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 | 2022-10-25T00:00:00 | 13.245833 | 13.284789 | 12.649516 | 12.679482 | 505,482,000 | 12.097449 | 12.263858 | 12.327366 | 13.801431 | 15.030758 | 15.375901 | 18.984683 | 12.396329 | 12.373944 | 12.352448 | 12.491141 | 12.621089 | 13.59573 | 14.514719 | 15.35328 | 17.542841 | 12.347335 | 12.220051 | 12.243972 | 12.79368 | 13.832296 | 14.407673 | 16.587678 | 12.882927 | 12.782196 | 12.606798 | 11.942595 | 11.478064 | 10.883937 | 11.377741 | 12.484947 | -0.304405 | -0.54402 | 27.12486 | 22.923807 | 21.828222 | 12.042712 | 12.407794 | 14.717974 | 15.924404 | 50.526726 | 10.800634 | 13.640383 | 86.106181 | 69.023302 | 92.807964 | -13.893819 | 80,932,679,000 | 0.046975 | 186 | 7.196837 | 12.263858 | 0.596794 | 13.457447 | 11.07027 | 0.734088 | 12.463079 | 13.931255 | 10.994902 | 13.640383 | 10.800634 | 12.220508 | 12.443419 | 12.191375 | 11.798158 | 12.836636 | 13.08868 | 12.970202 | 12.555599 | 12.220508 | 11.885418 | 11.40834 | 10.800634 | 13.640383 | 0 | 0.214049 | 505,482,000 | 0 |
NVDA | 2022-10-26T00:00:00 | 12.88125 | 13.372687 | 12.693466 | 12.854282 | 532,953,000 | 12.236889 | 12.271849 | 12.312782 | 13.68202 | 15.001704 | 15.317823 | 18.912338 | 12.493313 | 12.466182 | 12.433802 | 12.526605 | 12.641101 | 13.567711 | 14.471733 | 15.304329 | 17.496457 | 12.489845 | 12.278851 | 12.286578 | 12.757595 | 13.77573 | 14.358274 | 16.526947 | 13.114155 | 13.012806 | 12.884093 | 12.16137 | 11.579219 | 10.92288 | 11.308125 | 12.42341 | -0.239673 | -0.48315 | 25.509691 | 22.229379 | 20.3098 | 12.281936 | 12.407794 | 14.717974 | 15.924404 | 47.759464 | 10.800634 | 13.372687 | 80.893208 | 76.606776 | 82.074438 | -19.106792 | 80,399,726,000 | -0.001046 | 185 | 7.199826 | 12.271849 | 0.604267 | 13.480382 | 11.063316 | 0.743149 | 12.502904 | 13.989203 | 11.016606 | 13.640383 | 10.800634 | 12.220508 | 13.060046 | 12.835303 | 12.424773 | 13.470576 | 13.69532 | 12.970202 | 12.555599 | 12.220508 | 11.885418 | 11.40834 | 10.800634 | 13.640383 | 1 | 0.13405 | 532,953,000 | 0 |
NVDA | 2022-10-27T00:00:00 | 13.160931 | 13.822174 | 13.106992 | 13.614412 | 583,113,000 | 12.35835 | 12.319594 | 12.337354 | 13.579067 | 14.975288 | 15.261882 | 18.839311 | 12.626837 | 12.5925 | 12.545668 | 12.584271 | 12.681088 | 13.551759 | 14.437238 | 15.261885 | 17.453318 | 12.657852 | 12.363525 | 12.351821 | 12.73716 | 13.727289 | 14.315563 | 16.469719 | 13.277922 | 13.201861 | 13.114733 | 12.405132 | 11.698614 | 10.980919 | 11.256513 | 12.367595 | -0.163914 | -0.419303 | 24.721792 | 24.630784 | 18.400273 | 12.663002 | 12.311404 | 14.712482 | 15.924404 | 62.365092 | 10.800634 | 13.822174 | 78.11568 | 81.705023 | 118.95404 | -21.88432 | 80,982,839,000 | -0.041462 | 186 | 7.203254 | 12.319594 | 0.6357 | 13.590994 | 11.048195 | 0.731306 | 12.565574 | 14.028185 | 11.102963 | 13.822174 | 10.800634 | 12.311404 | 12.982468 | 12.592248 | 12.303246 | 13.27147 | 13.661689 | 13.109091 | 12.667946 | 12.311404 | 11.954862 | 11.447243 | 10.800634 | 13.822174 | 0 | 0.16498 | 0 | 583,113,000 |
NVDA | 2022-10-28T00:00:00 | 13.818179 | 13.834162 | 13.046063 | 13.089014 | 521,040,000 | 12.618752 | 12.404247 | 12.390014 | 13.480511 | 14.954866 | 15.211117 | 18.768662 | 12.865105 | 12.81535 | 12.741439 | 12.696445 | 12.768556 | 13.562207 | 14.420947 | 15.233297 | 17.417147 | 12.923276 | 12.506247 | 12.46573 | 12.746537 | 13.696838 | 14.286975 | 16.419758 | 13.535461 | 13.458925 | 13.391055 | 12.697202 | 11.848259 | 11.064954 | 11.228315 | 12.319803 | -0.050262 | -0.345495 | 23.867449 | 22.705226 | 17.566195 | 12.719437 | 12.317398 | 14.548941 | 15.830013 | 73.021244 | 10.800634 | 13.834162 | 99.47314 | 86.160676 | 131.352149 | -0.52686 | 81,503,879,000 | 0.035961 | 187 | 7.206651 | 12.404247 | 0.716085 | 13.836418 | 10.972077 | 0.736514 | 12.684869 | 14.157897 | 11.211842 | 13.834162 | 10.800634 | 12.317398 | 13.363366 | 12.904557 | 12.648184 | 13.619739 | 14.078547 | 13.118249 | 12.675354 | 12.317398 | 11.959441 | 11.449809 | 10.800634 | 13.834162 | 0 | 0.1906 | 521,040,000 | 0 |
NVDA | 2022-10-31T00:00:00 | 13.481565 | 13.822175 | 13.281793 | 13.762243 | 486,341,000 | 12.779468 | 12.453441 | 12.440716 | 13.393677 | 14.924762 | 15.159721 | 18.703437 | 12.988397 | 12.93648 | 12.855304 | 12.767819 | 12.823403 | 13.559044 | 14.396227 | 15.198609 | 17.377987 | 13.080151 | 12.608849 | 12.549696 | 12.746578 | 13.658067 | 14.252727 | 16.36715 | 13.696903 | 13.64502 | 13.612152 | 12.976988 | 12.008671 | 11.163348 | 11.216879 | 12.278083 | 0.012503 | -0.273895 | 23.07413 | 21.466043 | 16.607485 | 12.827314 | 12.317398 | 14.334686 | 15.74461 | 69.291303 | 10.800634 | 13.834162 | 88.376666 | 88.655162 | 116.76207 | -11.623334 | 81,017,538,000 | 0.006397 | 186 | 7.209657 | 12.453441 | 0.75555 | 13.964541 | 10.942341 | 0.734944 | 12.760745 | 14.230634 | 11.290856 | 13.834162 | 10.800634 | 12.317398 | 13.566135 | 13.298108 | 12.778036 | 14.086206 | 14.354233 | 13.118249 | 12.675354 | 12.317398 | 11.959441 | 11.449809 | 10.800634 | 13.834162 | 1 | 0.111552 | 0 | 486,341,000 |
NVDA | 2022-11-01T00:00:00 | 13.527511 | 13.909074 | 13.503538 | 13.795204 | 432,817,000 | 12.936887 | 12.47222 | 12.485864 | 13.324038 | 14.890759 | 15.114776 | 18.63661 | 13.09622 | 13.04394 | 12.958721 | 12.836882 | 12.877565 | 13.557808 | 14.373366 | 15.165518 | 17.339674 | 13.216159 | 12.711141 | 12.633295 | 12.751826 | 13.621297 | 14.220406 | 16.315648 | 13.779667 | 13.73271 | 13.755129 | 13.232133 | 12.174004 | 11.272895 | 11.220604 | 12.242078 | 0.0652 | -0.206076 | 22.488421 | 21.41542 | 15.869574 | 12.89124 | 12.354854 | 14.227085 | 15.723135 | 70.791754 | 10.800634 | 13.909074 | 87.724933 | 91.858246 | 115.671062 | -12.275067 | 81,450,355,000 | -0.059699 | 187 | 7.21235 | 12.47222 | 0.778153 | 14.028526 | 10.915913 | 0.737655 | 12.83377 | 14.309081 | 11.35846 | 13.909074 | 10.800634 | 12.354854 | 13.528511 | 13.234847 | 12.988129 | 13.775229 | 14.068893 | 13.175482 | 12.72165 | 12.354854 | 11.988058 | 11.46584 | 10.800634 | 13.909074 | 0 | 0.143409 | 0 | 432,817,000 |
NVDA | 2022-11-02T00:00:00 | 13.203881 | 14.193748 | 13.195891 | 13.83416 | 672,628,000 | 13.053554 | 12.472719 | 12.505162 | 13.24499 | 14.840577 | 15.077319 | 18.57335 | 13.117752 | 13.073021 | 12.996438 | 12.870246 | 12.902667 | 13.543928 | 14.34259 | 15.126674 | 17.298522 | 13.264703 | 12.780823 | 12.688527 | 12.747114 | 13.576906 | 14.182566 | 16.261591 | 13.654488 | 13.665101 | 13.752416 | 13.427638 | 12.329527 | 11.384605 | 11.233849 | 12.209897 | 0.079927 | -0.148876 | 21.250821 | 19.26387 | 17.372685 | 13.033577 | 12.497191 | 14.084041 | 15.723135 | 63.177705 | 11.191186 | 14.193748 | 67.0326 | 81.044733 | 94.680446 | -32.967399 | 80,777,727,000 | -0.142658 | 186 | 7.216315 | 12.472719 | 0.778644 | 14.030007 | 10.915431 | 0.718677 | 12.869019 | 14.306373 | 11.431665 | 14.193748 | 10.800634 | 12.497191 | 13.646707 | 13.384341 | 13.241172 | 13.789877 | 14.052243 | 13.392973 | 12.897578 | 12.497191 | 12.096803 | 11.52676 | 10.800634 | 14.193748 | 1 | 0.069929 | 0 | 672,628,000 |
NVDA | 2022-11-03T00:00:00 | 13.405651 | 13.76524 | 12.941184 | 13.028084 | 500,065,000 | 13.176114 | 12.487252 | 12.553147 | 13.169159 | 14.782234 | 15.055131 | 18.515272 | 13.175332 | 13.133499 | 13.059394 | 12.918919 | 12.941358 | 13.538506 | 14.317934 | 15.092594 | 17.259787 | 13.328721 | 12.869674 | 12.757796 | 12.753415 | 13.539145 | 14.149464 | 16.210171 | 13.502547 | 13.568872 | 13.702219 | 13.57775 | 12.478687 | 11.500407 | 11.257231 | 12.181914 | 0.10665 | -0.09777 | 19.890735 | 17.683809 | 18.482958 | 13.121975 | 12.497191 | 14.084041 | 15.723135 | 75.836083 | 11.503829 | 14.193748 | 70.701835 | 75.153123 | 76.467086 | -29.298165 | 81,277,792,000 | -0.090067 | 187 | 7.219359 | 12.487252 | 0.793827 | 14.074907 | 10.899598 | 0.712827 | 12.920127 | 14.34578 | 11.494473 | 14.193748 | 10.800634 | 12.497191 | 13.531173 | 12.868599 | 12.533316 | 13.866456 | 14.52903 | 13.392973 | 12.897578 | 12.497191 | 12.096803 | 11.52676 | 10.800634 | 14.193748 | 0 | 0.106754 | 500,065,000 | 0 |
NVDA | 2022-11-04T00:00:00 | 14.139811 | 14.212727 | 13.681335 | 13.970005 | 612,576,000 | 13.34492 | 12.591133 | 12.633735 | 13.094212 | 14.730445 | 15.038397 | 18.465441 | 13.368228 | 13.316465 | 13.225612 | 13.029909 | 13.033546 | 13.562086 | 14.313246 | 15.073727 | 17.228742 | 13.503938 | 13.02706 | 12.879847 | 12.79148 | 13.522239 | 14.131339 | 16.166634 | 13.619395 | 13.643148 | 13.775909 | 13.738562 | 12.641217 | 11.630517 | 11.297011 | 12.160271 | 0.184937 | -0.041229 | 19.16702 | 20.690504 | 17.01129 | 13.431122 | 12.50668 | 13.950195 | 15.589288 | 76.249997 | 11.604713 | 14.212727 | 97.204138 | 78.312858 | 119.16217 | -2.795862 | 81,890,368,000 | -0.005452 | 188 | 7.223526 | 12.591133 | 0.867771 | 14.326676 | 10.855591 | 0.719034 | 13.036287 | 14.474355 | 11.59822 | 14.212727 | 10.800634 | 12.50668 | 13.370692 | 12.976143 | 12.546635 | 13.8002 | 14.194748 | 13.407473 | 12.909307 | 12.50668 | 12.104053 | 11.530822 | 10.800634 | 14.212727 | 0 | 0.137706 | 612,576,000 | 0 |
NVDA | 2022-11-07T00:00:00 | 14.284645 | 14.395518 | 13.938043 | 14.211729 | 410,061,000 | 13.514926 | 12.722533 | 12.705213 | 13.055173 | 14.690319 | 15.016212 | 18.420207 | 13.551511 | 13.492497 | 13.38854 | 13.143976 | 13.129785 | 13.590422 | 14.312494 | 15.058102 | 17.199448 | 13.674797 | 13.188347 | 13.00684 | 12.838163 | 13.510507 | 14.116413 | 16.125034 | 13.935086 | 13.874312 | 13.941827 | 13.914573 | 12.814406 | 11.774454 | 11.352729 | 12.144749 | 0.25572 | 0.018161 | 18.810765 | 21.583514 | 16.222789 | 13.544492 | 12.598076 | 13.950195 | 15.589288 | 76.607385 | 11.820466 | 14.395518 | 95.694335 | 87.866769 | 121.639276 | -4.305665 | 82,300,429,000 | 0.029007 | 189 | 7.226371 | 12.722533 | 0.916427 | 14.555387 | 10.889679 | 0.689353 | 13.155178 | 14.533885 | 11.776472 | 14.395518 | 10.800634 | 12.598076 | 14.011291 | 13.809855 | 13.479899 | 14.341247 | 14.542683 | 13.547125 | 13.022272 | 12.598076 | 12.17388 | 11.569939 | 10.800634 | 14.395518 | 0 | 0.163481 | 410,061,000 | 0 |
NVDA | 2022-11-08T00:00:00 | 14.585299 | 14.873969 | 14.19974 | 14.784071 | 595,292,000 | 13.648872 | 12.87316 | 12.762547 | 13.031314 | 14.65813 | 15.00628 | 18.376486 | 13.758269 | 13.691189 | 13.572657 | 13.275005 | 13.241747 | 13.629437 | 14.319673 | 15.04874 | 17.173436 | 13.869411 | 13.365754 | 13.151462 | 12.898168 | 13.507744 | 14.10788 | 16.086876 | 14.364106 | 14.217225 | 14.175203 | 14.114079 | 13.001726 | 11.933359 | 11.425072 | 12.135771 | 0.332246 | 0.080978 | 19.223732 | 24.967298 | 15.111097 | 13.907576 | 12.837301 | 13.944454 | 15.589288 | 77.710179 | 11.873406 | 14.873969 | 90.379504 | 94.425992 | 133.061421 | -9.620496 | 82,895,721,000 | 0.032208 | 190 | 7.230673 | 12.87316 | 0.963848 | 14.800856 | 10.945464 | 0.700698 | 13.29138 | 14.692776 | 11.889985 | 14.873969 | 10.800634 | 12.837301 | 14.206069 | 14.016619 | 13.748593 | 14.474095 | 14.663544 | 13.912662 | 13.317955 | 12.837301 | 12.356648 | 11.672327 | 10.800634 | 14.873969 | 0 | 0.184702 | 0 | 595,292,000 |
NVDA | 2022-11-09T00:00:00 | 13.760244 | 14.194747 | 13.743264 | 14.145803 | 454,414,000 | 13.736772 | 12.98683 | 12.785201 | 12.997605 | 14.621478 | 14.985311 | 18.333871 | 13.758664 | 13.703744 | 13.601516 | 13.319118 | 13.281632 | 13.634566 | 14.304951 | 15.023225 | 17.139474 | 13.88966 | 13.450238 | 13.228208 | 12.926754 | 13.484115 | 14.083206 | 16.040943 | 14.442053 | 14.334655 | 14.256913 | 14.255121 | 13.176706 | 12.088779 | 11.503046 | 12.129189 | 0.322599 | 0.129302 | 18.620729 | 22.860366 | 18.410654 | 13.907576 | 12.837301 | 13.346006 | 15.589288 | 64.964054 | 11.873406 | 14.873969 | 62.882824 | 82.985554 | 72.769628 | -37.117176 | 82,441,307,000 | 0.004349 | 189 | 7.233586 | 12.98683 | 0.925023 | 14.836877 | 11.136784 | 0.709616 | 13.336034 | 14.755266 | 11.916802 | 14.873969 | 10.800634 | 12.837301 | 14.553003 | 14.232037 | 13.878775 | 14.906265 | 15.227231 | 13.912662 | 13.317955 | 12.837301 | 12.356648 | 11.672327 | 10.800634 | 14.873969 | 1 | 0.101922 | 0 | 454,414,000 |
