527
| 0
| 624,713,000
|
NVDA
| 2022-04-25T00:00:00
| 19.869129
| 19.912057
| 19.064461
| 19.170285
| 641,566,000
| 21.159498
| 23.737384
| 24.370368
| 24.013447
| 24.379051
| 25.725619
| 24.388051
| 21.177715
| 21.356144
| 21.686187
| 22.707951
| 22.987612
| 23.94931
| 24.403596
| 24.529379
| 23.436502
| 20.786742
| 22.181936
| 22.889279
| 23.753364
| 23.966481
| 24.470001
| 25.225271
| 19.64169
| 19.94578
| 19.984882
| 19.594165
| 23.144869
| 23.915658
| 23.613112
| 24.489295
| -1.361151
| -0.885048
| 27.703834
| 12.453338
| 30.843965
| 20.901925
| 23.981328
| 23.227183
| 25.635481
| 17.602018
| 19.064461
| 27.273886
| 9.801764
| 4.136396
| -92.686827
| -90.198236
| 80,645,550,000
| -0.212632
| 185
| 6.529083
| 23.737384
| 3.017299
| 29.771983
| 17.702786
| 1.368023
| 22.625368
| 25.361414
| 19.889323
| 28.898195
| 19.064461
| 23.981328
| 19.800914
| 19.149657
| 18.816542
| 20.134029
| 20.785285
| 26.577434
| 25.141709
| 23.981328
| 22.820947
| 21.16888
| 19.064461
| 28.898195
| 0
| -0.050999
| 641,566,000
| 0
|
NVDA
| 2022-04-26T00:00:00
| 18.756973
| 19.755322
| 18.639168
| 19.685438
| 653,143,000
| 20.847115
| 23.266613
| 24.053053
| 23.910479
| 24.254121
| 25.599411
| 24.37949
| 20.693566
| 20.883568
| 21.235538
| 22.348772
| 22.662178
| 23.745689
| 24.255001
| 24.415074
| 23.38994
| 20.349919
| 21.707611
| 22.457479
| 23.547228
| 23.818532
| 24.332008
| 25.169241
| 18.948118
| 19.257252
| 19.493459
| 19.181064
| 22.575792
| 23.60636
| 23.416027
| 24.30984
| -1.493994
| -1.006837
| 28.979682
| 11.626774
| 31.091785
| 20.689279
| 23.768682
| 23.658219
| 25.514203
| 18.097306
| 18.639168
| 25.258216
| 1.77979
| 3.922566
| -94.201087
| -98.22021
| 79,992,407,000
| -0.291315
| 184
| 6.537572
| 23.266613
| 3.023421
| 29.313455
| 17.219771
| 1.346059
| 22.25695
| 24.949067
| 19.564832
| 28.898195
| 18.639168
| 23.768682
| 19.615216
| 19.318374
| 18.767619
| 20.165971
| 20.462813
| 26.477065
| 24.979247
| 23.768682
| 22.558116
| 20.8346
| 18.639168
| 28.898195
| 1
| -0.087023
| 0
| 653,143,000
|
NVDA
| 2022-04-27T00:00:00
| 18.384592
| 19.135349
| 18.259798
| 18.567289
| 499,460,000
| 20.538725
| 22.755409
| 23.729228
| 23.793714
| 24.136617
| 25.462582
| 24.370378
| 20.231771
| 20.429209
| 20.796931
| 21.988392
| 22.333133
| 23.53545
| 24.100517
| 24.295659
| 23.340135
| 19.902188
| 21.242656
| 22.021444
| 23.330526
| 23.664071
| 24.18914
| 25.10959
| 18.397926
| 18.616957
| 18.91885
| 18.772708
| 21.972664
| 23.265529
| 23.197627
| 24.122204
| -1.610754
| -1.12762
| 30.355216
| 11.063822
| 31.684306
| 20.499594
| 23.578997
| 23.988569
| 24.989159
| 20.171196
| 18.259798
| 24.681173
| 1.943409
| 4.508321
| -92.852358
| -98.056591
| 79,492,947,000
| -0.341124
| 183
| 6.543857
| 22.755409
| 2.935718
| 28.626845
| 16.883973
| 1.271111
| 21.888154
| 24.430376
| 19.345932
| 28.448944
| 18.259798
| 23.354371
| 19.050488
| 18.345654
| 17.934334
| 19.461807
| 20.166641
| 26.044306
| 24.556691
| 23.354371
| 22.152052
| 20.440276
| 18.259798
| 28.448944
| 1
| -0.117388
| 0
| 499,460,000
|
NVDA
| 2022-04-28T00:00:00
| 19.749329
| 20.003909
| 18.459463
| 18.935674
| 570,327,000
| 20.297025
| 22.360662
| 23.495535
| 23.659766
| 24.035274
| 25.353705
| 24.370127
| 20.135283
| 20.305594
| 20.635762
| 21.78484
| 22.134379
| 23.386974
| 23.986012
| 24.205632
| 23.304406
| 19.758661
| 20.956363
| 21.715298
| 23.171923
| 23.548616
| 24.076006