NVDA | 2022-11-10T00:00:00 | 15.731989 | 15.754962 | 14.530365 | 14.783075 | 700,819,000 | 13.993878 | 13.176114 | 12.889881 | 13.010799 | 14.594379 | 14.977209 | 18.298878 | 14.153329 | 14.072516 | 13.929281 | 13.53847 | 13.470121 | 13.716818 | 14.342505 | 15.03726 | 17.125469 | 14.252427 | 13.711681 | 13.454884 | 13.033985 | 13.513339 | 14.097992 | 16.015054 | 14.846916 | 14.740347 | 14.595361 | 14.485519 | 13.396187 | 12.275326 | 11.606172 | 12.132261 | 0.468655 | 0.197173 | 19.907479 | 32.666742 | 15.149243 | 14.348073 | 13.277798 | 13.296585 | 15.589288 | 73.497429 | 12.050203 | 15.754962 | 99.379893 | 84.214074 | 160.635922 | -0.620107 | 83,142,126,000 | 0.002899 | 190 | 7.239427 | 13.176114 | 1.075918 | 15.327949 | 11.024279 | 0.808503 | 13.56422 | 15.181226 | 11.947215 | 15.754962 | 11.191186 | 13.473074 | 13.899418 | 13.60409 | 13.447935 | 14.055573 | 14.350902 | 14.677911 | 14.0116 | 13.473074 | 12.934548 | 12.167834 | 11.191186 | 15.754962 | 0 | 0.130635 | 700,819,000 | 0 |
NVDA | 2022-11-11T00:00:00 | 16.308329 | 16.370258 | 15.464296 | 15.788924 | 655,487,000 | 14.242892 | 13.430822 | 13.059727 | 13.058627 | 14.572382 | 14.976928 | 18.2709 | 14.584329 | 14.479027 | 14.295289 | 13.790275 | 13.688444 | 13.818446 | 14.394237 | 15.062429 | 17.117339 | 14.673236 | 14.009988 | 13.717841 | 13.163299 | 13.558443 | 14.124351 | 15.995247 | 15.539634 | 15.367189 | 15.160225 | 14.809148 | 13.666209 | 12.496784 | 11.736779 | 12.146203 | 0.623721 | 0.282482 | 21.598298 | 35.477442 | 13.941283 | 14.655721 | 13.585446 | 13.25567 | 15.589288 | 75.080735 | 12.649516 | 16.370258 | 98.335564 | 86.866094 | 179.353462 | -1.664436 | 83,797,613,000 | 0.11385 | 191 | 7.245254 | 13.430822 | 1.184513 | 15.799848 | 11.061796 | 0.827124 | 13.825564 | 15.479813 | 12.171315 | 16.370258 | 11.503829 | 13.937043 | 15.339105 | 14.923248 | 14.114507 | 16.147846 | 16.563703 | 15.221781 | 14.511282 | 13.937043 | 13.362805 | 12.545245 | 11.503829 | 16.370258 | 0 | 0.154532 | 655,487,000 | 0 |
NVDA | 2022-11-14T00:00:00 | 16.276365 | 16.521086 | 15.903792 | 16.199454 | 527,852,000 | 14.522373 | 13.65092 | 13.244515 | 13.111608 | 14.547576 | 14.977676 | 18.23829 | 14.922736 | 14.805816 | 14.60007 | 14.016283 | 13.887515 | 13.914835 | 14.443766 | 15.086468 | 17.108971 | 15.042959 | 14.280992 | 13.965275 | 13.289485 | 13.603285 | 14.150082 | 15.975401 | 16.262677 | 16.019321 | 15.774142 | 15.180621 | 13.969744 | 12.745061 | 11.890482 | 12.169684 | 0.735554 | 0.373097 | 23.281651 | 34.866993 | 13.170671 | 14.731135 | 13.66086 | 13.008856 | 15.589288 | 72.30227 | 12.693466 | 16.521086 | 93.606454 | 97.107304 | 160.465646 | -6.393546 | 83,269,761,000 | 0.086617 | 190 | 7.249925 | 13.65092 | 1.284813 | 16.220547 | 11.081293 | 0.821203 | 14.058974 | 15.701379 | 12.416568 | 16.521086 | 11.604713 | 14.062899 | 16.047627 | 15.724997 | 15.141665 | 16.630959 | 16.95359 | 15.360822 | 14.643031 | 14.062899 | 13.482767 | 12.656817 | 11.604713 | 16.521086 | 1 | 0.074191 | 527,852,000 | 0 |
NVDA | 2022-11-15T00:00:00 | 16.646936 | 16.978555 | 16.363261 | 16.702872 | 545,876,000 | 14.834315 | 13.885601 | 13.447483 | 13.175634 | 14.524009 | 14.973132 | 18.199317 | 15.267576 | 15.140565 | 14.914972 | 14.255434 | 14.099778 | 14.021976 | 14.501745 | 15.117368 | 17.104373 | 15.429243 | 14.566327 | 14.227 | 13.428126 | 13.658531 | 14.183137 | 15.959567 | 16.849612 | 16.570129 | 16.316085 | 15.593092 | 14.302377 | 13.018346 | 12.066981 | 12.203165 | 0.844352 | 0.467348 | 25.174204 | 36.787472 | 12.335388 | 14.95987 | 13.889595 | 12.740163 | 15.320596 | 77.688009 | 12.941184 | 16.978555 | 91.786264 | 94.576094 | 154.673829 | -8.213736 | 83,815,637,000 | 0.095683 | 191 | 7.254948 | 13.885601 | 1.383301 | 16.652203 | 11.119 | 0.822843 | 14.305446 | 15.951133 | 12.65976 | 16.978555 | 11.820466 | 14.399511 | 16.233748 | 15.946409 | 15.616453 | 16.563704 | 16.851042 | 15.761246 | 15.008165 | 14.399511 | 13.790856 | 12.924297 | 11.820466 | 16.978555 | 0 | 0.105129 | 0 | 545,876,000 |
NVDA | 2022-11-16T00:00:00 | 15.891806 | 16.343288 | 15.854848 | 16.143518 | 649,547,000 | 15.103108 | 14.078331 | 13.623681 | 13.219504 | 14.489242 | 14.963603 | 18.155811 | 15.392422 | 15.277154 | 15.065254 | 14.404195 | 14.237627 | 14.095303 | 14.538325 | 15.132703 | 17.092308 | 15.621514 | 14.757394 | 14.415024 | 13.534642 | 13.694526 | 14.201328 | 15.936606 | 16.881149 | 16.773872 | 16.601541 | 15.956107 | 14.628906 | 13.294834 | 12.253636 | 12.242492 | 0.859731 | 0.545824 | 25.953099 | 34.156016 | 16.044357 | 15.329945 | 13.889595 | 12.677735 | 15.258167 | 68.767194 | 12.941184 | 16.978555 | 73.082741 | 86.158486 | 101.339169 | -26.917259 | 83,166,090,000 | 0.052675 | 190 | 7.260438 | 14.078331 | 1.380739 | 16.839808 | 11.316853 | 0.812212 | 14.456528 | 16.080953 | 12.832104 | 16.978555 | 11.873406 | 14.425981 | 16.662918 | 16.34728 | 16.047623 | 16.962574 | 17.278212 | 15.77374 | 15.028388 | 14.425981 | 13.823573 | 12.965908 | 11.873406 | 16.978555 | 1 | 0.031055 | 0 | 649,547,000 |
NVDA | 2022-11-17T00:00:00 | 15.659071 | 16.247398 | 15.517233 | 15.697028 | 710,894,000 | 15.32845 | 14.252282 | 13.772191 | 13.253206 | 14.446486 | 14.960604 | 18.108126 | 15.445752 | 15.346594 | 15.156611 | 14.518274 | 14.346969 | 14.156627 | 14.567818 | 15.143127 | 17.078047 | 15.722598 | 14.90794 | 14.571593 | 13.630311 | 13.725311 | 14.2151 | 15.911763 | 16.527409 | 16.602916 | 16.653183 | 16.221654 | 14.934092 | 13.565658 | 12.444279 | 12.285902 | 0.843417 | 0.605343 | 26.079641 | 31.891364 | 18.046304 | 15.36091 | 13.889595 | 12.677735 | 15.258167 | 63.434916 | 12.941184 | 16.978555 | 67.318232 | 77.395746 | 76.739371 | -32.681768 | 82,455,196,000 | 0.056213 | 189 | 7.266276 | 14.252282 | 1.347756 | 16.947793 | 11.55677 | 0.808074 | 14.571056 | 16.187204 | 12.954908 | 16.978555 | 11.873406 | 14.425981 | 16.029981 | 15.716673 | 15.541541 | 16.205113 | 16.518421 | 15.77374 | 15.028388 | 14.425981 | 13.823573 | 12.965908 | 11.873406 | 16.978555 | 1 | -0.032434 | 0 | 710,894,000 |
NVDA | 2022-11-18T00:00:00 | 15.391377 | 15.9837 | 15.102707 | 15.94774 | 492,072,000 | 15.453606 | 14.399263 | 13.93928 | 13.273622 | 14.395874 | 14.959321 | 18.065561 | 15.434877 | 15.354736 | 15.192729 | 14.597647 | 14.427308 | 14.205049 | 14.589491 | 15.148042 | 17.061264 | 15.73404 | 15.016426 | 14.696146 | 13.714161 | 13.750176 | 14.22363 | 15.884731 | 15.977399 | 16.17897 | 16.498108 | 16.375942 | 15.205301 | 13.822583 | 12.633169 | 12.331722 | 0.79967 | 0.644208 | 25.512173 | 29.361762 | 20.347028 | 15.36091 | 14.084871 | 12.443003 | 15.023436 | 64.079542 | 12.941184 | 16.978555 | 60.687841 | 67.029604 | 51.62787 | -39.312159 | 81,963,124,000 | -0.00759 | 188 | 7.270184 | 14.399263 | 1.300526 | 17.000315 | 11.798211 | 0.832403 | 14.649182 | 16.313989 | 12.984375 | 16.978555 | 12.050203 | 14.514379 | 15.807901 | 15.368403 | 15.077736 | 16.098568 | 16.538066 | 15.815464 | 15.095925 | 14.514379 | 13.932834 | 13.10487 | 12.050203 | 16.978555 | 1 | -0.086555 | 0 | 492,072,000 |
NVDA | 2022-11-21T00:00:00 | 15.299483 | 15.4593 | 15.062754 | 15.129678 | 404,739,000 | 15.55509 | 14.535008 | 14.076283 | 13.289844 | 14.347045 | 14.960944 | 18.020685 | 15.407798 | 15.34469 | 15.209152 | 14.661451 | 14.494398 | 14.247968 | 14.608175 | 15.151041 | 17.043734 | 15.706017 | 15.102161 | 14.800777 | 13.793607 | 13.773955 | 14.230366 | 15.857208 | 15.482222 | 15.72086 | 16.195564 | 16.430855 | 15.432234 | 14.06218 | 12.817849 | 12.378968 | 0.748951 | 0.665157 | 24.919987 | 28.27463 | 19.966716 | 15.36091 | 14.241192 | 12.443003 | 15.023436 | 62.975449 | 12.941184 | 16.978555 | 58.411753 | 62.139275 | 34.153467 | -41.588247 | 81,558,385,000 | -0.03142 | 187 | 7.273359 | 14.535008 | 1.241493 | 17.017995 | 12.052021 | 0.830192 | 14.711115 | 16.371499 | 13.050732 | 16.978555 | 12.649516 | 14.814036 | 15.492595 | 15.00149 | 14.611603 | 15.882482 | 16.373587 | 15.956902 | 15.324862 | 14.814036 | 14.303209 | 13.57593 | 12.649516 | 16.978555 | 1 | -0.132395 | 404,739,000 | 0 |
NVDA | 2022-11-22T00:00:00 | 16.019659 | 16.039637 | 15.104706 | 15.310471 | 472,866,000 | 15.698526 | 14.673699 | 14.238937 | 13.347917 | 14.323742 | 14.97612 | 17.977368 | 15.53017 | 15.467412 | 15.333846 | 14.784924 | 14.611726 | 14.317446 | 14.645319 | 15.168242 | 17.033544 | 15.790484 | 15.243556 | 14.950267 | 13.900658 | 13.817971 | 14.251331 | 15.837297 | 15.395096 | 15.531993 | 15.978712 | 16.4613 | 15.638143 | 14.293516 | 13.004974 | 12.429904 | 0.758129 | 0.683751 | 25.008142 | 31.178928 | 18.250957 | 15.75446 | 14.291634 | 12.443003 | 15.023436 | 69.487104 | 12.941184 | 16.978555 | 76.249489 | 65.116361 | 48.184342 | -23.750511 | 82,031,251,000 | -0.030677 | 188 | 7.277398 | 14.673699 | 1.244828 | 17.163355 | 12.184044 | 0.825697 | 14.835739 | 16.487133 | 13.184344 | 16.978555 | 12.693466 | 14.836011 | 15.273846 | 15.088391 | 14.877299 | 15.484938 | 15.670392 | 15.967274 | 15.341651 | 14.836011 | 14.33037 | 13.610475 | 12.693466 | 16.978555 | 0 | -0.070926 | 472,866,000 | 0 |
NVDA | 2022-11-23T00:00:00 | 16.500105 | 16.508097 | 16.029645 | 16.079587 | 427,241,000 | 15.972512 | 14.854642 | 14.417452 | 13.41566 | 14.316258 | 14.991697 | 17.934558 | 15.724157 | 15.655174 | 15.51327 | 14.94085 | 14.756986 | 14.40304 | 14.69413 | 15.194615 | 17.028236 | 15.936226 | 15.4175 | 15.124203 | 14.024274 | 13.875244 | 14.281508 | 15.822598 | 15.727988 | 15.697158 | 15.955601 | 16.517299 | 15.83842 | 14.524064 | 13.197717 | 12.485496 | 0.795006 | 0.706002 | 25.542372 | 34.164116 | 17.409281 | 16.020655 | 14.399511 | 12.314151 | 15.000968 | 70.620352 | 13.681335 | 16.978555 | 85.489276 | 73.383506 | 67.137773 | -14.510724 | 82,458,492,000 | 0.029014 | 189 | 7.281245 | 14.854642 | 1.233532 | 17.321705 | 12.387579 | 0.801724 | 14.99425 | 16.597698 | 13.390801 | 16.978555 | 12.941184 | 14.95987 | 15.721334 | 15.403031 | 14.786404 | 16.337962 | 16.656264 | 16.025736 | 15.436279 | 14.95987 | 14.48346 | 13.805181 | 12.941184 | 16.978555 | 0 | -0.018016 | 427,241,000 | 0 |
NVDA | 2022-11-25T00:00:00 | 16.251392 | 16.468143 | 16.153505 | 16.299338 | 167,934,000 | 16.024452 | 15.009165 | 14.580306 | 13.482403 | 14.291998 | 15.003129 | 17.882533 | 15.829604 | 15.763578 | 15.626828 | 15.05999 | 14.87194 | 14.475525 | 14.73511 | 15.215541 | 17.020507 | 15.986932 | 15.550524 | 15.265275 | 14.135479 | 13.926169 | 14.306453 | 15.80585 | 16.134577 | 15.983585 | 16.020144 | 16.569899 | 16.024893 | 14.748837 | 13.390058 | 12.543766 | 0.794998 | 0.723802 | 26.038442 | 33.001084 | 16.816626 | 16.020655 | 14.425981 | 12.067933 | 14.968514 | 65.04415 | 13.743264 | 16.978555 | 77.524034 | 79.754266 | 57.683574 | -22.475966 | 82,290,558,000 | 0.071518 | 188 | 7.282715 | 15.009165 | 1.203397 | 17.415958 | 12.602371 | 0.768833 | 15.113978 | 16.651644 | 13.576311 | 16.978555 | 12.941184 | 14.95987 | 16.345949 | 16.183801 | 15.867497 | 16.662253 | 16.824401 | 16.025736 | 15.436279 | 14.95987 | 14.48346 | 13.805181 | 12.941184 | 16.978555 | 1 | -0.072688 | 0 | 167,934,000 |
NVDA | 2022-11-28T00:00:00 | 15.808899 | 16.338293 | 15.707016 | 16.007671 | 303,741,000 | 15.974509 | 15.108701 | 14.714592 | 13.534923 | 14.263901 | 15.002866 | 17.832692 | 15.825463 | 15.771818 | 15.654838 | 15.128073 | 14.944014 | 14.527814 | 14.763368 | 15.227291 | 17.008451 | 15.94774 | 15.626689 | 15.359783 | 14.226714 | 13.966087 | 14.322409 | 15.785217 | 16.273814 | 16.134457 | 16.039109 | 16.579435 | 16.186912 | 14.960466 | 13.57641 | 12.602271 | 0.750634 | 0.729168 | 25.679641 | 30.935448 | 20.191088 | 16.020655 | 14.425981 | 12.092654 | 14.968514 | 60.417819 | 13.743264 | 16.978555 | 63.846954 | 75.620088 | 37.925975 | -36.153046 | 81,986,817,000 | 0.004018 | 187 | 7.285242 | 15.108701 | 1.181838 | 17.472377 | 12.745024 | 0.781248 | 15.18016 | 16.742656 | 13.617665 | 16.978555 | 12.941184 | 14.95987 | 16.291013 | 16.113884 | 15.976375 | 16.428522 | 16.605652 | 16.025736 | 15.436279 | 14.95987 | 14.48346 | 13.805181 | 12.941184 | 16.978555 | 1 | -0.119069 | 0 | 303,741,000 |
NVDA | 2022-11-29T00:00:00 | 15.621115 | 15.91378 | 15.502251 | 15.808899 | 298,384,000 | 15.908984 | 15.215678 | 14.836053 | 13.580011 | 14.223088 | 15.000925 | 17.791271 | 15.784594 | 15.744417 | 15.64965 | 15.172895 | 14.996099 | 14.570688 | 14.78594 | 15.23509 | 16.994646 | 15.883486 | 15.67549 | 15.429515 | 14.308525 | 14.001803 | 14.334651 | 15.763211 | 16.104264 | 16.087426 | 15.982954 | 16.523652 | 16.320578 | 15.158061 | 13.755218 | 12.659815 | 0.692341 | 0.721803 | 24.991962 | 29.633271 | 21.435624 | 15.785425 | 14.514379 | 12.092654 | 14.968514 | 57.190426 | 13.743264 | 16.978555 | 58.042711 | 66.471233 | 21.494151 | -41.957289 | 81,688,433,000 | 0.004167 | 186 | 7.287668 | 15.215678 | 1.122127 | 17.459932 | 12.971425 | 0.762483 | 15.222156 | 16.747123 | 13.69719 | 16.978555 | 12.941184 | 14.95987 | 15.951403 | 15.564512 | 15.320126 | 16.195789 | 16.58268 | 16.025736 | 15.436279 | 14.95987 | 14.48346 | 13.805181 | 12.941184 | 16.978555 | 1 | -0.158129 | 0 | 298,384,000 |
NVDA | 2022-11-30T00:00:00 | 16.90797 | 16.914964 | 15.583148 | 15.683058 | 565,298,000 | 15.935088 | 15.384701 | 14.982539 | 13.654952 | 14.195134 | 15.018703 | 17.754697 | 16.009269 | 15.955972 | 15.843238 | 15.330629 | 15.143166 | 14.662347 | 14.841783 | 15.268216 | 16.993784 | 16.06512 | 15.836661 | 15.588893 | 14.439034 | 14.072458 | 14.372415 | 15.754422 | 16.201119 | 16.225683 | 16.133892 | 16.513266 | 16.464248 | 15.365241 | 13.940917 | 12.721199 | 0.741435 | 0.725729 | 25.418334 | 35.459593 | 18.693246 | 15.988859 | 14.814036 | 12.092654 | 14.968514 | 70.534346 | 14.530365 | 16.978555 | 97.116849 | 73.002171 | 50.968451 | -2.883151 | 82,253,731,000 | 0.09666 | 187 | 7.29297 | 15.384701 | 1.108977 | 17.602655 | 13.166748 | 0.797468 | 15.38271 | 16.977645 | 13.787775 | 16.978555 | 12.941184 | 14.95987 | 15.679049 | 15.444317 | 15.26752 | 15.855846 | 16.090577 | 16.025736 | 15.436279 | 14.95987 | 14.48346 | 13.805181 | 12.941184 | 16.978555 | 0 | -0.090735 | 565,298,000 | 0 |
NVDA | 2022-12-01T00:00:00 | 17.119783 | 17.249667 | 16.620227 | 16.983904 | 470,977,000 | 16.057886 | 15.580497 | 15.15208 | 13.732431 | 14.17204 | 15.039298 | 17.708062 | 16.231372 | 16.167574 | 16.03963 | 15.493279 | 15.295213 | 14.758717 | 14.90173 | 15.304881 | 16.995038 | 16.280519 | 16.001907 | 15.753297 | 14.574909 | 14.149423 | 14.41402 | 15.748104 | 16.570874 | 16.522186 | 16.437892 | 16.558799 | 16.618271 | 15.581936 | 14.135142 | 12.786283 | 0.788347 | 0.738253 | 26.110609 | 36.542606 | 17.550438 | 16.15621 | 14.971566 | 12.225253 | 14.968514 | 61.751792 | 15.062754 | 17.249667 | 94.060866 | 83.073475 | 66.060485 | -5.939134 | 82,724,708,000 | 0.192781 | 188 | 7.29748 | 15.580497 | 1.047669 | 17.675834 | 13.485159 | 0.699948 | 15.548145 | 16.948041 | 14.14825 | 17.249667 | 12.941184 | 15.095425 | 16.468694 | 16.022424 | 15.136878 | 17.35424 | 17.80051 | 16.232865 | 15.603826 | 15.095425 | 14.587024 | 13.863199 | 12.941184 | 17.249667 | 0 | -0.032659 | 470,977,000 | 0 |
NVDA | 2022-12-02T00:00:00 | 16.86101 | 16.91796 | 16.430393 | 16.644203 | 371,389,000 | 16.178079 | 15.753264 | 15.300083 | 13.818719 | 14.152739 | 15.056487 | 17.660054 | 16.357299 | 16.293653 | 16.165996 | 15.617618 | 15.415659 | 14.841159 | 14.95329 | 15.335695 | 16.993704 | 16.426542 | 16.12386 | 15.884753 | 14.697599 | 14.220185 | 14.450094 | 15.739676 | 16.953258 | 16.816996 | 16.716557 | 16.635109 | 16.767217 | 15.798523 | 14.333461 | 12.853547 | 0.795474 | 0.749697 | 26.411726 | 34.084811 | 18.22209 | 16.15621 | 15.095425 | 12.344865 | 14.968514 | 54.946097 | 15.062754 | 17.249667 | 82.228032 | 91.135249 | 46.620032 | -17.771968 | 82,353,319,000 | 0.217767 | 187 | 7.30094 | 15.753264 | 0.95055 | 17.654365 | 13.852164 | 0.684478 | 15.67318 | 17.042137 | 14.304223 | 17.249667 | 13.681335 | 15.465501 | 16.996559 | 16.743452 | 16.36712 | 17.372891 | 17.625999 | 16.407541 | 15.886564 | 15.465501 | 15.044438 | 14.444958 | 13.681335 | 17.249667 | 1 | -0.082841 | 371,389,000 | 0 |
NVDA | 2022-12-05T00:00:00 | 16.595247 | 16.979906 | 16.457369 | 16.664186 | 352,255,000 | 16.298466 | 15.876036 | 15.411166 | 13.90059 | 14.124063 | 15.068941 | 17.620718 | 16.404889 | 16.348489 | 16.232034 | 15.706494 | 15.506397 | 14.909947 | 14.9965 | 15.360637 | 16.989739 | 16.502391 | 16.204049 | 15.984381 | 14.806482 | 14.284462 | 14.480564 | 15.729081 | 17.079553 | 16.953911 | 16.848406 | 16.719201 | 16.900469 | 16.005955 | 14.531297 | 12.921712 | 0.770792 | 0.753916 | 26.752497 | 32.927872 | 17.273741 | 16.177187 | 15.095425 | 12.487203 | 14.95753 | 52.73914 | 15.062754 | 17.249667 | 70.075637 | 82.121512 | 38.802302 | -29.924363 | 82,001,064,000 | 0.159906 | 186 | 7.304128 | 15.876036 | 0.887682 | 17.651401 | 14.100672 | 0.67771 | 15.760996 | 17.116416 | 14.405576 | 17.249667 | 13.743264 | 15.496465 | 16.736454 | 16.554948 | 16.248887 | 17.042516 | 17.224022 | 16.422156 | 15.910221 | 15.496465 | 15.08271 | 14.493634 | 13.743264 | 17.249667 | 1 | -0.125333 | 0 | 352,255,000 |
NVDA | 2022-12-06T00:00:00 | 15.972802 | 16.558281 | 15.804951 | 16.51532 | 352,694,000 | 16.365798 | 15.960444 | 15.510815 | 13.975766 | 14.09939 | 15.071276 | 17.582588 | 16.318472 | 16.280182 | 16.192153 | 15.730704 | 15.542274 | 14.951628 | 15.022192 | 15.372759 | 16.979621 | 16.443179 | 16.213265 | 16.027584 | 14.887745 | 14.333113 | 14.498462 | 15.712684 | 16.774278 | 16.804729 | 16.77822 | 16.750385 | 17.001501 | 16.191302 | 14.720379 | 12.988195 | 0.693017 | 0.741736 | 25.922569 | 30.354781 | 22.374926 | 16.375959 | 15.095425 | 12.518417 | 14.81923 | 44.449482 | 15.062754 | 17.249667 | 41.613369 | 64.639013 | 9.284299 | -58.386631 | 81,648,370,000 | 0.118136 | 185 | 7.307104 | 15.960444 | 0.804787 | 17.570018 | 14.35087 | 0.684003 | 15.781168 | 17.149174 | 14.413162 | 17.249667 | 13.743264 | 15.496465 | 16.677507 | 16.375109 | 16.154971 | 16.897645 | 17.200044 | 16.422156 | 15.910221 | 15.496465 | 15.08271 | 14.493634 | 13.743264 | 17.249667 | 1 | -0.161036 | 0 | 352,694,000 |
NVDA | 2022-12-07T00:00:00 | 16.105686 | 16.171628 | 15.653087 | 15.757995 | 372,388,000 | 16.374401 | 16.036463 | 15.613942 | 14.049903 | 14.087339 | 15.071554 | 17.546379 | 16.275915 | 16.248456 | 16.17885 | 15.764793 | 15.585613 | 14.996885 | 15.050705 | 15.387272 | 16.970925 | 16.395886 | 16.227097 | 16.073343 | 14.971272 | 14.38591 | 14.518946 | 15.697988 | 16.365828 | 16.510807 | 16.636425 | 16.73362 | 17.076947 | 16.358108 | 14.901198 | 13.053742 | 0.634785 | 0.720346 | 24.907219 | 28.766401 | 22.736604 | 16.375959 | 15.095425 | 12.572356 | 14.81923 | 51.962038 | 15.062754 | 17.249667 | 47.689698 | 53.126235 | -0.523564 | -52.310302 | 82,020,758,000 | 0.141634 | 186 | 7.310293 | 16.036463 | 0.737009 | 17.510481 | 14.562446 | 0.664464 | 15.812075 | 17.141003 | 14.483146 | 17.249667 | 13.743264 | 15.496465 | 16.112012 | 15.665742 | 15.358681 | 16.419072 | 16.865342 | 16.422156 | 15.910221 | 15.496465 | 15.08271 | 14.493634 | 13.743264 | 17.249667 | 0 | -0.090757 | 372,388,000 | 0 |
NVDA | 2022-12-08T00:00:00 | 17.153751 | 17.163743 | 15.944825 | 16.258547 | 515,456,000 | 16.439766 | 16.206139 | 15.771937 | 14.13855 | 14.087306 | 15.073417 | 17.520417 | 16.451482 | 16.413055 | 16.328835 | 15.891062 | 15.706239 | 15.081468 | 15.106048 | 15.422252 | 16.972744 | 16.537586 | 16.333506 | 16.19179 | 15.092991 | 14.466605 | 14.560177 | 15.694082 | 16.367483 | 16.47103 | 16.659264 | 16.75952 | 17.15681 | 16.524681 | 15.084717 | 13.122482 | 0.665534 | 0.709384 | 25.056096 | 34.92221 | 20.077077 | 16.375959 | 15.095425 | 12.623047 | 14.646977 | 61.927294 | 15.062754 | 17.249667 | 95.614104 | 61.639057 | 31.783966 | -4.385896 | 82,536,214,000 | 0.239796 | 187 | 7.315228 | 16.206139 | 0.553069 | 17.312276 | 15.100001 | 0.699375 | 15.939853 | 17.338603 | 14.541103 | 17.249667 | 14.530365 | 15.890016 | 15.9768 | 15.781973 | 15.45826 | 16.300513 | 16.495341 | 16.607912 | 16.210894 | 15.890016 | 15.569138 | 15.112295 | 14.530365 | 17.249667 | 0 | -0.030215 | 515,456,000 | 0 |
NVDA | 2022-12-09T00:00:00 | 16.985899 | 17.567383 | 16.959923 | 17.144758 | 465,338,000 | 16.513216 | 16.268834 | 15.915147 | 14.234147 | 14.084489 | 15.065462 | 17.486822 | 16.558365 | 16.517208 | 16.429922 | 15.990592 | 15.804675 | 15.156152 | 15.155518 | 15.453215 | 16.972875 | 16.636883 | 16.407769 | 16.285172 | 15.204652 | 14.542884 | 14.598048 | 15.688763 | 16.618118 | 16.604765 | 16.735788 | 16.804383 | 17.229017 | 16.684685 | 15.268158 | 13.193385 | 0.66865 | 0.701237 | 25.561979 | 36.784379 | 18.891132 | 16.534817 | 15.254283 | 12.765384 | 14.36089 | 62.93004 | 15.062754 | 17.567383 | 76.783635 | 73.362479 | 50.707846 | -23.216365 | 82,070,876,000 | 0.125397 | 186 | 7.319602 | 16.268834 | 0.567377 | 17.403588 | 15.134081 | 0.679837 | 16.039477 | 17.399151 | 14.679803 | 17.567383 | 15.062754 | 16.315068 | 16.754106 | 16.34447 | 15.535189 | 17.563388 | 17.973024 | 16.97629 | 16.610615 | 16.315068 | 16.019522 | 15.598744 | 15.062754 | 17.567383 | 1 | -0.078301 | 0 | 465,338,000 |
NVDA | 2022-12-12T00:00:00 | 17.519426 | 17.522424 | 16.782083 | 17.021869 | 457,328,000 | 16.684269 | 16.329389 | 16.050332 | 14.342033 | 14.079585 | 15.060416 | 17.453855 | 16.750578 | 16.69943 | 16.597538 | 16.129577 | 15.936579 | 15.248829 | 15.217726 | 15.49413 | 16.978313 | 16.81983 | 16.526873 | 16.408578 | 15.333486 | 14.633277 | 14.646642 | 15.689087 | 17.093572 | 16.944297 | 16.923528 | 16.906057 | 17.308327 | 16.844372 | 15.456035 | 13.268204 | 0.706033 | 0.702196 | 25.726228 | 34.137722 | 19.260256 | 16.575265 | 15.624359 | 12.809583 | 14.36089 | 66.79843 | 15.104706 | 17.567383 | 98.052671 | 90.150136 | 56.723846 | -1.947329 | 82,528,204,000 | 0.115604 | 187 | 7.324135 | 16.329389 | 0.632684 | 17.594757 | 15.064021 | 0.704394 | 16.180424 | 17.589212 | 14.771637 | 17.567383 | 15.062754 | 16.315068 | 17.171068 | 16.774754 | 16.563608 | 17.382213 | 17.778528 | 16.97629 | 16.610615 | 16.315068 | 16.019522 | 15.598744 | 15.062754 | 17.567383 | 0 | -0.019022 | 457,328,000 | 0 |
NVDA | 2022-12-13T00:00:00 | 18.055952 | 18.773315 | 17.695273 | 18.514544 | 656,589,000 | 16.927753 | 16.418369 | 16.201184 | 14.453198 | 14.103843 | 15.068035 | 17.422431 | 17.011652 | 16.94607 | 16.821909 | 16.304702 | 16.099607 | 15.358912 | 15.292416 | 15.54486 | 16.989036 | 17.069227 | 16.691307 | 16.562856 | 15.47913 | 14.737918 | 14.705959 | 15.695078 | 17.662592 | 17.440624 | 17.248214 | 17.090978 | 17.408652 | 17.011579 | 15.651738 | 13.348513 | 0.770075 | 0.715772 | 26.893334 | 41.750639 | 17.025883 | 17.213201 | 16.258289 | 12.968901 | 14.36089 | 65.849252 | 15.502251 | 18.773315 | 78.069432 | 84.301913 | 106.380169 | -21.930568 | 83,184,793,000 | 0.077887 | 188 | 7.330978 | 16.418369 | 0.740745 | 17.899858 | 14.936879 | 0.727176 | 16.359046 | 17.813399 | 14.904693 | 18.773315 | 15.062754 | 16.918034 | 17.274644 | 17.026865 | 16.534303 | 17.767206 | 18.014985 | 17.897622 | 17.355881 | 16.918034 | 16.480188 | 15.856814 | 15.062754 | 18.773315 | 0 | 0.031756 | 0 | 656,589,000 |
NVDA | 2022-12-14T00:00:00 | 17.658304 | 18.235792 | 17.40453 | 17.971026 | 496,888,000 | 17.002786 | 16.468937 | 16.324104 | 14.543326 | 14.128911 | 15.074624 | 17.393552 | 17.140983 | 17.075567 | 16.950585 | 16.427757 | 16.219507 | 15.449085 | 15.354676 | 15.58671 | 16.995695 | 17.202055 | 16.809396 | 16.674942 | 15.604821 | 14.831456 | 14.757252 | 15.697425 | 17.992995 | 17.822377 | 17.564332 | 17.289995 | 17.513074 | 17.176993 | 15.848003 | 13.432172 | 0.779753 | 0.728568 | 27.500433 | 38.557172 | 18.398874 | 17.213201 | 16.258289 | 13.071284 | 14.36089 | 59.132418 | 15.502251 | 18.773315 | 65.912901 | 80.678335 | 84.430065 | -34.087099 | 82,687,905,000 | 0.061544 | 187 | 7.335959 | 16.468937 | 0.79005 | 18.049037 | 14.888837 | 0.751664 | 16.482785 | 17.986113 | 14.979457 | 18.773315 | 15.062754 | 16.918034 | 18.174847 | 17.576378 | 17.096804 | 18.65442 | 19.252889 | 17.897622 | 17.355881 | 16.918034 | 16.480188 | 15.856814 | 15.062754 | 18.773315 | 1 | -0.024988 | 0 | 496,888,000 |
NVDA | 2022-12-15T00:00:00 | 16.936947 | 17.30462 | 16.685172 | 17.130775 | 478,542,000 | 16.984503 | 16.521194 | 16.451172 | 14.618187 | 14.148794 | 15.078901 | 17.357336 | 17.100176 | 17.050364 | 16.948487 | 16.474047 | 16.274695 | 15.507432 | 15.396315 | 15.613447 | 16.995111 | 17.190084 | 16.853969 | 16.722084 | 15.698688 | 14.905352 | 14.794129 | 15.692882 | 17.870605 | 17.818476 | 17.676717 | 17.418409 | 17.596786 | 17.326354 | 16.036303 | 13.516017 | 0.720906 | 0.727036 | 26.988431 | 35.166063 | 23.282136 | 17.213201 | 16.258289 | 13.372439 | 14.349408 | 55.030642 | 15.502251 | 18.773315 | 43.860216 | 62.614183 | 33.656377 | -56.139784 | 82,209,363,000 | 0.115007 | 186 | 7.340417 | 16.521194 | 0.784412 | 18.090018 | 14.95237 | 0.796416 | 16.526038 | 18.118871 | 14.933206 | 18.773315 | 15.062754 | 16.918034 | 17.766209 | 17.296626 | 16.934947 | 18.127887 | 18.597471 | 17.897622 | 17.355881 | 16.918034 | 16.480188 | 15.856814 | 15.062754 | 18.773315 | 1 | -0.073378 | 0 | 478,542,000 |