| 25.063609
| 18.434125
| 18.497917
| 18.624168
| 18.509192
| 21.395044
| 22.924254
| 22.976176
| 23.933654
| -1.575008
| -1.217098
| 30.489568
| 14.808402
| 28.897498
| 20.446179
| 23.578997
| 24.031501
| 24.579408
| 30.262155
| 18.259798
| 23.883493
| 26.486682
| 10.06996
| -66.375763
| -73.513318
| 80,063,274,000
| -0.277584
| 184
| 6.551853
| 22.360662
| 2.76985
| 27.900362
| 16.820961
| 1.298066
| 21.684456
| 24.280588
| 19.088324
| 28.201351
| 18.259798
| 23.230575
| 18.593247
| 18.051144
| 17.717696
| 18.926695
| 19.468797
| 25.855145
| 24.403678
| 23.230575
| 22.057472
| 20.387291
| 18.259798
| 28.201351
| 0
| -0.042763
| 570,327,000
| 0
|
NVDA
| 2022-04-29T00:00:00
| 18.516373
| 20.094761
| 18.486422
| 19.36996
| 500,435,000
| 20.026373
| 21.924433
| 23.112049
| 23.50084
| 23.911941
| 25.239046
| 24.368079
| 19.811501
| 19.980281
| 20.309702
| 21.487707
| 21.856071
| 23.19597
| 23.842074
| 24.092974
| 23.256764
| 19.434906
| 20.59024
| 21.332285
| 22.970221
| 23.403381
| 23.940614
| 25.005363
| 18.462387
| 18.45875
| 18.391694
| 18.272482
| 20.818916
| 22.564247
| 22.741819
| 23.740582
| -1.627409
| -1.29916
| 30.500852
| 14.020777
| 26.41262
| 20.446179
| 23.578997
| 24.031501
| 24.579408
| 29.873166
| 18.259798
| 22.739389
| 5.727626
| 11.385906
| -64.805412
| -94.272374
| 79,562,839,000
| -0.275952
| 183
| 6.558206
| 21.924433
| 2.645004
| 27.214441
| 16.634425
| 1.331226
| 21.382734
| 24.045185
| 18.720283
| 27.512492
| 18.259798
| 22.886145
| 19.404233
| 18.804558
| 17.859787
| 20.349004
| 20.948679
| 25.328857
| 23.977963
| 22.886145
| 21.794328
| 20.239875
| 18.259798
| 27.512492
| 1
| -0.078745
| 0
| 500,435,000
|
NVDA
| 2022-05-02T00:00:00
| 19.50074
| 19.541671
| 18.360626
| 18.510378
| 572,049,000
| 19.801744
| 21.566076
| 22.786228
| 23.401607
| 23.799311
| 25.110374
| 24.37497
| 19.749349
| 19.893092
| 20.185246
| 21.307074
| 21.674891
| 23.051059
| 23.727828
| 24.002038
| 23.21939
| 19.339336
| 20.359412
| 21.054492
| 22.813355
| 23.287297
| 23.826984
| 24.956932
| 18.791364
| 18.670898
| 18.429241
| 18.13591
| 20.290095
| 22.210401
| 22.508868
| 23.5482
| -1.571393
| -1.353607
| 30.598506
| 13.128051
| 25.409065
| 20.446179
| 23.578997
| 24.571606
| 24.579408
| 39.301692
| 18.259798
| 22.739389
| 27.702119
| 19.972142
| -53.705584
| -72.297881
| 80,134,888,000
| -0.214158
| 184
| 6.566058
| 21.566076
| 2.446592
| 26.45926
| 16.672892
| 1.311544
| 21.203496
| 23.826584
| 18.580409
| 27.512492
| 18.259798
| 22.886145
| 19.032518
| 17.970276
| 17.424179
| 19.578615
| 20.640858
| 25.328857
| 23.977963
| 22.886145
| 21.794328
| 20.239875
| 18.259798
| 27.512492
| 0
| -0.009116
| 572,049,000
| 0
|
NVDA
| 2022-05-03T00:00:00
| 19.56963
| 19.792263
| 19.101404
| 19.367964
| 475,751,000
| 19.542573
| 21.178817
| 22.442117
| 23.321021
| 23.706551
| 24.98839
| 24.379119
| 19.713405
| 19.83428
| 20.090536
| 21.149124
| 21.512948
| 22.914533
| 23.618402
| 23.914268
| 23.183074
| 19.297134
| 20.169275
| 20.807062
| 22.663081
| 23.17599
| 23.717266
| 24.909117
| 19.162557
| 18.991462
| 18.6132
| 18.099011
| 19.815544
| 21.868119
| 22.280367
| 23.357555
| -1.504102
| -1.383706
| 30.34652
| 14.02058
| 24.429207
| 20.30741
| 23.578997
| 24.631257
| 24.579408
| 41.192786
| 18.259798
| 22.739389
| 29.239974
| 20.889906
| -38.159245
| -70.760026
| 80,610,639,000
| -0.218136
| 185
| 6.572615
| 21.178817
| 2.073248