NVDA | 2022-12-16T00:00:00 | 16.556282 | 17.025866 | 16.395426 | 16.849023 | 478,232,000 | 16.95403 | 16.566055 | 16.484144 | 14.687013 | 14.168581 | 15.06682 | 17.321744 | 16.991397 | 16.960531 | 16.888148 | 16.481523 | 16.296355 | 15.548563 | 15.426841 | 15.632117 | 16.990744 | 17.112226 | 16.85731 | 16.73017 | 15.774692 | 14.968707 | 14.823384 | 15.684911 | 17.365313 | 17.482997 | 17.54305 | 17.451451 | 17.644894 | 17.45285 | 16.212967 | 13.598362 | 0.636218 | 0.708872 | 26.117375 | 33.132986 | 24.593186 | 17.213201 | 16.65184 | 13.372439 | 13.55755 | 55.534565 | 15.502251 | 18.773315 | 32.222875 | 47.331997 | 9.893362 | -67.777125 | 81,731,131,000 | 0.141433 | 185 | 7.344691 | 16.566055 | 0.757714 | 18.081482 | 15.050627 | 0.796356 | 16.528919 | 18.121631 | 14.936206 | 18.773315 | 15.062754 | 16.918034 | 16.97558 | 16.646539 | 16.356131 | 17.265987 | 17.595028 | 17.897622 | 17.355881 | 16.918034 | 16.480188 | 15.856814 | 15.062754 | 18.773315 | 1 | -0.114386 | 0 | 478,232,000 |
NVDA | 2022-12-19T00:00:00 | 16.239561 | 16.594245 | 16.130659 | 16.557279 | 354,039,000 | 16.918461 | 16.608464 | 16.481393 | 14.77056 | 14.199549 | 15.049635 | 17.288451 | 16.84103 | 16.829445 | 16.788365 | 16.459526 | 16.291987 | 15.575661 | 15.448228 | 15.644146 | 16.98327 | 16.982322 | 16.826216 | 16.711355 | 15.835576 | 15.023207 | 14.846607 | 15.674143 | 16.70162 | 16.953093 | 17.216579 | 17.383627 | 17.650152 | 17.550821 | 16.375169 | 13.677837 | 0.537352 | 0.674568 | 24.953222 | 31.682476 | 26.016842 | 17.213201 | 16.918034 | 13.812936 | 13.408265 | 54.493938 | 15.583148 | 18.773315 | 20.576139 | 32.219743 | -18.947205 | -79.423861 | 81,377,092,000 | 0.141601 | 184 | 7.347743 | 16.608464 | 0.71079 | 18.030044 | 15.186883 | 0.800075 | 16.501361 | 18.10151 | 14.901211 | 18.773315 | 15.062754 | 16.918034 | 16.659191 | 16.292517 | 16.028751 | 16.922957 | 17.289631 | 17.897622 | 17.355881 | 16.918034 | 16.480188 | 15.856814 | 15.062754 | 18.773315 | 1 | -0.148875 | 0 | 354,039,000 |
NVDA | 2022-12-20T00:00:00 | 16.070715 | 16.295516 | 15.837923 | 16.049734 | 403,260,000 | 16.928252 | 16.647025 | 16.473167 | 14.858841 | 14.232128 | 15.028974 | 17.262221 | 16.686967 | 16.691494 | 16.677958 | 16.42418 | 16.274966 | 15.595075 | 15.464609 | 15.652593 | 16.97419 | 16.828187 | 16.775002 | 16.679765 | 15.886563 | 15.072448 | 14.866826 | 15.662027 | 16.1363 | 16.403911 | 16.814028 | 17.235809 | 17.616277 | 17.618135 | 16.521469 | 13.75372 | 0.4403 | 0.627714 | 23.487348 | 30.273648 | 27.704641 | 17.305619 | 16.918034 | 14.120583 | 13.585446 | 42.735797 | 15.653087 | 18.773315 | 13.384522 | 22.061178 | -42.129521 | -86.615478 | 80,973,832,000 | 0.13318 | 183 | 7.351152 | 16.647025 | 0.654749 | 17.956524 | 15.337527 | 0.73763 | 16.460347 | 17.935607 | 14.985086 | 18.773315 | 15.104706 | 16.939011 | 16.321488 | 16.048731 | 15.857902 | 16.512318 | 16.785075 | 17.907523 | 17.371906 | 16.939011 | 16.506115 | 15.889788 | 15.104706 | 18.773315 | 1 | -0.177619 | 403,260,000 | 0 |
NVDA | 2022-12-21T00:00:00 | 16.486343 | 16.612233 | 16.087698 | 16.099688 | 325,025,000 | 16.966318 | 16.67036 | 16.466744 | 14.957113 | 14.272671 | 15.009693 | 17.23726 | 16.646842 | 16.654194 | 16.648478 | 16.429831 | 16.291226 | 15.630027 | 15.491497 | 15.669103 | 16.969335 | 16.747839 | 16.759699 | 16.680778 | 15.950386 | 15.131769 | 14.895685 | 15.654306 | 15.943626 | 16.099195 | 16.495934 | 17.081234 | 17.563122 | 17.665722 | 16.656107 | 13.82803 | 0.392399 | 0.580651 | 22.495323 | 31.786762 | 26.218808 | 17.305619 | 16.918034 | 14.195997 | 13.66086 | 44.691874 | 15.653087 | 18.773315 | 26.704975 | 20.221878 | -20.095077 | -73.295025 | 81,298,857,000 | 0.101428 | 184 | 7.354028 | 16.67036 | 0.639349 | 17.949058 | 15.391662 | 0.73135 | 16.462823 | 17.925523 | 15.000123 | 18.773315 | 15.502251 | 17.137783 | 16.068051 | 15.840587 | 15.610459 | 16.298179 | 16.525644 | 18.001344 | 17.523769 | 17.137783 | 16.751798 | 16.202259 | 15.502251 | 18.773315 | 0 | -0.101307 | 325,025,000 | 0 |
NVDA | 2022-12-22T00:00:00 | 15.325377 | 16.123669 | 14.868784 | 16.079707 | 565,045,000 | 16.783481 | 16.611623 | 16.444086 | 15.033884 | 14.294365 | 14.977953 | 17.199007 | 16.382549 | 16.412591 | 16.444924 | 16.329426 | 16.21693 | 15.61808 | 15.487125 | 15.662296 | 16.952978 | 16.449487 | 16.631605 | 16.592981 | 15.964828 | 15.159472 | 14.901936 | 15.635283 | 15.673662 | 15.764342 | 16.070354 | 16.849953 | 17.465046 | 17.675563 | 16.766106 | 13.896476 | 0.257786 | 0.516078 | 21.636198 | 27.109687 | 33.448679 | 16.821049 | 16.821049 | 14.424732 | 13.889595 | 38.821838 | 14.868784 | 18.773315 | 11.69395 | 17.261149 | -97.142811 | -88.30605 | 80,733,812,000 | 0.032701 | 183 | 7.358389 | 16.611623 | 0.706271 | 18.024166 | 15.19908 | 0.797648 | 16.354495 | 17.949791 | 14.759199 | 18.773315 | 14.868784 | 16.821049 | 16.395425 | 16.178616 | 15.870889 | 16.703152 | 16.91996 | 17.851845 | 17.281784 | 16.821049 | 16.360315 | 15.704353 | 14.868784 | 18.773315 | 1 | -0.135553 | 0 | 565,045,000 |
NVDA | 2022-12-23T00:00:00 | 15.192496 | 15.325378 | 14.869783 | 15.182505 | 349,326,000 | 16.60414 | 16.558678 | 16.425423 | 15.098807 | 14.310611 | 14.941221 | 17.161867 | 16.144539 | 16.190756 | 16.252243 | 16.226069 | 16.138127 | 15.60139 | 15.479372 | 15.652993 | 16.93546 | 16.160217 | 16.49645 | 16.496705 | 15.971048 | 15.183107 | 14.906185 | 15.615317 | 15.355731 | 15.432855 | 15.626276 | 16.559363 | 17.332473 | 17.651583 | 16.852105 | 13.959117 | 0.138782 | 0.440619 | 20.838439 | 25.951463 | 32.01963 | 16.821049 | 16.821049 | 14.60977 | 13.889595 | 39.587675 | 14.868784 | 18.773315 | 8.290694 | 15.563206 | -117.633256 | -91.709306 | 80,384,486,000 | 0.056225 | 182 | 7.361038 | 16.558678 | 0.771385 | 18.101448 | 15.015909 | 0.792866 | 16.243828 | 17.829561 | 14.658095 | 18.773315 | 14.868784 | 16.821049 | 15.439277 | 14.754884 | 14.184391 | 16.00977 | 16.694162 | 17.851845 | 17.281784 | 16.821049 | 16.360315 | 15.704353 | 14.868784 | 18.773315 | 1 | -0.164156 | 349,326,000 | 0 |
NVDA | 2022-12-27T00:00:00 | 14.108459 | 15.08659 | 14.043517 | 15.060613 | 464,902,000 | 16.263044 | 16.473656 | 16.374107 | 15.156693 | 14.307117 | 14.890432 | 17.122091 | 15.737323 | 15.812156 | 15.92243 | 16.033559 | 15.981999 | 15.542844 | 15.443295 | 15.622408 | 16.907331 | 15.706457 | 16.263096 | 16.318477 | 15.932211 | 15.177787 | 14.889694 | 15.584935 | 14.731076 | 14.885636 | 15.049085 | 16.149673 | 17.146305 | 17.58226 | 16.904713 | 14.01222 | -0.042512 | 0.343993 | 20.902359 | 23.253282 | 36.167362 | 16.139654 | 16.408416 | 14.625252 | 13.889595 | 37.048866 | 14.043517 | 18.773315 | 1.373057 | 7.119234 | -159.186807 | -98.626943 | 79,919,584,000 | 0.0323 | 181 | 7.364073 | 16.473656 | 0.934781 | 18.343218 | 14.604095 | 0.818487 | 16.04046 | 17.677433 | 14.403487 | 18.773315 | 14.043517 | 16.408416 | 15.129219 | 14.93306 | 14.673625 | 15.388655 | 15.584813 | 17.657083 | 16.966532 | 16.408416 | 15.8503 | 15.055693 | 14.043517 | 18.773315 | 1 | -0.187791 | 0 | 464,902,000 |
NVDA | 2022-12-28T00:00:00 | 14.023534 | 14.249333 | 13.871668 | 13.91463 | 351,066,000 | 15.859802 | 16.393777 | 16.323069 | 15.199676 | 14.300919 | 14.841051 | 17.085735 | 15.394565 | 15.486952 | 15.630292 | 15.850829 | 15.831348 | 15.483263 | 15.405933 | 15.590748 | 16.878637 | 15.299273 | 16.029751 | 16.137664 | 15.887773 | 15.170325 | 14.872528 | 15.554104 | 14.090661 | 14.322974 | 14.492176 | 15.66644 | 16.918009 | 17.475147 | 16.92693 | 14.056188 | -0.190842 | 0.237026 | 21.114952 | 22.427861 | 36.498745 | 15.588144 | 16.322492 | 14.72289 | 13.889595 | 35.438773 | 13.871668 | 18.773315 | 3.098253 | 4.254001 | -163.511194 | -96.901747 | 79,568,518,000 | 0.038584 | 180 | 7.366334 | 16.393777 | 1.069952 | 18.533681 | 14.253873 | 0.808424 | 15.848372 | 17.46522 | 14.231523 | 18.773315 | 13.871668 | 16.322492 | 14.412855 | 13.739121 | 13.369782 | 14.782194 | 15.455929 | 17.616526 | 16.900886 | 16.322492 | 15.744097 | 14.920621 | 13.871668 | 18.773315 | 1 | -0.20706 | 351,066,000 | 0 |
NVDA | 2022-12-29T00:00:00 | 14.590031 | 14.66996 | 14.214365 | 14.38921 | 354,923,000 | 15.552975 | 16.27788 | 16.265884 | 15.25241 | 14.320573 | 14.809277 | 17.04401 | 15.233658 | 15.323876 | 15.470252 | 15.736211 | 15.735862 | 15.448235 | 15.384462 | 15.570931 | 16.855864 | 15.068405 | 15.857966 | 16.004353 | 15.863866 | 15.177933 | 14.867557 | 15.529271 | 13.82856 | 13.995055 | 14.131594 | 15.199886 | 16.675395 | 17.347676 | 16.929526 | 14.094036 | -0.259689 | 0.137683 | 20.716113 | 25.046633 | 34.257234 | 15.448767 | 16.322492 | 14.801051 | 13.889595 | 30.776163 | 13.871668 | 18.773315 | 14.65553 | 6.375613 | -121.220021 | -85.34447 | 79,923,441,000 | 0.00143 | 181 | 7.368812 | 16.27788 | 1.134892 | 18.547664 | 14.008097 | 0.767532 | 15.72853 | 17.263593 | 14.193466 | 18.773315 | 13.871668 | 16.322492 | 14.048178 | 13.847024 | 13.670514 | 14.224688 | 14.425843 | 17.616526 | 16.900886 | 16.322492 | 15.744097 | 14.920621 | 13.871668 | 18.773315 | 0 | -0.1225 | 354,923,000 | 0 |
NVDA | 2022-12-30T00:00:00 | 14.601022 | 14.616008 | 14.22036 | 14.32127 | 310,490,000 | 15.319382 | 16.151942 | 16.18992 | 15.303686 | 14.340413 | 14.784674 | 16.994737 | 15.107131 | 15.192448 | 15.336524 | 15.633012 | 15.648566 | 15.41501 | 15.363845 | 15.551725 | 16.833428 | 14.895323 | 15.698265 | 15.876287 | 15.838321 | 15.185313 | 14.863434 | 15.504963 | 13.910073 | 13.956589 | 13.968185 | 14.791248 | 16.426645 | 17.205434 | 16.916169 | 14.126601 | -0.309793 | 0.048188 | 20.345762 | 24.072196 | 32.92446 | 15.241951 | 16.322492 | 15.023047 | 13.889595 | 31.686392 | 13.871668 | 18.773315 | 14.879763 | 10.877849 | -112.396222 | -85.120237 | 80,233,931,000 | 0.002679 | 182 | 7.370983 | 16.151942 | 1.175573 | 18.503088 | 13.800797 | 0.752402 | 15.621148 | 17.125953 | 14.116343 | 18.773315 | 13.871668 | 16.322492 | 14.491452 | 14.312944 | 14.035857 | 14.768538 | 14.947046 | 17.616526 | 16.900886 | 16.322492 | 15.744097 | 14.920621 | 13.871668 | 18.773315 | 0 | -0.049588 | 310,490,000 | 0 |
NVDA | 2023-01-03T00:00:00 | 14.302285 | 14.982681 | 14.08348 | 14.837809 | 401,277,000 | 15.093982 | 16.024006 | 16.111956 | 15.346131 | 14.358921 | 14.746987 | 16.942623 | 14.946162 | 15.0306 | 15.177411 | 15.512037 | 15.545006 | 15.371374 | 15.335909 | 15.526984 | 16.808243 | 14.710396 | 15.522107 | 15.731084 | 15.79905 | 15.18431 | 14.853881 | 15.478172 | 14.098505 | 14.019269 | 13.885086 | 14.439357 | 16.17078 | 17.04772 | 16.886451 | 14.153385 | -0.369349 | -0.03532 | 19.475534 | 25.524619 | 30.061908 | 15.241951 | 16.322492 | 15.210083 | 13.889595 | 24.371231 | 13.871668 | 18.773315 | 8.785146 | 12.77348 | -103.50125 | -91.214854 | 79,832,654,000 | -0.055015 | 181 | 7.37367 | 16.024006 | 1.232212 | 18.488429 | 13.559583 | 0.76375 | 15.495542 | 17.023041 | 13.968043 | 18.773315 | 13.871668 | 16.322492 | 14.47913 | 14.342252 | 14.083482 | 14.7379 | 14.874778 | 17.616526 | 16.900886 | 16.322492 | 15.744097 | 14.920621 | 13.871668 | 18.773315 | 1 | -0.087001 | 0 | 401,277,000 |
NVDA | 2023-01-04T00:00:00 | 14.735902 | 14.83981 | 14.228354 | 14.554064 | 431,324,000 | 14.943616 | 15.931039 | 16.069036 | 15.391814 | 14.379627 | 14.715185 | 16.884256 | 14.90411 | 14.977018 | 15.109486 | 15.441479 | 15.482767 | 15.346454 | 15.32012 | 15.511319 | 16.787622 | 14.645291 | 15.39943 | 15.625234 | 15.77512 | 15.19423 | 14.853662 | 15.456215 | 14.358233 | 14.229412 | 13.951315 | 14.196509 | 15.930402 | 16.887101 | 16.847739 | 14.177083 | -0.37721 | -0.103698 | 18.667465 | 23.99677 | 28.262467 | 15.241951 | 16.322492 | 15.223318 | 13.889595 | 23.110541 | 13.871668 | 18.235792 | 19.803139 | 14.489349 | -85.22578 | -80.196861 | 80,263,978,000 | -0.001959 | 182 | 7.376736 | 15.931039 | 1.256742 | 18.444522 | 13.417555 | 0.717862 | 15.423195 | 16.858918 | 13.987472 | 18.773315 | 13.871668 | 16.322492 | 14.456149 | 13.929616 | 13.556947 | 14.828818 | 15.35535 | 17.616526 | 16.900886 | 16.322492 | 15.744097 | 14.920621 | 13.871668 | 18.773315 | 0 | -0.018553 | 431,324,000 | 0 |
NVDA | 2023-01-05T00:00:00 | 14.252331 | 14.551065 | 14.135434 | 14.47813 | 389,168,000 | 14.761778 | 15.845015 | 16.014285 | 15.425169 | 14.391436 | 14.670887 | 16.822069 | 14.773754 | 14.845257 | 14.977616 | 15.333375 | 15.388118 | 15.303547 | 15.29202 | 15.486388 | 16.762395 | 14.519602 | 15.239553 | 15.485487 | 15.730434 | 15.19088 | 14.844496 | 15.430026 | 14.428874 | 14.347687 | 14.024372 | 14.008252 | 15.693673 | 16.71899 | 16.796772 | 14.19674 | -0.417646 | -0.166487 | 18.037816 | 22.568121 | 27.501134 | 14.997669 | 16.322492 | 15.223318 | 13.889595 | 22.793303 | 13.871668 | 17.30462 | 11.088486 | 13.22559 | -92.012595 | -88.911514 | 79,874,810,000 | 0.00098 | 181 | 7.379319 | 15.845015 | 1.311426 | 18.467867 | 13.222164 | 0.701376 | 15.311684 | 16.714437 | 13.908932 | 18.773315 | 13.871668 | 16.322492 | 14.601355 | 14.3629 | 13.989899 | 14.974356 | 15.212811 | 17.616526 | 16.900886 | 16.322492 | 15.744097 | 14.920621 | 13.871668 | 18.773315 | 1 | -0.059938 | 0 | 389,168,000 |
NVDA | 2023-01-06T00:00:00 | 14.845803 | 14.996669 | 14.021536 | 14.461145 | 405,044,000 | 14.597724 | 15.782021 | 15.931798 | 15.457168 | 14.413901 | 14.6293 | 16.763897 | 14.788164 | 14.845356 | 14.957337 | 15.28905 | 15.346402 | 15.285596 | 15.280277 | 15.473704 | 16.743325 | 14.53488 | 15.14439 | 15.395604 | 15.707714 | 15.202837 | 14.84796 | 15.410362 | 14.562137 | 14.510891 | 14.215376 | 13.911094 | 15.481318 | 16.557593 | 16.742184 | 14.215733 | -0.397224 | -0.212635 | 16.772212 | 24.749171 | 24.907753 | 14.598523 | 16.322492 | 15.149902 | 13.889595 | 32.947688 | 13.871668 | 17.025866 | 30.883763 | 20.591796 | -66.019856 | -69.116237 | 80,279,854,000 | 0.001211 | 182 | 7.382238 | 15.782021 | 1.328395 | 18.438811 | 13.125231 | 0.701519 | 15.267315 | 16.670353 | 13.864276 | 18.773315 | 13.871668 | 16.322492 | 14.312943 | 14.074822 | 13.897312 | 14.490452 | 14.728574 | 17.616526 | 16.900886 | 16.322492 | 15.744097 | 14.920621 | 13.871668 | 18.773315 | 0 | 0.004977 | 405,044,000 | 0 |
NVDA | 2023-01-09T00:00:00 | 15.614121 | 16.041741 | 15.127553 | 15.270427 | 504,231,000 | 14.626598 | 15.70504 | 15.871572 | 15.511826 | 14.445478 | 14.596923 | 16.714009 | 14.953355 | 14.985132 | 15.058381 | 15.318602 | 15.366996 | 15.29848 | 15.289063 | 15.476484 | 16.732089 | 14.719679 | 15.1284 | 15.371167 | 15.713869 | 15.234422 | 14.867461 | 15.398921 | 14.943702 | 14.845537 | 14.56725 | 13.947231 | 15.313107 | 16.418383 | 16.694245 | 14.237737 | -0.315407 | -0.233189 | 16.839609 | 31.686463 | 22.149077 | 14.956705 | 16.322492 | 15.401447 | 13.889595 | 42.773964 | 13.871668 | 16.612233 | 63.580079 | 35.18411 | -7.302886 | -36.419921 | 80,784,085,000 | -0.053692 | 183 | 7.386241 | 15.70504 | 1.288738 | 18.282515 | 13.127564 | 0.741912 | 15.300344 | 16.784167 | 13.81652 | 18.773315 | 13.871668 | 16.322492 | 14.621336 | 14.246003 | 13.646203 | 15.221136 | 15.596469 | 17.616526 | 16.900886 | 16.322492 | 15.744097 | 14.920621 | 13.871668 | 18.773315 | 0 | 0.060455 | 504,231,000 | 0 |
NVDA | 2023-01-10T00:00:00 | 15.894873 | 15.947825 | 15.45826 | 15.493229 | 384,101,000 | 14.696836 | 15.650488 | 15.832926 | 15.566505 | 14.490121 | 14.572786 | 16.652966 | 15.141659 | 15.150539 | 15.187072 | 15.37099 | 15.407602 | 15.321868 | 15.305005 | 15.484769 | 16.723759 | 14.950275 | 15.146479 | 15.37296 | 15.72889 | 15.272564 | 14.893163 | 15.390771 | 15.479115 | 15.323554 | 15.021068 | 14.10502 | 15.190577 | 16.303516 | 16.655595 | 14.264118 | -0.225315 | -0.231614 | 16.902193 | 30.211359 | 21.117968 | 14.956705 | 16.322492 | 15.563888 | 14.02515 | 47.341696 | 13.871668 | 16.612233 | 73.824364 | 56.096069 | 7.117139 | -26.175636 | 81,168,186,000 | 0.030668 | 184 | 7.389392 | 15.650488 | 1.254297 | 18.159083 | 13.141894 | 0.743767 | 15.356966 | 16.8445 | 13.869431 | 18.773315 | 13.871668 | 16.322492 | 15.594472 | 15.147203 | 14.680285 | 16.06139 | 16.508659 | 17.616526 | 16.900886 | 16.322492 | 15.744097 | 14.920621 | 13.871668 | 18.773315 | 0 | 0.107587 | 384,101,000 | 0 |
NVDA | 2023-01-11T00:00:00 | 15.986787 | 16.013763 | 15.549176 | 15.825931 | 353,285,000 | 14.884669 | 15.573856 | 15.808588 | 15.609877 | 14.536589 | 14.545194 | 16.594668 | 15.310684 | 15.302584 | 15.310105 | 15.426972 | 15.452154 | 15.347943 | 15.322947 | 15.49471 | 16.716426 | 15.184811 | 15.178508 | 15.384795 | 15.745372 | 15.31195 | 14.921163 | 15.384142 | 15.984769 | 15.777595 | 15.471801 | 14.356125 | 15.110123 | 16.211015 | 16.626415 | 14.295264 | -0.14483 | -0.214257 | 17.036621 | 29.483869 | 20.158883 | 15.031639 | 16.322492 | 15.625818 | 14.02515 | 49.344957 | 13.871668 | 16.612233 | 77.178205 | 71.52755 | 17.007184 | -22.821795 | 81,521,471,000 | 0.014329 | 185 | 7.39232 | 15.573856 | 1.178641 | 17.931138 | 13.216575 | 0.744267 | 15.416949 | 16.905483 | 13.928415 | 18.773315 | 13.871668 | 16.322492 | 15.766986 | 15.586147 | 15.277421 | 16.075712 | 16.256551 | 17.616526 | 16.900886 | 16.322492 | 15.744097 | 14.920621 | 13.871668 | 18.773315 | 0 | 0.147346 | 353,285,000 | 0 |
NVDA | 2023-01-12T00:00:00 | 16.496338 | 16.622225 | 15.478243 | 16.085704 | 551,409,000 | 15.131949 | 15.495876 | 15.829529 | 15.670172 | 14.593687 | 14.531924 | 16.536288 | 15.547815 | 15.51963 | 15.492602 | 15.524187 | 15.532476 | 15.392978 | 15.353826 | 15.514544 | 16.714236 | 15.477842 | 15.266363 | 15.437699 | 15.780135 | 15.363522 | 14.9598 | 15.383164 | 16.431916 | 16.238225 | 15.941859 | 14.703776 | 15.079216 | 16.1466 | 16.610219 | 14.333162 | -0.039473 | -0.179301 | 17.824436 | 32.031764 | 17.992062 | 15.321881 | 16.322492 | 15.636306 | 14.02515 | 50.076878 | 13.871668 | 16.622225 | 95.423198 | 82.141922 | 47.43279 | -4.576802 | 82,072,880,000 | 0.092015 | 186 | 7.397155 | 15.495876 | 1.050394 | 17.596664 | 13.395087 | 0.7873 | 15.519748 | 17.094348 | 13.945147 | 18.235792 | 13.871668 | 16.05373 | 15.849909 | 15.686054 | 15.385322 | 16.150641 | 16.314496 | 17.205859 | 16.568697 | 16.05373 | 15.538764 | 14.805591 | 13.871668 | 18.235792 | 0 | 0.180604 | 551,409,000 | 0 |
NVDA | 2023-01-13T00:00:00 | 16.883991 | 16.906972 | 16.150644 | 16.263542 | 447,287,000 | 15.361345 | 15.45716 | 15.860661 | 15.737302 | 14.653489 | 14.53067 | 16.477665 | 15.81505 | 15.767696 | 15.706662 | 15.647806 | 15.636439 | 15.451449 | 15.394093 | 15.541662 | 16.715925 | 15.796395 | 15.398565 | 15.518811 | 15.827736 | 15.423794 | 15.006376 | 15.386623 | 16.829485 | 16.678016 | 16.423228 | 15.127018 | 15.097247 | 16.112306 | 16.608364 | 14.379215 | 0.074444 | -0.128552 | 18.835804 | 32.431056 | 16.713015 | 15.464254 | 16.322492 | 15.735692 | 14.02515 | 63.607792 | 13.871668 | 16.906972 | 99.2429 | 90.614768 | 81.102338 | -0.7571 | 82,520,167,000 | 0.166475 | 187 | 7.401241 | 15.45716 | 0.978291 | 17.413743 | 13.500577 | 0.725784 | 15.649676 | 17.101243 | 14.198108 | 17.30462 | 13.871668 | 15.588144 | 16.198935 | 15.775645 | 15.054953 | 16.919628 | 17.342918 | 16.494444 | 15.993233 | 15.588144 | 15.183056 | 14.60632 | 13.871668 | 17.30462 | 0 | 0.208136 | 447,287,000 | 0 |
NVDA | 2023-01-17T00:00:00 | 17.686279 | 17.712257 | 16.883993 | 16.883993 | 511,102,000 | 15.669871 | 15.494627 | 15.881962 | 15.82695 | 14.719687 | 14.53597 | 16.427875 | 16.189296 | 16.116529 | 16.011219 | 15.833121 | 15.794119 | 15.539089 | 15.454414 | 15.58413 | 16.72558 | 16.21911 | 15.610862 | 15.659244 | 15.904167 | 15.503604 | 15.068863 | 15.398649 | 17.348146 | 17.194251 | 16.99207 | 15.633417 | 15.175866 | 16.115551 | 16.626779 | 14.435971 | 0.226848 | -0.057472 | 20.46612 | 37.44319 | 15.42019 | 15.866897 | 16.322492 | 15.735692 | 14.02515 | 69.493879 | 13.871668 | 17.712257 | 99.323596 | 97.996564 | 122.273661 | -0.676404 | 83,031,269,000 | 0.234044 | 188 | 7.4063 | 15.494627 | 1.049691 | 17.594008 | 13.395245 | 0.752403 | 15.843638 | 17.348444 | 14.338832 | 17.712257 | 13.871668 | 15.791963 | 16.647202 | 16.387433 | 15.890875 | 17.143761 | 17.40353 | 16.805878 | 16.245152 | 15.791963 | 15.338773 | 14.693554 | 13.871668 | 17.712257 | 0 | 0.230635 | 511,102,000 | 0 |
NVDA | 2023-01-18T00:00:00 | 17.361568 | 17.857126 | 17.266652 | 17.65131 | 439,624,000 | 15.975799 | 15.534891 | 15.896989 | 15.906068 | 14.788428 | 14.537614 | 16.378478 | 16.423751 | 16.3429 | 16.218965 | 15.972071 | 15.914692 | 15.610559 | 15.504602 | 15.619326 | 16.731908 | 16.526692 | 15.788666 | 15.773059 | 15.964348 | 15.573127 | 15.124815 | 15.40794 | 17.711372 | 17.563604 | 17.440061 | 16.142032 | 15.290142 | 16.142757 | 16.658246 | 14.501246 | 0.317765 | 0.017576 | 22.09176 | 36.719533 | 14.555749 | 15.939331 | 16.322492 | 15.735692 | 14.02515 | 78.854981 | 13.871668 | 17.857126 | 87.565848 | 95.377448 | 113.985344 | -12.434152 | 82,591,645,000 | 0.227407 | 187 | 7.410511 | 15.534891 | 1.106466 | 17.747824 | 13.321958 | 0.71251 | 15.988203 | 17.413222 | 14.563183 | 17.857126 | 13.871668 | 15.864397 | 17.42751 | 17.142762 | 16.599246 | 17.971027 | 18.255774 | 16.916558 | 16.334681 | 15.864397 | 15.394113 | 14.724556 | 13.871668 | 17.857126 | 1 | 0.148719 | 0 | 439,624,000 |
NVDA | 2023-01-19T00:00:00 | 16.750111 | 17.181728 | 16.716142 | 17.02087 | 452,932,000 | 16.17722 | 15.560418 | 15.866217 | 15.958274 | 14.850094 | 14.526243 | 16.328889 | 16.489023 | 16.416938 | 16.30068 | 16.042802 | 15.978955 | 15.655247 | 15.537379 | 15.641718 | 16.732089 | 16.667475 | 15.904401 | 15.838684 | 15.997447 | 15.62475 | 15.168627 | 15.411638 | 17.669909 | 17.61537 | 17.613994 | 16.573263 | 15.41116 | 16.175717 | 16.692698 | 14.571547 | 0.336597 | 0.08138 | 22.589369 | 34.446425 | 18.934767 | 15.939331 | 16.322492 | 15.89455 | 14.184008 | 72.118632 | 14.021536 | 17.857126 | 71.138321 | 86.009255 | 74.073697 | -28.861679 | 82,138,713,000 | 0.201006 | 186 | 7.414578 | 15.560418 | 1.129235 | 17.818888 | 13.301949 | 0.731636 | 16.060765 | 17.524037 | 14.597494 | 17.857126 | 13.871668 | 15.864397 | 17.495115 | 17.133105 | 16.904641 | 17.723579 | 18.08559 | 16.916558 | 16.334681 | 15.864397 | 15.394113 | 14.724556 | 13.871668 | 17.857126 | 1 | 0.077937 | 0 | 452,932,000 |
NVDA | 2023-01-20T00:00:00 | 17.823156 | 17.840141 | 16.810057 | 16.995891 | 564,967,000 | 16.534303 | 15.64804 | 15.856905 | 16.029044 | 14.921101 | 14.542109 | 16.281431 | 16.755849 | 16.672614 | 16.534907 | 16.204652 | 16.120817 | 15.740263 | 15.597531 | 15.684915 | 16.742946 | 16.966737 | 16.1199 | 15.989218 | 16.07058 | 15.702989 | 15.233913 | 15.426506 | 17.678589 | 17.686287 | 17.775994 | 16.997524 | 15.565895 | 16.229253 | 16.739515 | 14.650279 | 0.433115 | 0.151727 | 23.624054 | 37.073153 | 17.018638 | 16.49234 | 16.322492 | 16.099812 | 14.184008 | 74.23604 | 14.021536 | 17.857126 | 99.114348 | 85.939506 | 97.765483 | -0.885652 | 82,703,680,000 | 0.260235 | 187 | 7.42023 | 15.64804 | 1.234041 | 18.116122 | 13.179959 | 0.763322 | 16.228612 | 17.755255 | 14.701969 | 17.857126 | 13.871668 | 15.864397 | 16.88266 | 16.583593 | 16.417075 | 17.049178 | 17.348246 | 16.916558 | 16.334681 | 15.864397 | 15.394113 | 14.724556 | 13.871668 | 17.857126 | 0 | 0.117029 | 564,967,000 | 0 |
NVDA | 2023-01-23T00:00:00 | 19.175955 | 19.227909 | 17.802176 | 18.047956 | 655,163,000 | 16.967318 | 15.782521 | 15.917611 | 16.120857 | 15.001421 | 14.576086 | 16.247869 | 17.23987 | 17.127767 | 16.941222 | 16.474771 | 16.355827 | 15.874996 | 15.6917 | 15.754045 | 16.767155 | 17.447037 | 16.455892 | 16.244529 | 16.193988 | 15.814959 | 15.325672 | 15.455307 | 18.151221 | 18.108132 | 18.18314 | 17.489483 | 15.785618 | 16.321751 | 16.809237 | 14.741682 | 0.611715 | 0.243725 | 25.502378 | 44.591694 | 14.895391 | 17.343085 | 16.549789 | 16.735745 | 14.786974 | 78.550913 | 14.021536 | 19.227909 | 99.00211 | 89.751593 | 140.559085 | -0.99789 | 83,358,843,000 | 0.2999 | 188 | 7.427627 | 15.782521 | 1.456673 | 18.695866 | 12.869176 | 0.836899 | 16.509311 | 18.18311 | 14.835513 | 19.227909 | 13.871668 | 16.549789 | 17.491118 | 17.142095 | 16.461034 | 18.17218 | 18.521203 | 17.963836 | 17.181825 | 16.549789 | 15.917752 | 15.017904 | 13.871668 | 19.227909 | 0 | 0.149867 | 655,163,000 | 0 |
NVDA | 2023-01-24T00:00:00 | 19.247889 | 19.477686 | 18.803284 | 18.810278 | 496,204,000 | 17.330695 | 15.978647 | 16.010048 | 16.23061 | 15.082141 | 14.614107 | 16.222275 | 17.641474 | 17.513244 | 17.296094 | 16.726872 | 16.578293 | 16.007267 | 15.785284 | 15.82323 | 16.791839 | 17.861686 | 16.785927 | 16.500705 | 16.316617 | 15.926708 | 15.418183 | 15.485158 | 18.874141 | 18.69114 | 18.697435 | 18.008314 | 16.057385 | 16.445841 | 16.897733 | 14.844498 | 0.75041 | 0.345062 | 27.38269 | 44.140246 | 14.005302 | 17.477964 | 16.674677 | 16.735745 | 14.786974 | 81.763332 | 14.021536 | 19.477686 | 95.788291 | 97.96825 | 141.833777 | -4.211709 | 83,855,047,000 | 0.337613 | 189 | 7.433258 | 15.978647 | 1.643912 | 19.266471 | 12.690822 | 0.820842 | 16.770128 | 18.411812 | 15.128444 | 19.477686 | 13.871668 | 16.674677 | 18.735347 | 18.242784 | 17.309614 | 19.668517 | 20.161079 | 18.154666 | 17.336187 | 16.674677 | 16.013167 | 15.071356 | 13.871668 | 19.477686 | 0 | 0.177195 | 496,204,000 | 0 |
NVDA | 2023-01-25T00:00:00 | 19.305841 | 19.352801 | 18.563501 | 18.896206 | 449,537,000 | 17.671792 | 16.184314 | 16.120031 | 16.302087 | 15.164685 | 14.656443 | 16.197965 | 17.974348 | 17.839171 | 17.605286 | 16.961324 | 16.788105 | 16.136623 | 15.87793 | 15.892192 | 16.816854 | 18.220804 | 17.102802 | 16.754227 | 16.437214 | 16.037858 | 15.511088 | 15.515841 | 19.51953 | 19.243782 | 19.159866 | 18.522113 | 16.368994 | 16.59409 | 17.001286 | 14.957315 | 0.855146 | 0.447079 | 28.718105 | 41.048613 | 15.152149 | 17.477964 | 16.674677 | 16.735745 | 14.786974 | 80.838717 | 14.021536 | 19.477686 | 96.850448 | 97.213616 | 122.636075 | -3.149552 | 84,304,584,000 | 0.361908 | 190 | 7.438379 | 16.184314 | 1.7911 | 19.766513 | 12.602115 | 0.833545 | 17.011625 | 18.678715 | 15.344535 | 19.477686 | 13.871668 | 16.674677 | 19.176286 | 18.874887 | 18.501885 | 19.549288 | 19.850688 | 18.154666 | 17.336187 | 16.674677 | 16.013167 | 15.071356 | 13.871668 | 19.477686 | 0 | 0.199674 | 449,537,000 | 0 |