| 25.325312
| 17.032321
| 1.25799
| 21.04789
| 23.563869
| 18.531911
| 27.273886
| 18.259798
| 22.766842
| 19.134346
| 18.72702
| 17.953301
| 19.908065
| 20.31539
| 25.146562
| 23.830505
| 22.766842
| 21.70318
| 20.188813
| 18.259798
| 27.273886
| 0
| 0.050462
| 475,751,000
| 0
|
NVDA
| 2022-05-04T00:00:00
| 20.300419
| 20.36631
| 18.720033
| 19.890098
| 648,855,000
| 19.427963
| 20.899429
| 22.109787
| 23.260082
| 23.618651
| 24.887049
| 24.387758
| 19.830808
| 19.919033
| 20.122826
| 21.071969
| 21.419677
| 22.812018
| 23.531086
| 23.842707
| 23.154391
| 19.434924
| 20.085618
| 20.642316
| 22.544626
| 23.086355
| 23.624435
| 24.868533
| 19.689678
| 19.51816
| 19.023101
| 18.188403
| 19.418225
| 21.551208
| 22.066473
| 23.17212
| -1.375944
| -1.382154
| 29.365027
| 15.898043
| 22.229326
| 19.355984
| 23.578997
| 25.092993
| 24.579408
| 41.371972
| 18.259798
| 22.739389
| 45.553723
| 34.165272
| -24.613594
| -54.446277
| 81,259,494,000
| -0.129553
| 186
| 6.582049
| 20.899429
| 1.757707
| 24.414842
| 17.384015
| 1.301061
| 20.976702
| 23.578825
| 18.37458
| 25.258216
| 18.259798
| 21.759007
| 19.487766
| 19.183268
| 18.796907
| 19.874127
| 20.178624
| 23.60659
| 22.584821
| 21.759007
| 20.933194
| 19.75746
| 18.259798
| 25.258216
| 0
| 0.10115
| 648,855,000
| 0
|
NVDA
| 2022-05-05T00:00:00
| 18.812878
| 19.892092
| 18.469446
| 19.834189
| 626,331,000
| 19.294283
| 20.621738
| 21.756531
| 23.189415
| 23.524746
| 24.773748
| 24.384978
| 19.627222
| 19.717914
| 19.921295
| 20.866597
| 21.219154
| 22.655189
| 23.406923
| 23.743106
| 23.111192
| 19.32309
| 19.886899
| 20.388707
| 22.370226
| 22.959887
| 23.504154
| 24.813062
| 19.742597
| 19.619329
| 19.225378
| 18.24819
| 19.05503
| 21.230769
| 21.851904
| 22.986468
| -1.37852
| -1.381427
| 28.675667
| 14.35025
| 21.39757
| 19.313054
| 23.354371
| 25.569703
| 24.757048
| 39.389897
| 18.259798
| 22.632559
| 12.648283
| 29.147327
| -34.068859
| -87.351717
| 80,633,163,000
| -0.135581
| 185
| 6.590158
| 20.621738
| 1.613931
| 23.849599
| 17.393877
| 1.31675
| 20.770624
| 23.404123
| 18.137124
| 24.681173
| 18.259798
| 21.470486
| 19.795587
| 19.224865
| 18.14931
| 20.871141
| 21.441864
| 23.165729
| 22.228208
| 21.470486
| 20.712764
| 19.633973
| 18.259798
| 24.681173
| 1
| 0.043981
| 0
| 626,331,000
|
NVDA
| 2022-05-06T00:00:00
| 18.644161
| 19.479779
| 17.960293
| 18.705061
| 633,297,000
| 19.210422
| 20.345545
| 21.41266
| 23.088203
| 23.439716
| 24.679093
| 24.380437
| 19.43061
| 19.522686
| 19.724813
| 20.664558
| 21.021077
| 22.497894
| 23.281587
| 23.642137
| 23.066744
| 19.204886
| 19.698558
| 20.149294
| 22.191981
| 22.831451
| 23.382776
| 24.755939
| 19.401303
| 19.430511
| 19.225859
| 18.289122
| 18.722423
| 20.905708
| 21.635737
| 22.800585
| -1.378287
| -1.380799
| 28.467993
| 13.201581
| 22.366971
| 19.163301
| 23.080822
| 25.748906
| 24.757048
| 35.898344
| 17.960293
| 22.632559
| 14.636758
| 24.279588
| -35.976859
| -85.363242
| 79,999,866,000
| -0.148666
| 184
| 6.598232
| 20.345545
| 1.438195
| 23.221935
| 17.469155
| 1.353332
| 20.568103
| 23.274768
| 17.861439
| 23.883493
| 17.960293
| 20.921893
| 19.058138
| 18.224185
| 17.635493
| 19.646831
| 20.480784
| 22.485618
| 21.620831
| 20.921893
| 20.222955
| 19.227858
| 17.960293
| 23.883493
| 1
| -0.005117
| 0
| 633,297,000
|
NVDA
| 2022-05-09T00:00:00
| 16.922009
| 18.224852
| 16.799211
| 18.004218
| 644,455,000