NVDA | 2023-01-26T00:00:00 | 19.784412 | 20.148089 | 19.260878 | 19.683502 | 489,535,000 | 18.051554 | 16.468111 | 16.261825 | 16.371609 | 15.267648 | 14.715118 | 16.181482 | 18.336361 | 18.192851 | 17.940536 | 17.217969 | 17.01859 | 16.279673 | 15.980732 | 15.969266 | 16.846382 | 18.604917 | 17.445669 | 17.036103 | 16.573776 | 16.15943 | 15.612632 | 15.551527 | 19.971199 | 19.743817 | 19.576263 | 19.032384 | 16.720924 | 16.768477 | 17.121513 | 15.080498 | 0.965635 | 0.55079 | 30.416937 | 44.846401 | 13.967871 | 18.149367 | 17.009879 | 16.93252 | 14.786974 | 87.356622 | 14.021536 | 20.148089 | 94.063921 | 95.567553 | 133.241227 | -5.936079 | 84,794,119,000 | 0.416288 | 191 | 7.444176 | 16.468111 | 1.891719 | 20.25155 | 12.684673 | 0.854027 | 17.2757 | 18.983753 | 15.567646 | 20.148089 | 13.871668 | 17.009879 | 19.074048 | 18.795295 | 18.284748 | 19.584594 | 19.863347 | 18.666854 | 17.750497 | 17.009879 | 16.269261 | 15.214822 | 13.871668 | 20.148089 | 0 | 0.217895 | 489,535,000 | 0 |
NVDA | 2023-01-27T00:00:00 | 20.346912 | 20.609679 | 19.387766 | 19.444715 | 542,142,000 | 18.436612 | 16.78428 | 16.432873 | 16.45302 | 15.383518 | 14.782314 | 16.173813 | 18.738471 | 18.584498 | 18.310748 | 17.502418 | 17.274615 | 16.439173 | 16.095632 | 16.055952 | 16.881213 | 19.022254 | 17.815078 | 17.35034 | 16.72967 | 16.293094 | 15.724153 | 15.592974 | 20.337281 | 20.20505 | 20.041167 | 19.536007 | 17.116567 | 16.972309 | 17.260601 | 15.21442 | 1.086068 | 0.657846 | 32.229535 | 44.11191 | 12.516855 | 18.662911 | 17.240674 | 17.065618 | 14.786974 | 87.303513 | 15.127553 | 20.609679 | 95.206843 | 95.373737 | 132.005724 | -4.793157 | 85,336,261,000 | 0.448931 | 192 | 7.450882 | 16.78428 | 1.987637 | 20.759554 | 12.809007 | 0.871654 | 17.568196 | 19.311504 | 15.824888 | 20.609679 | 14.021536 | 17.315608 | 19.731126 | 19.314164 | 18.843915 | 20.201375 | 20.618338 | 19.054878 | 18.093009 | 17.315608 | 16.538207 | 15.431399 | 14.021536 | 20.609679 | 0 | 0.232384 | 542,142,000 | 0 |
NVDA | 2023-01-30T00:00:00 | 19.144981 | 20.122111 | 19.132991 | 19.932282 | 488,611,000 | 18.662711 | 17.012028 | 16.539218 | 16.502981 | 15.484482 | 14.839308 | 16.162195 | 18.819773 | 18.686404 | 18.439091 | 17.651742 | 17.418489 | 16.545283 | 16.175878 | 16.117121 | 16.903738 | 19.151049 | 18.039907 | 17.558964 | 16.835237 | 16.39208 | 15.810543 | 15.622538 | 20.245229 | 20.226531 | 20.249318 | 19.902906 | 17.504799 | 17.178079 | 17.401738 | 15.352487 | 1.072167 | 0.74071 | 33.472414 | 39.699627 | 13.364155 | 18.662911 | 17.240674 | 17.111827 | 14.786974 | 72.613252 | 15.45826 | 20.609679 | 71.567097 | 86.945954 | 95.646216 | -28.432903 | 84,847,650,000 | 0.36615 | 191 | 7.456357 | 17.012028 | 1.983937 | 20.979902 | 13.044154 | 0.872939 | 17.718366 | 19.464243 | 15.972489 | 20.609679 | 14.021536 | 17.315608 | 20.114786 | 19.619892 | 18.892873 | 20.841806 | 21.336699 | 19.054878 | 18.093009 | 17.315608 | 16.538207 | 15.431399 | 14.021536 | 20.609679 | 1 | 0.143611 | 0 | 488,611,000 |
NVDA | 2023-01-31T00:00:00 | 19.51965 | 19.669516 | 18.933171 | 19.152975 | 498,017,000 | 18.846048 | 17.257959 | 16.706989 | 16.575538 | 15.591586 | 14.897521 | 16.148962 | 18.959748 | 18.837904 | 18.605331 | 17.821552 | 17.580117 | 16.661925 | 16.263872 | 16.184498 | 16.929767 | 19.306856 | 18.278728 | 17.788228 | 16.953538 | 16.498269 | 15.903223 | 15.655945 | 20.00233 | 20.067912 | 20.275101 | 20.17365 | 17.885133 | 17.388423 | 17.547028 | 15.49498 | 1.078946 | 0.808357 | 34.280928 | 37.264728 | 14.20887 | 18.662911 | 17.240674 | 17.111827 | 14.786974 | 72.938791 | 15.478243 | 20.609679 | 78.757805 | 81.843915 | 81.787252 | -21.242195 | 85,345,667,000 | 0.359769 | 192 | 7.462111 | 17.257959 | 1.974171 | 21.206301 | 13.309617 | 0.890566 | 17.889917 | 19.671048 | 16.108786 | 20.609679 | 14.021536 | 17.315608 | 19.466695 | 18.811278 | 18.477574 | 19.800398 | 20.455815 | 19.054878 | 18.093009 | 17.315608 | 16.538207 | 15.431399 | 14.021536 | 20.609679 | 0 | 0.166992 | 498,017,000 | 0 |
NVDA | 2023-02-01T00:00:00 | 20.9244 | 21.173178 | 19.593583 | 19.673511 | 660,477,000 | 19.202331 | 17.589065 | 16.936265 | 16.680844 | 15.711293 | 14.967025 | 16.14747 | 19.352679 | 19.217267 | 18.962111 | 18.103629 | 17.837369 | 16.829081 | 16.386517 | 16.278357 | 16.969514 | 19.684738 | 18.627913 | 18.112644 | 17.124082 | 16.638606 | 16.022567 | 15.703462 | 20.129655 | 20.182479 | 20.414815 | 20.463691 | 18.288072 | 17.621359 | 17.709646 | 15.646249 | 1.184021 | 0.88349 | 35.850474 | 44.197259 | 12.37358 | 18.991617 | 17.522423 | 16.821049 | 14.786974 | 76.794627 | 15.478243 | 21.173178 | 95.631601 | 81.985501 | 109.702131 | -4.368399 | 86,006,144,000 | 0.417949 | 193 | 7.470621 | 17.589065 | 2.007405 | 21.603876 | 13.574255 | 0.97549 | 18.178915 | 20.129896 | 16.227935 | 21.173178 | 14.021536 | 17.597357 | 19.374112 | 19.078708 | 18.637767 | 19.815053 | 20.110457 | 19.48539 | 18.441251 | 17.597357 | 16.753463 | 15.551987 | 14.021536 | 21.173178 | 0 | 0.186147 | 660,477,000 | 0 |
NVDA | 2023-02-02T00:00:00 | 21.68972 | 21.929507 | 20.681617 | 20.98135 | 564,276,000 | 19.696292 | 17.936756 | 17.239516 | 16.806811 | 15.850967 | 15.040217 | 16.147183 | 19.820087 | 19.666804 | 19.381743 | 18.429637 | 18.133704 | 17.019694 | 16.526075 | 16.385513 | 17.016482 | 20.136991 | 19.018452 | 18.478295 | 17.320508 | 16.795933 | 16.155689 | 15.758609 | 20.747939 | 20.670943 | 20.798702 | 20.807699 | 18.72451 | 17.88246 | 17.893638 | 15.807727 | 1.313903 | 0.969572 | 37.623811 | 45.756404 | 11.198042 | 19.865841 | 17.900588 | 16.821049 | 14.786974 | 77.421392 | 16.150644 | 21.929507 | 95.850626 | 90.080011 | 120.979214 | -4.149374 | 86,570,420,000 | 0.418672 | 194 | 7.478297 | 17.936756 | 2.08782 | 22.112397 | 13.761115 | 0.982912 | 18.513278 | 20.479102 | 16.547454 | 21.929507 | 14.021536 | 17.975521 | 20.56372 | 19.954263 | 18.984125 | 21.533858 | 22.143315 | 20.063226 | 18.908662 | 17.975521 | 17.042381 | 15.713842 | 14.021536 | 21.929507 | 0 | 0.201595 | 564,276,000 | 0 |
NVDA | 2023-02-03T00:00:00 | 21.081261 | 21.725688 | 20.770536 | 20.981349 | 429,366,000 | 20.022102 | 18.278202 | 17.521825 | 16.922447 | 15.973726 | 15.106145 | 16.141783 | 20.072322 | 19.923978 | 19.643207 | 18.670694 | 18.360439 | 17.178971 | 16.645948 | 16.478498 | 17.056927 | 20.388804 | 19.317928 | 18.773813 | 17.488134 | 16.933572 | 16.275314 | 15.807704 | 21.341693 | 21.116163 | 21.147549 | 21.131143 | 19.161399 | 18.155 | 18.08667 | 15.975355 | 1.352151 | 1.046088 | 39.270482 | 42.433405 | 10.384799 | 20.246504 | 17.900588 | 16.274035 | 14.786974 | 71.65687 | 16.716142 | 21.929507 | 83.729392 | 91.737206 | 97.804384 | -16.270608 | 86,141,054,000 | 0.419018 | 193 | 7.483881 | 18.278202 | 2.010526 | 22.299255 | 14.25715 | 0.997114 | 18.757848 | 20.752075 | 16.76362 | 21.929507 | 14.021536 | 17.975521 | 21.433615 | 20.937723 | 20.185725 | 22.185612 | 22.681504 | 20.063226 | 18.908662 | 17.975521 | 17.042381 | 15.713842 | 14.021536 | 21.929507 | 1 | 0.113794 | 429,366,000 | 0 |
NVDA | 2023-02-06T00:00:00 | 21.070272 | 21.550844 | 20.76754 | 20.787523 | 452,197,000 | 20.211534 | 18.589426 | 17.781034 | 17.023459 | 16.095285 | 15.185688 | 16.139901 | 20.271912 | 20.132395 | 19.862756 | 18.888837 | 18.568888 | 17.331571 | 16.762378 | 16.569424 | 17.096861 | 20.57938 | 19.58384 | 19.046771 | 17.650794 | 17.067692 | 16.393416 | 15.856744 | 21.631114 | 21.422975 | 21.368733 | 21.42424 | 19.587378 | 18.434458 | 18.284766 | 16.147778 | 1.365831 | 1.110037 | 40.794205 | 39.875818 | 9.781929 | 20.246504 | 17.975521 | 15.955318 | 14.98225 | 69.013146 | 16.716142 | 21.929507 | 83.518621 | 87.699546 | 82.370788 | -16.481379 | 85,688,857,000 | 0.378539 | 192 | 7.489754 | 18.589426 | 1.931446 | 22.452318 | 14.726534 | 0.993902 | 18.978079 | 20.965883 | 16.990274 | 21.929507 | 15.127553 | 18.52853 | 21.192495 | 20.659302 | 20.237343 | 21.614454 | 22.147647 | 20.324246 | 19.331161 | 18.52853 | 17.7259 | 16.583171 | 15.127553 | 21.929507 | 1 | 0.038156 | 452,197,000 | 0 |
NVDA | 2023-02-07T00:00:00 | 22.153309 | 22.239233 | 21.131217 | 21.363011 | 664,150,000 | 20.502076 | 18.916385 | 18.083126 | 17.136523 | 16.230166 | 15.276091 | 16.14992 | 20.648191 | 20.499834 | 20.215149 | 19.185607 | 18.844613 | 17.520659 | 16.904245 | 16.679996 | 17.147174 | 20.93243 | 19.923257 | 19.3831 | 17.851964 | 17.227114 | 16.531388 | 15.916579 | 21.902177 | 21.790002 | 21.670364 | 21.735492 | 20.026074 | 18.735998 | 18.497367 | 16.32815 | 1.447381 | 1.177506 | 42.49905 | 41.554917 | 8.918061 | 20.586202 | 18.130385 | 15.885629 | 15.138572 | 74.808612 | 16.716142 | 22.239233 | 98.444276 | 88.564096 | 88.684073 | -1.555724 | 86,353,007,000 | 0.424911 | 193 | 7.499056 | 18.916385 | 1.954616 | 22.825618 | 15.007153 | 1.035223 | 19.280481 | 21.350927 | 17.210036 | 22.239233 | 15.45826 | 18.848747 | 21.129552 | 20.70826 | 20.346248 | 21.491564 | 21.912856 | 20.638923 | 19.648901 | 18.848747 | 18.048592 | 16.909389 | 15.45826 | 22.239233 | 0 | 0.073294 | 664,150,000 | 0 |
NVDA | 2023-02-08T00:00:00 | 22.185278 | 22.857681 | 21.988452 | 22.367115 | 559,651,000 | 20.79002 | 19.230906 | 18.398446 | 17.255201 | 16.363569 | 15.368802 | 16.163432 | 20.955609 | 20.806278 | 20.518245 | 19.458305 | 19.101587 | 17.703585 | 17.043219 | 16.789012 | 17.197304 | 21.238467 | 20.23458 | 19.69865 | 18.049955 | 17.383827 | 16.668204 | 15.976632 | 22.159725 | 22.109229 | 22.033513 | 22.023871 | 20.467933 | 19.054816 | 18.721498 | 16.51505 | 1.497329 | 1.24147 | 44.310941 | 43.509577 | 8.329034 | 20.895426 | 18.439608 | 15.782221 | 15.189014 | 79.936177 | 16.810057 | 22.857681 | 88.88154 | 90.281479 | 87.77081 | -11.11846 | 86,912,658,000 | 0.358523 | 194 | 7.506903 | 19.230906 | 1.948922 | 23.128749 | 15.333062 | 1.051208 | 19.557129 | 21.659546 | 17.454712 | 22.857681 | 15.478243 | 19.167962 | 21.841253 | 21.443273 | 20.733237 | 22.551289 | 22.949269 | 21.116133 | 20.038735 | 19.167962 | 18.297188 | 17.057442 | 15.478243 | 22.857681 | 0 | 0.102971 | 0 | 559,651,000 |
NVDA | 2023-02-09T00:00:00 | 22.317162 | 22.999556 | 22.100355 | 22.585924 | 523,876,000 | 21.043295 | 19.547424 | 18.701696 | 17.385366 | 16.495108 | 15.460145 | 16.175672 | 21.227919 | 21.080984 | 20.795002 | 19.718201 | 19.348939 | 17.88451 | 17.182007 | 16.89848 | 17.248248 | 21.516129 | 20.528509 | 20.00009 | 18.248463 | 17.540501 | 16.805795 | 16.037863 | 22.442884 | 22.358744 | 22.3705 | 22.290326 | 20.901432 | 19.388834 | 18.955191 | 16.707295 | 1.529919 | 1.29916 | 46.043691 | 41.608877 | 7.75817 | 20.966363 | 18.510546 | 15.782221 | 15.296891 | 77.615438 | 17.802176 | 22.999556 | 86.870423 | 91.398746 | 77.899135 | -13.129577 | 87,436,534,000 | 0.296776 | 195 | 7.514306 | 19.547424 | 1.907942 | 23.363308 | 15.73154 | 1.037578 | 19.819989 | 21.895144 | 17.744834 | 22.999556 | 15.478243 | 19.238899 | 22.343804 | 21.829927 | 21.474576 | 22.699155 | 23.213032 | 21.224526 | 20.126414 | 19.238899 | 18.351384 | 17.087804 | 15.478243 | 22.999556 | 0 | 0.12783 | 0 | 523,876,000 |
NVDA | 2023-02-10T00:00:00 | 21.246117 | 22.058394 | 20.792521 | 21.67074 | 550,737,000 | 21.133215 | 19.784913 | 18.981447 | 17.497866 | 16.610595 | 15.538939 | 16.188118 | 21.231559 | 21.111008 | 20.864404 | 19.857102 | 19.494876 | 18.016337 | 17.288957 | 16.984572 | 17.288028 | 21.553006 | 20.69029 | 20.195814 | 18.399865 | 17.665527 | 16.920369 | 16.088315 | 22.286934 | 22.265395 | 22.381658 | 22.449994 | 21.283201 | 19.711463 | 19.183904 | 16.899248 | 1.452578 | 1.329844 | 45.501987 | 36.980717 | 16.43653 | 20.966363 | 18.510546 | 15.782221 | 15.32336 | 63.177336 | 18.563501 | 22.999556 | 60.473007 | 78.741657 | 42.069106 | -39.526993 | 86,885,797,000 | 0.240654 | 194 | 7.521519 | 19.784913 | 1.800775 | 23.386463 | 16.183363 | 1.044643 | 19.955811 | 22.045096 | 17.866526 | 22.999556 | 16.150644 | 19.5751 | 22.472357 | 21.945159 | 21.573157 | 22.84436 | 23.371558 | 21.383212 | 20.383271 | 19.5751 | 18.766928 | 17.616311 | 16.150644 | 22.999556 | 1 | 0.048445 | 0 | 550,737,000 |