| 18.91571
| 20.037604
| 21.022825
| 22.944383
| 23.34393
| 24.565459
| 24.367464
| 18.928889
| 19.049836
| 19.293612
| 20.324326
| 20.705764
| 22.279232
| 23.11423
| 23.509065
| 23.005602
| 18.788811
| 19.372507
| 19.803859
| 21.950169
| 22.659932
| 23.229171
| 24.681726
| 18.390372
| 18.648058
| 18.757962
| 18.180185
| 18.370614
| 20.546946
| 21.400501
| 22.608412
| -1.499777
| -1.404595
| 29.103656
| 11.950739
| 26.210578
| 18.58276
| 22.155851
| 25.986264
| 24.757048
| 28.718525
| 16.799211
| 22.632559
| 2.105102
| 9.796714
| -58.082149
| -97.894898
| 79,355,411,000
| -0.153878
| 183
| 6.605265
| 20.037604
| 1.480434
| 22.998473
| 17.076736
| 1.409596
| 20.220856
| 23.040049
| 17.401664
| 22.739389
| 16.799211
| 19.7693
| 18.694744
| 17.90971
| 17.175258
| 19.429196
| 20.21423
| 21.337507
| 20.470241
| 19.7693
| 19.068359
| 18.070409
| 16.799211
| 22.739389
| 1
| -0.047071
| 0
| 644,455,000
|
NVDA
| 2022-05-10T00:00:00
| 17.565945
| 18.16795
| 16.996886
| 17.659789
| 761,474,000
| 18.796607
| 19.821861
| 20.63287
| 22.808891
| 23.267057
| 24.437083
| 24.359028
| 18.6563
| 18.780037
| 19.027817
| 20.073564
| 20.46424
| 22.094397
| 22.968222
| 23.391379
| 22.951476
| 18.543399
| 19.137111
| 19.537946
| 21.73925
| 22.50788
| 23.090567
| 24.614049
| 17.49136
| 17.880869
| 18.242829
| 18.016524
| 18.031475
| 20.171881
| 21.156778
| 22.413943
| -1.526502
| -1.428976
| 29.693913
| 11.180317
| 24.520876
| 18.58276
| 22.155851
| 25.986264
| 24.757048
| 34.146321
| 16.799211
| 22.355021
| 13.80058
| 10.180813
| -49.389727
| -86.19942
| 80,116,885,000
| -0.142446
| 184
| 6.614081
| 19.821861
| 1.511758
| 22.845377
| 16.798346
| 1.393766
| 19.968008
| 22.755539
| 17.180477
| 22.739389
| 16.799211
| 19.7693
| 17.315357
| 16.405862
| 15.889716
| 17.831503
| 18.740998
| 21.337507
| 20.470241
| 19.7693
| 19.068359
| 18.070409
| 16.799211
| 22.739389
| 0
| 0.017294
| 0
| 761,474,000
|
NVDA
| 2022-05-11T00:00:00
| 16.602539
| 17.723686
| 16.540643
| 17.318356
| 670,167,000
| 18.618402
| 19.578564
| 20.261444
| 22.672257
| 23.177365
| 24.319756
| 24.346204
| 18.245548
| 18.384128
| 18.654698
| 19.758016
| 20.167186
| 21.87903
| 22.800704
| 23.256947
| 22.888303
| 18.144477
| 18.830509
| 19.22792
| 21.495864
| 22.332498
| 22.935427
| 24.53687
| 16.711181
| 17.059153
| 17.582666
| 17.748952
| 17.682374
| 19.77091
| 20.89593
| 22.21451
| -1.606897
| -1.46456
| 30.539405
| 10.488884
| 25.389432
| 18.453476
| 21.907265
| 25.986264
| 24.757048
| 35.102701
| 16.540643
| 20.45217
| 1.5824
| 5.829361
| -58.623404
| -98.4176
| 79,446,718,000
| -0.154375
| 183
| 6.621146
| 19.578564
| 1.620455
| 22.819474
| 16.337654
| 1.307694
| 19.647487
| 22.262874
| 17.0321
| 22.739389
| 16.540643
| 19.640016
| 17.576927
| 16.985904
| 16.405863
| 18.156967
| 18.74799
| 21.276485
| 20.371468
| 19.640016
| 18.908564
| 17.867175
| 16.540643
| 22.739389
| 1
| -0.027761
| 0
| 670,167,000
|
NVDA
| 2022-05-12T00:00:00
| 16.148287
| 16.760275
| 15.541292
| 16.192215
| 708,728,000
| 18.258298
| 19.277662
| 19.932708
| 22.511622
| 23.095564
| 24.203735
| 24.329637
| 17.826096
| 17.977612
| 18.269096
| 19.429859
| 19.85804
| 21.654295
| 22.625641
| 23.116181
| 22.821238
| 17.695366
| 18.503816
| 18.911523
| 21.240022
| 22.147522
| 22.773616
| 24.455299
| 16.110201
| 16.384183
| 16.883094
| 17.40531
| 17.322452
| 19.343914
| 20.61539
| 22.009296
| -1.68781
| -1.50921
| 31.890619
| 9.815314
| 29.023686
| 17.953801
| 20.399754
| 26.047413
| 24.757048
| 35.741086
| 15.541292
| 20.36631
| 12.580156
| 9.321045
| -70.233338
| -87.419844
| 78,737,990,000
| -0.170792
| 182
| 6.628267
| 19.277662
| 1.67255
| 22.622761
| 15.932562
| 1.324452
| 19.31423
| 21.963133
| 16.665327
| 22.739389
| 15.541292
| 19.140341
| 16.955623
| 16.187559
| 15.77258
| 17.370602
| 18.138665
| 21.040638
| 19.989716
| 19.140341
| 18.290965
| 17.081685
| 15.541292
| 22.739389
| 1
| -0.066143
| 0
| 708,728,000
|
NVDA
| 2022-05-13T00:00:00
| 17.67676
| 17.898393
| 16.565599
| 16.760276
| 670,437,000
| 18.174337
| 19.100355
| 19.673057
| 22.391661
| 23.028181
| 24.103817
| 24.31992
| 17.796229
| 17.922911
| 18.177967
| 19.270486
| 19.690249
| 21.498313
| 22.495407
| 23.00847
| 22.770049
| 17.589631
| 18.351349
| 18.737989
| 21.050419
| 22.004922
| 22.644369
| 24.389101
| 16.21601
| 16.267856
| 16.518559
| 17.142621
| 17.007734
| 18.928655
| 20.335974
| 21.80525
| -1.610039
| -1.529376
| 31.623528
| 14.802524
| 26.402215
| 17.953801
| 20.111233
| 25.593912
| 24.757048
| 41.459246
| 15.541292
| 20.36631
| 44.258234
| 19.473597
| -40.099707
| -55.741766
| 79,408,427,000
| -0.090652
| 183
| 6.636074
| 19.100355
| 1.643187
| 22.386729
| 15.81398
| 1.388917
| 19.15828
| 21.936113
| 16.380447
| 22.632559
| 15.541292
| 19.086926
| 16.149951
| 15.539627
| 14.930968
| 16.758611
| 17.368935
| 20.95902
| 19.923695
| 19.086926
| 18.250156
| 17.058823
| 15.541292
| 22.632559
| 0
| 0.00137
| 670,437,000
| 0
|
NVDA
| 2022-05-16T00:00:00
| 17.235489
| 17.758624
| 17.077751
| 17.480085
| 521,446,000
| 17.947812
| 18.874778
| 19.439244
| 22.278408
| 22.965934
| 23.985952
| 24.308809
| 17.684081
| 17.797926
| 18.032971
| 19.085487
| 19.501421
| 21.331144
| 22.356988
| 22.894154
| 22.714979
| 17.418932
| 18.173742
| 18.550484
| 20.848216
| 21.852483
| 22.508362
| 24.318609
| 16.56484
| 16.48511
| 16.415187
| 16.926941
| 16.732474
| 18.523546
| 20.054001
| 21.601145
| -1.56596
| -1.536693
| 31.375515
| 14.262786
| 25.439523
| 17.953801
| 19.712393
| 25.46288
| 24.757048
| 43.745886
| 15.541292
| 20.36631
| 35.112758
| 30.650383
| -37.171842
| -64.887242
| 78,886,981,000
| -0.131124
| 182
| 6.641896
| 18.874778
| 1.568713
| 22.012205
| 15.737351
| 1.349696
| 18.975157
| 21.674549
| 16.275765
| 22.632559
| 15.541292
| 19.086926
| 17.380251
| 16.862108
| 16.047456
| 18.194902
| 18.713045
| 20.95902
| 19.923695
| 19.086926
| 18.250156
| 17.058823
| 15.541292
| 22.632559
| 1
| -0.040913
| 0
| 521,446,000
|
NVDA
| 2022-05-17T00:00:00
| 18.146984
| 18.340664
| 17.604881
| 18.044154
| 585,830,000
| 17.805547
| 18.67406
| 19.289891
| 22.215013
| 22.903915
| 23.873957
| 24.301003
| 17.776661
| 17.861391
| 18.050511
| 19.000168
| 19.397234
| 21.206275
| 22.246199
| 22.80015
| 22.669526
| 17.455145
| 18.104429
| 18.451079
| 20.6862
| 21.725668
| 22.392739
| 24.257298
| 17.269419
| 17.020245
| 16.658431
| 16.827927
| 16.52496
| 18.152573
| 19.78162
| 21.401017
| -1.440868
| -1.517528
| 30.431627
| 16.563796
| 23.915219
| 17.716692
| 19.140341
| 25.359051
| 24.757048
| 49.064755
| 15.541292
| 20.36631
| 54.003781
| 44.458258
| -17.610317
| -45.996219
| 79,472,811,000
| -0.135765
| 183
| 6.648991
| 18.67406
| 1.37034
| 21.41474
| 15.93338
| 1.366098
| 18.896284
| 21.628479
| 16.164088
| 22.632559
| 15.541292
| 19.086926
| 17.357288
| 16.955952
| 16.676415
| 17.636825