NVDA | 2023-02-13T00:00:00 | 21.768646 | 22.028416 | 20.94338 | 21.518868 | 474,919,000 | 21.395581 | 20.029146 | 19.258361 | 17.59508 | 16.724233 | 15.625016 | 16.205038 | 21.338976 | 21.230579 | 21.003518 | 20.030879 | 19.669781 | 18.163487 | 17.406844 | 17.079306 | 17.332611 | 21.668539 | 20.879216 | 20.410214 | 18.567346 | 17.801265 | 17.043729 | 16.143843 | 22.017058 | 22.101634 | 22.284227 | 22.555159 | 21.627065 | 20.027787 | 19.412105 | 17.092347 | 1.417113 | 1.347297 | 44.998976 | 34.075824 | 15.145415 | 21.296569 | 18.510546 | 15.66008 | 15.32336 | 65.17504 | 18.563501 | 22.999556 | 72.252159 | 73.19853 | 40.938463 | -27.747841 | 87,360,716,000 | 0.223531 | 195 | 7.527969 | 20.029146 | 1.715868 | 23.460882 | 16.59741 | 1.073974 | 20.128462 | 22.276409 | 17.980515 | 22.999556 | 16.716142 | 19.857849 | 21.365677 | 20.67296 | 20.099804 | 21.938834 | 22.631551 | 21.51667 | 20.599292 | 19.857849 | 19.116406 | 18.060793 | 16.716142 | 22.999556 | 0 | 0.080329 | 474,919,000 | 0 |
NVDA | 2023-02-14T00:00:00 | 22.950598 | 23.028528 | 21.347022 | 21.558833 | 675,474,000 | 21.738676 | 20.292362 | 19.55182 | 17.711696 | 16.858491 | 15.722064 | 16.221045 | 21.661301 | 21.54331 | 21.303069 | 20.296308 | 19.922152 | 18.351217 | 17.552732 | 17.195569 | 17.388512 | 21.951269 | 21.15745 | 20.694232 | 18.777367 | 17.965117 | 17.18879 | 16.210963 | 22.132566 | 22.191455 | 22.383826 | 22.697148 | 21.966968 | 20.355934 | 19.649739 | 17.29049 | 1.467464 | 1.371331 | 45.133011 | 37.01991 | 13.39002 | 21.855072 | 19.078041 | 15.460507 | 15.411759 | 69.326138 | 18.933171 | 23.028528 | 98.097117 | 76.940761 | 55.957489 | -1.902883 | 88,036,190,000 | 0.232662 | 196 | 7.537894 | 20.292362 | 1.741144 | 23.77465 | 16.810074 | 1.137703 | 20.397237 | 22.672642 | 18.121831 | 23.028528 | 16.716142 | 19.872335 | 21.580147 | 21.131879 | 20.495111 | 22.216915 | 22.665183 | 21.538805 | 20.617196 | 19.872335 | 19.127474 | 18.066993 | 16.716142 | 23.028528 | 0 | 0.107187 | 675,474,000 | 0 |
NVDA | 2023-02-15T00:00:00 | 22.74378 | 22.834699 | 22.086366 | 22.528971 | 420,575,000 | 21.920614 | 20.561473 | 19.825777 | 17.829351 | 16.986262 | 15.824035 | 16.242182 | 21.877796 | 21.761577 | 21.524717 | 20.518805 | 20.1392 | 18.523474 | 17.689339 | 17.305435 | 17.441798 | 22.134015 | 21.390918 | 20.939768 | 18.974703 | 18.119993 | 17.327834 | 16.275866 | 22.464877 | 22.426346 | 22.578075 | 22.849981 | 22.289177 | 20.688084 | 19.890903 | 17.491722 | 1.473692 | 1.391803 | 45.257473 | 34.788177 | 12.582807 | 21.898034 | 19.243394 | 15.639598 | 15.711415 | 66.157546 | 18.933171 | 23.028528 | 93.047066 | 87.798781 | 52.371119 | -6.952934 | 87,615,615,000 | 0.291185 | 195 | 7.543984 | 20.561473 | 1.679153 | 23.919779 | 17.203166 | 1.136061 | 20.620717 | 22.892839 | 18.348594 | 23.028528 | 16.716142 | 19.872335 | 22.442049 | 21.855571 | 20.760543 | 23.537076 | 24.123555 | 21.538805 | 20.617196 | 19.872335 | 19.127474 | 18.066993 | 16.716142 | 23.028528 | 1 | 0.029616 | 420,575,000 | 0 |
NVDA | 2023-02-16T00:00:00 | 21.98246 | 22.529972 | 21.907526 | 22.113342 | 412,026,000 | 21.949888 | 20.82309 | 20.065603 | 17.937096 | 17.095119 | 15.918843 | 16.25459 | 21.898729 | 21.801737 | 21.595139 | 20.651865 | 20.280989 | 18.659121 | 17.802316 | 17.398049 | 17.486978 | 22.14526 | 21.526251 | 21.105666 | 19.13757 | 18.251472 | 17.449783 | 16.332983 | 22.599812 | 22.495857 | 22.604149 | 22.936787 | 22.565686 | 21.006351 | 20.125556 | 17.692085 | 1.401044 | 1.393651 | 45.083717 | 32.731949 | 13.103126 | 21.898034 | 19.253385 | 15.639598 | 15.73339 | 58.740009 | 18.933171 | 23.028528 | 74.457229 | 88.533804 | 35.479367 | -25.542771 | 87,203,589,000 | 0.299314 | 194 | 7.549646 | 20.82309 | 1.445418 | 23.713926 | 17.932254 | 1.108514 | 20.750407 | 22.967435 | 18.533378 | 23.028528 | 16.810057 | 19.919292 | 22.554948 | 22.275197 | 21.806615 | 23.023531 | 23.303282 | 21.560969 | 20.653072 | 19.919292 | 19.185513 | 18.14081 | 16.810057 | 23.028528 | 1 | -0.036856 | 0 | 412,026,000 |
NVDA | 2023-02-17T00:00:00 | 21.369005 | 21.720692 | 20.956372 | 21.611789 | 465,888,000 | 21.978663 | 21.000382 | 20.26051 | 18.04502 | 17.200285 | 16.010393 | 16.263587 | 21.792784 | 21.723059 | 21.560349 | 20.71706 | 20.364683 | 18.765391 | 17.896176 | 17.476682 | 17.525606 | 22.039645 | 21.578242 | 21.205928 | 19.272155 | 18.363943 | 17.557707 | 16.383873 | 22.275505 | 22.280756 | 22.379038 | 22.915863 | 22.781554 | 21.296893 | 20.34698 | 17.888622 | 1.279224 | 1.370766 | 43.530747 | 30.360673 | 18.869336 | 21.910524 | 19.253385 | 15.677065 | 15.857249 | 62.682337 | 18.933171 | 23.028528 | 59.477952 | 75.660749 | 11.349731 | -40.522048 | 86,737,701,000 | 0.253526 | 193 | 7.555772 | 21.000382 | 1.264187 | 23.528756 | 18.472009 | 1.095097 | 20.809321 | 22.999516 | 18.619126 | 23.028528 | 17.802176 | 20.415352 | 22.139986 | 21.75 | 21.51754 | 22.372446 | 22.762432 | 21.795109 | 21.032061 | 20.415352 | 19.798642 | 18.920615 | 17.802176 | 23.028528 | 1 | -0.093505 | 0 | 465,888,000 |
NVDA | 2023-02-21T00:00:00 | 20.636656 | 21.474909 | 20.599688 | 20.981349 | 410,015,000 | 21.935301 | 21.073417 | 20.410617 | 18.135639 | 17.295073 | 16.092771 | 16.265268 | 21.561559 | 21.525531 | 21.418242 | 20.70975 | 20.385604 | 18.838773 | 17.968294 | 17.539256 | 17.556561 | 21.795643 | 21.543602 | 21.234862 | 19.373788 | 18.454374 | 17.649317 | 16.427386 | 21.523223 | 21.731625 | 21.931938 | 22.74471 | 22.922469 | 21.54804 | 20.547148 | 18.077757 | 1.110782 | 1.318769 | 41.628703 | 28.466326 | 20.234797 | 21.814108 | 19.589586 | 15.822186 | 15.857249 | 56.119995 | 19.593583 | 23.028528 | 30.366518 | 54.767233 | -2.939081 | -69.633482 | 86,327,686,000 | 0.163511 | 192 | 7.560874 | 21.073417 | 1.193453 | 23.460323 | 18.686512 | 1.105017 | 20.792877 | 23.002911 | 18.582842 | 23.028528 | 18.563501 | 20.796014 | 21.34869 | 20.976687 | 20.58437 | 21.741007 | 22.11301 | 21.974781 | 21.322888 | 20.796014 | 20.269141 | 19.519017 | 18.563501 | 23.028528 | 1 | -0.141472 | 0 | 410,015,000 |
NVDA | 2023-02-22T00:00:00 | 20.735565 | 21.085255 | 20.402861 | 20.688608 | 513,184,000 | 21.793527 | 21.147801 | 20.532588 | 18.207275 | 17.395496 | 16.172912 | 16.274882 | 21.39636 | 21.381901 | 21.313215 | 20.712097 | 20.412524 | 18.913157 | 18.041117 | 17.602549 | 17.588193 | 21.577509 | 21.511425 | 21.259858 | 19.475746 | 18.544913 | 17.741253 | 16.471866 | 20.81499 | 21.114673 | 21.472436 | 22.473605 | 23.002384 | 21.764283 | 20.727856 | 18.259567 | 0.974043 | 1.249824 | 39.611224 | 27.049212 | 20.663363 | 21.715694 | 19.872335 | 15.893373 | 15.857249 | 48.792619 | 20.402861 | 23.028528 | 12.671235 | 34.171902 | -10.047087 | -87.328765 | 86,840,870,000 | 0.146566 | 193 | 7.567301 | 21.147801 | 1.117638 | 23.383078 | 18.912525 | 1.03565 | 20.787418 | 22.858719 | 18.716117 | 23.028528 | 18.563501 | 20.796014 | 20.903751 | 20.332593 | 20.02853 | 21.207814 | 21.778973 | 21.974781 | 21.322888 | 20.796014 | 20.269141 | 19.519017 | 18.563501 | 23.028528 | 0 | -0.081777 | 513,184,000 | 0 |
NVDA | 2023-02-23T00:00:00 | 23.642982 | 23.866784 | 23.00455 | 23.419182 | 1,117,995,000 | 21.939297 | 21.364658 | 20.783845 | 18.340417 | 17.531994 | 16.287282 | 16.299876 | 21.845684 | 21.793007 | 21.671641 | 20.978541 | 20.661021 | 19.098641 | 18.188534 | 17.722161 | 17.64844 | 21.913774 | 21.749062 | 21.49912 | 19.688911 | 18.70932 | 17.889175 | 16.545181 | 21.267698 | 21.339958 | 21.587436 | 22.374218 | 23.111059 | 21.999564 | 20.922135 | 18.445628 | 1.087742 | 1.217407 | 39.681347 | 39.247157 | 16.583749 | 22.134823 | 20.291463 | 16.094694 | 15.857249 | 59.803436 | 20.402861 | 23.866784 | 93.539061 | 45.525605 | 64.13039 | -6.460939 | 87,958,865,000 | 0.150561 | 194 | 7.584369 | 21.364658 | 1.161346 | 23.687351 | 19.041966 | 1.170174 | 21.059377 | 23.399725 | 18.719029 | 23.866784 | 18.933171 | 21.399978 | 20.741227 | 20.397199 | 20.058833 | 21.079593 | 21.423621 | 22.702452 | 21.982144 | 21.399978 | 20.817811 | 19.988964 | 18.933171 | 23.866784 | 0 | -0.030329 | 1,117,995,000 | 0 |
NVDA | 2023-02-24T00:00:00 | 23.26532 | 23.453154 | 22.926622 | 23.204375 | 589,716,000 | 22.034113 | 21.538704 | 21.044453 | 18.455335 | 17.653667 | 16.398684 | 16.331592 | 22.129612 | 22.0607 | 21.916822 | 21.18643 | 20.861351 | 19.26204 | 18.322134 | 17.831927 | 17.704329 | 22.154869 | 21.930077 | 21.690002 | 19.882044 | 18.860197 | 18.027354 | 16.614489 | 22.241817 | 22.018567 | 21.970289 | 22.39182 | 23.22917 | 22.240322 | 21.124122 | 18.633768 | 1.1343 | 1.200786 | 39.652175 | 37.426612 | 16.319094 | 22.134823 | 20.291463 | 16.130911 | 15.857249 | 61.221786 | 20.402861 | 23.866784 | 82.636319 | 62.948872 | 52.457534 | -17.363681 | 87,369,149,000 | 0.156525 | 193 | 7.593145 | 21.538704 | 1.172834 | 23.884373 | 19.193035 | 1.153117 | 21.269467 | 23.575702 | 18.963232 | 23.866784 | 18.933171 | 21.399978 | 23.504772 | 23.14276 | 22.642538 | 24.004995 | 24.367007 | 22.702452 | 21.982144 | 21.399978 | 20.817811 | 19.988964 | 18.933171 | 23.866784 | 1 | -0.086189 | 589,716,000 | 0 |
NVDA | 2023-02-27T00:00:00 | 23.480125 | 23.858789 | 23.433168 | 23.648976 | 452,994,000 | 22.257514 | 21.695364 | 21.270732 | 18.563818 | 17.776274 | 16.508508 | 16.361163 | 22.399714 | 22.318777 | 22.15733 | 21.394948 | 21.062795 | 19.427455 | 18.45787 | 17.943772 | 17.7618 | 22.417781 | 22.114974 | 21.877362 | 20.079095 | 19.013525 | 18.167581 | 16.685618 | 23.289082 | 22.860049 | 22.490551 | 22.522438 | 23.360024 | 22.485855 | 21.335074 | 18.824129 | 1.174986 | 1.195626 | 39.841965 | 38.655509 | 15.670566 | 22.134823 | 20.338421 | 16.130911 | 15.857249 | 62.127912 | 20.402861 | 23.866784 | 88.837542 | 88.337641 | 60.692809 | -11.162458 | 87,822,143,000 | 0.097201 | 194 | 7.599973 | 21.695364 | 1.213806 | 24.122976 | 19.267753 | 1.139558 | 21.480006 | 23.759121 | 19.20089 | 23.866784 | 18.933171 | 21.399978 | 23.215032 | 22.97691 | 22.6885 | 23.503442 | 23.741565 | 22.702452 | 21.982144 | 21.399978 | 20.817811 | 19.988964 | 18.933171 | 23.866784 | 0 | -0.033518 | 0 | 452,994,000 |
NVDA | 2023-02-28T00:00:00 | 23.195381 | 23.803841 | 23.18539 | 23.351243 | 455,963,000 | 22.400187 | 21.897884 | 21.431509 | 18.67456 | 17.891075 | 16.608943 | 16.394128 | 22.558848 | 22.47816 | 22.317031 | 21.558624 | 21.226841 | 19.575217 | 18.582542 | 18.047765 | 17.815865 | 22.588302 | 22.257833 | 22.025412 | 20.260725 | 19.156133 | 18.299994 | 16.75362 | 23.828884 | 23.449433 | 22.92719 | 22.706075 | 23.491967 | 22.728741 | 21.549613 | 19.014835 | 1.170757 | 1.190652 | 39.694511 | 37.005117 | 16.712053 | 22.134823 | 20.83448 | 16.407416 | 16.227325 | 55.702573 | 20.402861 | 23.866784 | 80.61726 | 84.030374 | 49.555812 | -19.382739 | 87,366,180,000 | 0.100755 | 193 | 7.606716 | 21.897884 | 1.098288 | 24.09446 | 19.701309 | 1.100236 | 21.643375 | 23.843846 | 19.442903 | 23.866784 | 18.933171 | 21.399978 | 23.590694 | 23.3226 | 23.165074 | 23.74822 | 24.016314 | 22.702452 | 21.982144 | 21.399978 | 20.817811 | 19.988964 | 18.933171 | 23.866784 | 1 | -0.088317 | 0 | 455,963,000 |
NVDA | 2023-03-01T00:00:00 | 22.677841 | 23.235346 | 22.488009 | 23.171402 | 460,026,000 | 22.372912 | 22.055794 | 21.568707 | 18.789378 | 18.009976 | 16.703782 | 16.426775 | 22.582646 | 22.514466 | 22.37254 | 21.660371 | 21.338456 | 19.696888 | 18.690313 | 18.139449 | 17.864243 | 22.638784 | 22.332115 | 22.121283 | 20.417716 | 19.282101 | 18.42017 | 16.816145 | 23.702075 | 23.621158 | 23.198754 | 22.86111 | 23.607014 | 22.958243 | 21.760653 | 19.203534 | 1.112817 | 1.175085 | 38.691334 | 35.057295 | 20.744192 | 22.134823 | 21.215143 | 16.946437 | 16.485586 | 52.559453 | 20.402861 | 23.866784 | 65.676401 | 78.377068 | 25.789194 | -34.323599 | 86,906,154,000 | 0.053048 | 192 | 7.613288 | 22.055794 | 0.956201 | 23.968197 | 20.143391 | 1.091529 | 21.741895 | 23.924954 | 19.558837 | 23.866784 | 19.593583 | 21.730184 | 23.394871 | 22.9859 | 22.776419 | 23.604352 | 24.013322 | 22.858309 | 22.234421 | 21.730184 | 21.225946 | 20.508048 | 19.593583 | 23.866784 | 1 | -0.134729 | 0 | 460,026,000 |
NVDA | 2023-03-02T00:00:00 | 23.293295 | 23.359236 | 22.412078 | 22.46803 | 389,415,000 | 22.427863 | 22.174239 | 21.728205 | 18.924118 | 18.110793 | 16.805565 | 16.454858 | 22.724776 | 22.656071 | 22.514194 | 21.808818 | 21.488828 | 19.837924 | 18.811444 | 18.241506 | 17.918264 | 22.806127 | 22.449972 | 22.253944 | 20.59434 | 19.421136 | 18.550656 | 16.884469 | 23.473082 | 23.558247 | 23.427584 | 23.000472 | 23.719766 | 23.183194 | 21.974935 | 19.392545 | 1.103837 | 1.160835 | 37.847765 | 33.584243 | 19.353778 | 22.134823 | 21.215143 | 17.076321 | 16.610475 | 54.829474 | 20.402861 | 23.866784 | 83.443932 | 76.579198 | 30.793991 | -16.556068 | 87,295,569,000 | 0.043328 | 193 | 7.619073 | 22.174239 | 0.955397 | 24.085032 | 20.263445 | 1.094955 | 21.889648 | 24.079557 | 19.699738 | 23.866784 | 20.402861 | 22.134823 | 22.800399 | 22.365452 | 22.053062 | 23.112788 | 23.547736 | 23.049298 | 22.543566 | 22.134823 | 21.72608 | 21.14414 | 20.402861 | 23.866784 | 0 | -0.073737 | 389,415,000 | 0 |