| 18.038161
| 20.95902
| 19.923695
| 19.086926
| 18.250156
| 17.058823
| 15.541292
| 22.632559
| 0
| 0.02314
| 585,830,000
| 0
|
NVDA
| 2022-05-18T00:00:00
| 16.910027
| 18.088078
| 16.836149
| 17.67576
| 545,161,000
| 17.466508
| 18.447235
| 19.107553
| 22.123644
| 22.803496
| 23.747197
| 24.286688
| 17.603334
| 17.688415
| 17.875052
| 18.810155
| 19.20591
| 21.037794
| 22.105773
| 22.683514
| 22.612218
| 17.292323
| 17.936426
| 18.268012
| 20.478161
| 21.567934
| 22.25484
| 24.183756
| 17.535538
| 17.306789
| 16.836445
| 16.730111
| 16.345445
| 17.797244
| 19.506465
| 21.200022
| -1.425116
| -1.499045
| 30.138637
| 15.386203
| 26.384276
| 17.510536
| 19.140341
| 24.896818
| 24.757048
| 38.710711
| 15.541292
| 20.36631
| 28.36745
| 39.16133
| -31.662917
| -71.63255
| 78,927,650,000
| -0.150625
| 182
| 6.654876
| 18.447235
| 1.258133
| 20.963501
| 15.930969
| 1.344063
| 18.707116
| 21.395243
| 16.01899
| 22.355021
| 15.541292
| 18.948157
| 18.030843
| 17.721022
| 17.295061
| 18.456805
| 18.766626
| 20.746981
| 19.752177
| 18.948157
| 18.144137
| 16.99943
| 15.541292
| 22.355021
| 1
| -0.022211
| 0
| 545,161,000
|
NVDA
| 2022-05-19T00:00:00
| 17.09572
| 17.65779
| 16.706363
| 16.909029
| 621,310,000
| 17.294792
| 18.294538
| 18.904728
| 22.006038
| 22.703531
| 23.609268
| 24.271012
| 17.501812
| 17.580653
| 17.755155
| 18.654298
| 19.043588
| 20.883203
| 21.97393
| 22.572865
| 22.557327
| 17.224907
| 17.80771
| 18.113256
| 20.280988
| 21.41773
| 22.123127
| 24.112204
| 17.487262
| 17.412495
| 16.967374
| 16.65122
| 16.194977
| 17.466023
| 19.233801
| 20.999752
| -1.38172
| -1.47558
| 29.960372
| 14.57619
| 25.713413
| 16.940978
| 19.140341
| 24.740575
| 24.757048
| 43.838221
| 15.541292
| 20.36631
| 32.21601
| 38.195747
| -31.753673
| -67.78399
| 79,548,960,000
| -0.114669
| 183
| 6.661696
| 18.294538
| 1.225541
| 20.745619
| 15.843456
| 1.297141
| 18.55365
| 21.147932
| 15.959368
| 20.45217
| 15.541292
| 17.996731
| 17.278085
| 16.468091
| 16.026156
| 17.72002
| 18.530013
| 19.293203
| 18.576215
| 17.996731
| 17.417247
| 16.59222
| 15.541292
| 20.45217
| 0
| 0.039125
| 621,310,000
| 0
|
NVDA
| 2022-05-20T00:00:00
| 16.66643
| 17.381247
| 15.72898
| 17.303376
| 739,105,000
| 17.097019
| 18.153721
| 18.72247
| 21.886955
| 22.589803
| 23.473265
| 24.251377
| 17.334735
| 17.41443
| 17.587659
| 18.473582
| 18.86073
| 20.71784
| 21.834258
| 22.455906
| 22.498711
| 17.11066
| 17.652652
| 17.941079
| 20.071591
| 21.258858
| 21.985645
| 24.036536
| 17.140206
| 17.213977
| 16.973547
| 16.550489
| 16.060452
| 17.152121
| 18.960853
| 20.799023
| -1.366221
| -1.453708
| 30.447604
| 13.269687
| 28.710788
| 16.940978
| 19.140341
| 24.6954
| 24.757048
| 37.08491
| 15.541292
| 20.36631
| 23.318825
| 27.967428
| -45.020039
| -76.681175
| 78,809,855,000
| -0.056211
| 182
| 6.669465
| 18.153721
| 1.243495
| 20.64071
| 15.666731
| 1.3308
| 18.373915
| 21.035514
| 15.712315
| 20.36631
| 15.541292
| 17.953801
| 17.153291
| 16.648792
| 16.201864
| 17.600219
| 18.104718
| 19.227606
| 18.523153
| 17.953801
| 17.384449
| 16.573846
| 15.541292
| 20.36631
| 1
| -0.008628
| 0
| 739,105,000
|
NVDA
| 2022-05-23T00:00:00
| 16.870092
| 16.887065
| 16.15228
| 16.247122
| 639,889,000
| 17.091827
| 18.003769
| 18.527392
| 21.783087
| 22.496013
| 23.342502
| 24.234114
| 17.241807
| 17.31546
| 17.477264
| 18.32781
| 18.707604
| 20.566948
| 21.703623
| 22.345295
| 22.442705
| 17.0694
| 17.530402
| 17.798589
| 19.874851
| 21.10834
| 21.854889
| 23.963091
| 16.835853
| 16.99021
| 16.96248
| 16.475992
| 15.944918
| 16.862395
| 18.691839
| 20.599525
| -1.322261
| -1.427419
| 30.900034
| 12.723505
| 27.529048
| 16.940978
| 19.086926
| 24.665699
| 24.757048
| 37.848283
| 15.541292
| 20.36631
| 27.539802
| 27.691546
| -42.081243
| -72.460198
| 79,449,744,000
| -0.053472
| 183
| 6.676318
| 18.003769
| 1.206008
| 20.415785
| 15.591752
| 1.333937
| 18.230693
| 20.898568
| 15.562819
| 20.36631
| 15.541292
| 17.953801
| 16.592219
| 15.803191
| 14.939952
| 17.455457
| 18.244485
| 19.227606
| 18.523153
| 17.953801
| 17.384449
| 16.573846
| 15.541292
| 20.36631
| 0
| 0.050587
| 639,889,000
| 0
|
NVDA
| 2022-05-24T00:00:00
| 16.127321
| 16.56959
| 15.753939
| 16.482734
| 588,550,000
| 16.947965
| 17.872286
| 18.286032
| 21.679738
| 22.387381
| 23.208454
| 24.21349
| 17.01891
| 17.099435
| 17.26958
| 18.127766
| 18.50912
| 20.392845
| 21.556878
| 22.222167
| 22.379865
| 16.894035
| 17.351692
| 17.613968
| 19.653057
| 20.940743
| 21.712014
| 23.882426
| 16.476107
| 16.61515
| 16.768086
| 16.372892
| 15.823261
| 16.583568
| 18.418629
| 20.399147
| -1.332003
| -1.408336
| 31.574535
| 11.920844
| 28.0438
| 16.940978
| 19.086926
| 24.565115
| 24.757048
| 31.23543
| 15.541292
| 19.892092
| 13.469459
| 21.442695
| -55.642546
| -86.530541
| 78,861,194,000
| -0.015665
| 182
| 6.682154
| 17.872286
| 1.261633
| 20.395553
| 15.34902
| 1.296071
| 18.030372
| 20.622515
| 15.43823
| 20.36631
| 15.541292
| 17.953801
| 16.636479
| 16.385893
| 15.901694
| 17.120678
| 17.371263
| 19.227606
| 18.523153
| 17.953801
| 17.384449
| 16.573846
| 15.541292
| 20.36631
| 1
| 0.000962
| 0
| 588,550,000
|
NVDA
| 2022-05-25T00:00:00
| 16.946966
| 17.082741
| 15.973576
| 15.993543
| 781,132,000
| 16.982408
| 17.800405
| 18.106049
| 21.559976
| 22.284234
| 23.08435
| 24.198757
| 17.004521
| 17.071713
| 17.219947
| 18.020421
| 18.388955
| 20.257712
| 21.435564
| 22.117708
| 22.325807
| 16.893854
| 17.263567
| 17.510963
| 19.467458
| 20.797574
| 21.588025
| 23.810122
| 16.40505
| 16.489156
| 16.650073
| 16.336489
| 15.726882
| 16.33046
| 18.151269
| 20.20238
| -1.259072
| -1.378483
| 31.474187
| 14.092833
| 26.270236
| 17.034822
| 19.086926
| 24.061197
| 24.757048
| 41.073666
| 15.541292
| 19.479779
| 35.690714
| 25.566658
| -38.986767
| -64.309286
| 79,642,326,000
| 0.060417
| 183
| 6.69056
| 17.800405
| 1.271822
| 20.344048
| 15.256762
| 1.244514
| 17.927191
| 20.416218
| 15.438164
| 20.36631
| 15.541292
| 17.953801
| 16.150284
| 15.730977
| 15.334633
| 16.546628
| 16.965935
| 19.227606
| 18.523153
| 17.953801
| 17.384449
| 16.573846
| 15.541292
| 20.36631
| 0
| 0.058528
| 781,132,000
| 0
|
NVDA
| 2022-05-26T00:00:00
| 17.82152
| 18.062121
| 15.99554
| 16.009517
| 996,575,000
| 17.149731
| 17.704014
| 18.012923
| 21.427296
| 22.187691
| 22.961903
| 24.189578
| 17.167921
| 17.208042
| 17.312497
| 18.002339
| 18.345306
| 20.162175
| 21.340458
| 22.032635
| 22.280988
| 17.04642
| 17.265578
| 17.489076
| 19.320852
| 20.680134
| 21.48381
| 23.746667
| 16.798408
| 16.737295
| 16.759367
| 16.411315
| 15.681151
| 16.119532
| 17.898808
| 20.01323
| -1.117819
| -1.32635
| 30.175334
| 17.842485
| 23.312015
| 17.034822
| 18.948157
| 23.916936
| 24.757048
| 46.313525
| 15.541292
| 18.340664
| 81.454978
| 43.538384
| -14.68146
| -18.545022