NVDA | 2023-03-03T00:00:00 | 23.868782 | 23.878773 | 23.109457 | 23.299289 | 412,393,000 | 22.616495 | 22.283192 | 21.89158 | 19.076702 | 18.211599 | 16.923631 | 16.488024 | 22.953577 | 22.876564 | 22.722593 | 21.996088 | 21.671902 | 19.995997 | 18.944532 | 18.352937 | 17.977473 | 23.068112 | 22.611357 | 22.418604 | 20.788249 | 19.572662 | 18.690521 | 16.958239 | 23.482608 | 23.58029 | 23.672899 | 23.172017 | 23.837171 | 23.409046 | 22.197637 | 19.583844 | 1.130129 | 1.154694 | 37.427892 | 35.464364 | 18.281921 | 22.140817 | 21.405972 | 17.076321 | 16.610475 | 63.644872 | 20.402861 | 23.878773 | 99.712555 | 82.944296 | 51.149286 | -0.287445 | 87,707,962,000 | 0.049161 | 194 | 7.625421 | 22.283192 | 1.019344 | 24.32188 | 20.244504 | 1.041003 | 22.078137 | 24.160143 | 19.996131 | 23.878773 | 20.402861 | 22.140817 | 23.021536 | 22.683837 | 22.074378 | 23.630995 | 23.968695 | 23.058458 | 22.550975 | 22.140817 | 21.730659 | 21.146706 | 20.402861 | 23.878773 | 0 | -0.021221 | 412,393,000 | 0 |
NVDA | 2023-03-06T00:00:00 | 23.533079 | 24.226461 | 23.466137 | 23.86978 | 437,429,000 | 22.832903 | 22.405783 | 22.019027 | 19.22595 | 18.308356 | 17.042396 | 16.514955 | 23.069478 | 22.99593 | 22.847283 | 22.135814 | 21.815069 | 20.134706 | 19.065283 | 18.455514 | 18.032752 | 23.234764 | 22.730394 | 22.544873 | 20.963009 | 19.712701 | 18.821401 | 17.028339 | 23.596746 | 23.615492 | 23.79025 | 23.342804 | 23.938127 | 23.622699 | 22.422625 | 19.775266 | 1.11107 | 1.145969 | 37.270078 | 36.03573 | 17.264273 | 22.314661 | 21.579816 | 17.579623 | 17.009879 | 59.361761 | 20.402861 | 24.226461 | 81.865733 | 88.34074 | 53.540767 | -18.134267 | 87,270,533,000 | 0.028967 | 193 | 7.632009 | 22.405783 | 1.014609 | 24.435 | 20.376565 | 1.017809 | 22.216703 | 24.252321 | 20.181084 | 24.226461 | 20.402861 | 22.314661 | 23.619004 | 23.359235 | 22.849687 | 24.128551 | 24.388321 | 23.324091 | 22.765846 | 22.314661 | 21.863476 | 21.221111 | 20.402861 | 24.226461 | 1 | -0.076213 | 0 | 437,429,000 |
NVDA | 2023-03-07T00:00:00 | 23.271271 | 24.107669 | 23.224304 | 23.583047 | 515,154,000 | 23.096364 | 22.515833 | 22.184078 | 19.361648 | 18.39668 | 17.159381 | 16.546761 | 23.109836 | 23.045992 | 22.912512 | 22.239038 | 21.927085 | 20.257709 | 19.175967 | 18.550875 | 18.084877 | 23.314467 | 22.812821 | 22.641199 | 21.121649 | 19.843304 | 18.944746 | 17.095566 | 23.617692 | 23.589666 | 23.769718 | 23.494394 | 24.018394 | 23.813804 | 22.644365 | 19.96518 | 1.062591 | 1.129294 | 36.78996 | 33.689368 | 17.922695 | 23.31927 | 21.579816 | 17.951792 | 17.240674 | 51.885541 | 20.402861 | 24.226461 | 75.018563 | 85.532283 | 42.653387 | -24.981437 | 86,755,379,000 | -0.005269 | 192 | 7.639633 | 22.515833 | 0.980935 | 24.477704 | 20.553962 | 0.960799 | 22.317138 | 24.238736 | 20.395539 | 24.226461 | 20.402861 | 22.314661 | 23.741893 | 23.257324 | 22.981569 | 24.017648 | 24.502216 | 23.324091 | 22.765846 | 22.314661 | 21.863476 | 21.221111 | 20.402861 | 24.226461 | 1 | -0.12285 | 0 | 515,154,000 |
NVDA | 2023-03-08T00:00:00 | 24.163628 | 24.182615 | 23.407171 | 23.470126 | 513,573,000 | 23.43917 | 22.616349 | 22.369837 | 19.538413 | 18.506971 | 17.286149 | 16.582101 | 23.320595 | 23.249199 | 23.104991 | 22.414 | 22.099126 | 20.410882 | 19.307221 | 18.662019 | 18.145362 | 23.508515 | 22.969754 | 22.793472 | 21.309962 | 19.995065 | 19.083444 | 17.171356 | 23.78449 | 23.732689 | 23.836665 | 23.693116 | 24.104048 | 23.999456 | 22.869359 | 20.156952 | 1.083685 | 1.120172 | 36.400666 | 31.971414 | 16.713605 | 23.31927 | 21.579816 | 17.951792 | 17.240674 | 57.725789 | 20.402861 | 24.226461 | 98.356695 | 85.08033 | 57.409305 | -1.643305 | 87,268,952,000 | -0.012371 | 193 | 7.647659 | 22.616349 | 1.042875 | 24.702099 | 20.530598 | 0.964164 | 22.492994 | 24.421323 | 20.564665 | 24.226461 | 20.402861 | 22.314661 | 23.534415 | 22.96116 | 22.651049 | 23.844526 | 24.41778 | 23.324091 | 22.765846 | 22.314661 | 21.863476 | 21.221111 | 20.402861 | 24.226461 | 0 | -0.062111 | 513,573,000 | 0 |
NVDA | 2023-03-09T00:00:00 | 23.419163 | 24.436431 | 23.366199 | 24.15763 | 501,257,000 | 23.416788 | 22.678043 | 22.469628 | 19.702947 | 18.610439 | 17.400877 | 16.615864 | 23.340308 | 23.280101 | 23.153325 | 22.505379 | 22.200668 | 20.528854 | 19.41543 | 18.75622 | 18.197838 | 23.504877 | 23.046213 | 22.87419 | 21.462148 | 20.124334 | 19.204889 | 17.239386 | 23.777682 | 23.768386 | 23.84753 | 23.846039 | 24.170537 | 24.165036 | 23.085317 | 20.347127 | 1.028474 | 1.101832 | 36.234871 | 31.322454 | 15.399746 | 23.424255 | 22.015007 | 17.951792 | 17.240674 | 57.831869 | 20.402861 | 24.436431 | 74.779954 | 82.718404 | 50.148461 | -25.220046 | 86,767,695,000 | -0.026572 | 192 | 7.655133 | 22.678043 | 1.052485 | 24.783012 | 20.573074 | 0.980877 | 22.5812 | 24.542955 | 20.619446 | 24.436431 | 20.402861 | 22.419646 | 23.917805 | 23.652994 | 23.142361 | 24.428438 | 24.693248 | 23.484508 | 22.895607 | 22.419646 | 21.943685 | 21.266045 | 20.402861 | 24.436431 | 1 | -0.109868 | 0 | 501,257,000 |
NVDA | 2023-03-10T00:00:00 | 22.948503 | 23.610029 | 22.709675 | 23.392185 | 474,866,000 | 23.385107 | 22.70961 | 22.519979 | 19.879747 | 18.711201 | 17.51822 | 16.646256 | 23.261947 | 23.219811 | 23.121814 | 22.545663 | 22.258193 | 20.623742 | 19.508406 | 18.839235 | 18.245108 | 23.419734 | 23.071971 | 22.911026 | 21.589425 | 20.238493 | 19.314743 | 17.302397 | 23.552136 | 23.592388 | 23.723171 | 23.902195 | 24.205906 | 24.303434 | 23.287025 | 20.533397 | 0.935952 | 1.068656 | 35.122898 | 29.239997 | 19.223852 | 23.424255 | 22.419646 | 18.25702 | 17.522423 | 58.746456 | 20.402861 | 24.436431 | 63.111402 | 78.74935 | 19.712735 | -36.888598 | 86,292,829,000 | -0.021983 | 191 | 7.661996 | 22.70961 | 1.050557 | 24.810724 | 20.608496 | 0.971896 | 22.616182 | 24.559974 | 20.672389 | 24.436431 | 20.402861 | 22.419646 | 23.740598 | 23.044764 | 22.670366 | 24.114996 | 24.810829 | 23.484508 | 22.895607 | 22.419646 | 21.943685 | 21.266045 | 20.402861 | 24.436431 | 1 | -0.150151 | 0 | 474,866,000 |
NVDA | 2023-03-13T00:00:00 | 22.949499 | 23.281261 | 22.280981 | 22.735654 | 421,890,000 | 23.332044 | 22.794779 | 22.594709 | 20.058267 | 18.813201 | 17.628971 | 16.680367 | 23.199458 | 23.170663 | 23.095304 | 22.582375 | 22.311371 | 20.714948 | 19.598961 | 18.920627 | 18.291918 | 23.340533 | 23.094817 | 22.944066 | 21.709807 | 20.350027 | 19.422293 | 17.365116 | 23.214891 | 23.309298 | 23.487178 | 23.869049 | 24.213136 | 24.416816 | 23.474275 | 20.715266 | 0.852876 | 1.0255 | 33.523905 | 27.085479 | 20.965262 | 23.358706 | 22.419646 | 18.883214 | 17.900588 | 63.936136 | 20.402861 | 24.436431 | 63.136086 | 67.009147 | 2.86481 | -36.863914 | 86,714,719,000 | 0.007207 | 192 | 7.668088 | 22.794779 | 0.993145 | 24.781069 | 20.808489 | 0.980829 | 22.647926 | 24.609584 | 20.686268 | 24.436431 | 20.402861 | 22.419646 | 23.089402 | 22.568776 | 22.189049 | 23.46913 | 23.989756 | 23.484508 | 22.895607 | 22.419646 | 21.943685 | 21.266045 | 20.402861 | 24.436431 | 0 | -0.083842 | 421,890,000 | 0 |
NVDA | 2023-03-14T00:00:00 | 24.045712 | 24.2016 | 23.443144 | 23.479119 | 474,910,000 | 23.417077 | 22.908632 | 22.713726 | 20.24738 | 18.920215 | 17.749895 | 16.715861 | 23.368708 | 23.329763 | 23.241521 | 22.715406 | 22.444782 | 20.845566 | 19.715981 | 19.022114 | 18.34917 | 23.470291 | 23.213954 | 23.055682 | 21.866177 | 20.487725 | 19.549358 | 17.438403 | 23.23968 | 23.323672 | 23.444996 | 23.861393 | 24.227625 | 24.524988 | 23.658798 | 20.896406 | 0.865516 | 0.993503 | 32.86128 | 31.279536 | 19.070967 | 23.358706 | 22.419646 | 19.073546 | 17.900588 | 67.805463 | 22.280981 | 24.436431 | 81.87295 | 69.373479 | 57.072964 | -18.12705 | 87,189,629,000 | 0.010388 | 193 | 7.675432 | 22.908632 | 0.999817 | 24.908265 | 20.908999 | 1.021522 | 22.781049 | 24.824093 | 20.738004 | 24.436431 | 20.402861 | 22.419646 | 22.837247 | 22.393233 | 21.836967 | 23.393513 | 23.837527 | 23.484508 | 22.895607 | 22.419646 | 21.943685 | 21.266045 | 20.402861 | 24.436431 | 0 | -0.026729 | 474,910,000 | 0 |
NVDA | 2023-03-15T00:00:00 | 24.210594 | 24.268551 | 23.343218 | 23.743929 | 524,486,000 | 23.570353 | 22.971632 | 22.796018 | 20.439572 | 19.023021 | 17.871629 | 16.747806 | 23.537086 | 23.489914 | 23.390609 | 22.851332 | 22.580613 | 20.977528 | 19.83426 | 19.124856 | 18.407492 | 23.614566 | 23.33795 | 23.170826 | 22.021597 | 20.626946 | 19.677292 | 17.512978 | 23.597413 | 23.553576 | 23.591341 | 23.887758 | 24.253823 | 24.629096 | 23.840912 | 21.076483 | 0.878709 | 0.970544 | 32.111189 | 29.181114 | 18.51603 | 23.358706 | 22.419646 | 19.111013 | 17.900588 | 54.331078 | 22.280981 | 24.436431 | 89.522521 | 78.177186 | 58.526025 | -10.477479 | 87,714,115,000 | -0.004918 | 194 | 7.683616 | 22.971632 | 1.041431 | 25.054494 | 20.88877 | 0.863959 | 22.917196 | 24.645114 | 21.189278 | 24.436431 | 20.402861 | 22.419646 | 23.896818 | 23.592037 | 23.138363 | 24.350493 | 24.655274 | 23.484508 | 22.895607 | 22.419646 | 21.943685 | 21.266045 | 20.402861 | 24.436431 | 0 | 0.022236 | 524,486,000 | 0 |
NVDA | 2023-03-16T00:00:00 | 25.522648 | 25.569613 | 23.87683 | 24.009736 | 583,253,000 | 23.793288 | 23.110575 | 22.929512 | 20.663979 | 19.146638 | 18.005055 | 16.78152 | 23.934198 | 23.859502 | 23.718615 | 23.094179 | 22.806924 | 21.155768 | 19.983954 | 19.251545 | 18.47829 | 23.969529 | 23.580904 | 23.380566 | 22.220934 | 20.797988 | 19.828798 | 17.60029 | 24.450217 | 24.209681 | 24.057938 | 24.054966 | 24.328153 | 24.75177 | 24.0325 | 21.260479 | 0.983696 | 0.973175 | 32.388389 | 34.746948 | 16.354516 | 23.925297 | 22.986237 | 19.358293 | 18.055451 | 65.074647 | 22.280981 | 25.569613 | 98.571892 | 89.989121 | 115.947731 | -1.428108 | 88,297,368,000 | 0.018121 | 195 | 7.69343 | 23.110575 | 1.18492 | 25.480415 | 20.740736 | 0.933703 | 23.165334 | 25.032741 | 21.297927 | 25.569613 | 20.402861 | 22.986237 | 23.940788 | 23.613024 | 23.015454 | 24.538358 | 24.866121 | 24.35026 | 23.595914 | 22.986237 | 22.37656 | 21.508546 | 20.402861 | 25.569613 | 0 | 0.06399 | 583,253,000 | 0 |
NVDA | 2023-03-17T00:00:00 | 25.706522 | 26.380038 | 25.649562 | 25.963337 | 848,547,000 | 23.977062 | 23.296779 | 23.065087 | 20.883391 | 19.278606 | 18.137603 | 16.816847 | 24.288663 | 24.195324 | 24.024447 | 23.331665 | 23.02997 | 21.334229 | 20.134548 | 19.379366 | 18.550212 | 24.31739 | 23.828137 | 23.594182 | 22.418681 | 20.970617 | 19.981302 | 17.689096 | 25.361074 | 25.008339 | 24.647845 | 24.336082 | 24.446302 | 24.892229 | 24.232357 | 21.448377 | 1.069409 | 0.992422 | 33.12754 | 38.325315 | 15.375476 | 24.330509 | 23.391449 | 19.667517 | 18.364674 | 64.929762 | 22.280981 | 26.380038 | 83.569008 | 90.554474 | 152.541296 | -16.430992 | 89,145,915,000 | -0.020817 | 196 | 7.707835 | 23.296779 | 1.28656 | 25.869899 | 20.723658 | 0.952555 | 23.407352 | 25.312462 | 21.502242 | 26.380038 | 20.402861 | 23.391449 | 24.989697 | 24.409781 | 23.296914 | 26.102564 | 26.68248 | 24.969424 | 24.096756 | 23.391449 | 22.686142 | 21.681977 | 20.402861 | 26.380038 | 0 | 0.09937 | 0 | 848,547,000 |
NVDA | 2023-03-20T00:00:00 | 25.881392 | 26.005303 | 25.111944 | 25.596596 | 432,747,000 | 24.211893 | 23.522398 | 23.250498 | 21.115973 | 19.41541 | 18.270571 | 16.854805 | 24.607209 | 24.501882 | 24.310131 | 23.563458 | 23.24931 | 21.512549 | 20.285781 | 19.508119 | 18.623159 | 24.663632 | 24.074291 | 23.810821 | 22.614681 | 21.144374 | 20.134644 | 17.77929 | 26.058477 | 25.741593 | 25.274361 | 24.686516 | 24.606174 | 25.048415 | 24.439788 | 21.640149 | 1.138326 | 1.021603 | 33.10014 | 35.912935 | 18.195649 | 24.330509 | 23.391449 | 19.738455 | 18.435612 | 68.28123 | 22.280981 | 26.380038 | 87.835101 | 89.992 | 116.951196 | -12.164899 | 89,578,662,000 | 0.005286 | 197 | 7.715244 | 23.522398 | 1.325764 | 26.173926 | 20.87087 | 0.972191 | 23.642975 | 25.587357 | 21.698592 | 26.380038 | 20.402861 | 23.391449 | 25.91204 | 25.444043 | 25.181565 | 26.174519 | 26.642516 | 24.969424 | 24.096756 | 23.391449 | 22.686142 | 21.681977 | 20.402861 | 26.380038 | 0 | 0.129123 | 432,747,000 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.