| 80,638,901,000
| 0.087984
| 184
| 6.702177
| 17.704014
| 1.186534
| 20.077082
| 15.330947
| 1.283592
| 17.917127
| 20.48431
| 15.349943
| 20.36631
| 15.541292
| 17.953801
| 16.667761
| 16.252781
| 15.558596
| 17.361946
| 17.776926
| 19.227606
| 18.523153
| 17.953801
| 17.384449
| 16.573846
| 15.541292
| 20.36631
| 0
| 0.107454
| 996,575,000
| 0
|
NVDA
| 2022-05-27T00:00:00
| 18.779936
| 18.84982
| 18.07011
| 18.155968
| 738,379,000
| 17.260048
| 17.717193
| 17.98481
| 21.308392
| 22.082672
| 22.857336
| 24.184164
| 17.490324
| 17.493841
| 17.538257
| 18.073029
| 18.378739
| 20.10797
| 21.273076
| 21.968225
| 22.246152
| 17.342821
| 17.368046
| 17.548077
| 19.217034
| 20.590456
| 21.400999
| 23.69284
| 17.662428
| 17.433146
| 17.221824
| 16.642469
| 15.710826
| 15.965685
| 17.669988
| 19.835733
| -0.917957
| -1.244671
| 28.15215
| 21.18637
| 21.985376
| 17.2894
| 17.996731
| 23.178908
| 24.432583
| 58.937651
| 15.541292
| 18.84982
| 97.887759
| 71.677817
| 35.772832
| -2.112241
| 81,377,280,000
| 0.168999
| 185
| 6.71151
| 17.717193
| 1.197445
| 20.112082
| 15.322303
| 1.22526
| 17.999299
| 20.449818
| 15.54878
| 20.36631
| 15.541292
| 17.953801
| 17.29306
| 16.523999
| 15.226479
| 18.590581
| 19.359641
| 19.227606
| 18.523153
| 17.953801
| 17.384449
| 16.573846
| 15.541292
| 20.36631
| 0
| 0.148749
| 738,379,000
| 0
|
NVDA
| 2022-05-31T00:00:00
| 18.641167
| 19.168295
| 18.319698
| 18.948657
| 664,100,000
| 17.400616
| 17.674214
| 17.935691
| 21.153029
| 21.987528
| 22.768211
| 24.176643
| 17.720492
| 17.702445
| 17.707935
| 18.124678
| 18.398926
| 20.050448
| 21.203815
| 21.902343
| 22.210281
| 17.593933
| 17.456044
| 17.598566
| 19.112437
| 20.49989
| 21.31751
| 23.637686
| 18.522114
| 18.168157
| 17.7771
| 16.958648
| 15.798279
| 15.86284
| 17.462375
| 19.66873
| -0.761979
| -1.148133
| 26.315467
| 21.973142
| 20.926986
| 17.448637
| 17.953801
| 22.643295
| 24.182997
| 55.436643
| 15.541292
| 19.168295
| 85.466568
| 88.269768
| 44.225622
| -14.533432
| 80,713,180,000
| 0.115541
| 184
| 6.719794
| 17.674214
| 1.144307
| 19.962828
| 15.385599
| 1.196878
| 18.060429
| 20.454185
| 15.666674
| 20.36631
| 15.541292
| 17.953801
| 18.566622
| 18.283424
| 17.786911
| 19.063134
| 19.346332
| 19.227606
| 18.523153
| 17.953801
| 17.384449
| 16.573846
| 15.541292
| 20.36631
| 1
| 0.083312
| 0
| 664,100,000
|
NVDA
| 2022-06-01T00:00:00
| 18.289743
| 19.021533
| 18.09207
| 18.693077
| 544,514,000
| 17.414892
| 17.61022
| 17.917002
| 20.985027
| 21.912653
| 22.669841
| 24.168554
| 17.834343
| 17.809227
| 17.797444
| 18.139684
| 18.390527
| 19.981401
| 21.127129
| 21.830806
| 22.171271
| 17.755593
| 17.514666
| 17.625801
| 19.000151
| 20.40258
| 21.228828
| 23.57911
| 18.944719
| 18.669395
| 18.223429
| 17.283369
| 15.922451
| 15.798222
| 17.271522
| 19.510362
| -0.659124
| -1.050331
| 24.491349
| 20.792461
| 21.11845
| 17.448637
| 17.953801
| 22.441626
| 23.981328
| 59.0938
| 15.541292
| 19.168295
| 75.777486
| 86.377271
| 37.39762
| -24.222514
| 80,168,666,000
| 0.078783
| 183
| 6.726379
| 17.61022
| 1.065826
| 19.741871
| 15.478568
| 1.178765
| 18.082269
| 20.439799
| 15.724739
| 20.36631
| 15.541292
| 17.953801
| 18.70972
| 18.251145
| 17.861123
| 19.099742
| 19.558316
| 19.227606
| 18.523153
| 17.953801
| 17.384449
| 16.573846
| 15.541292
| 20.36631
| 1
| 0.026947
| 0
| 544,514,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.