Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
NVDA
2023-03-21T00:00:00
26.180178
26.37304
25.362766
26.161192
547,408,000
24.502784
23.799574
23.426959
21.34266
19.539039
18.399914
16.887908
24.921802
24.807026
24.59783
23.801342
23.474761
21.695593
20.440897
19.640239
18.698354
25.021502
24.327413
24.036181
22.813277
21.322395
20.29127
17.87208
26.496928
26.264861
25.860232
25.074537
24.803337
25.221874
24.654774
21.83614
1.203183
1.057919
33.310287
35.947595
16.900119
24.330509
23.391449
19.738455
18.435612
74.568809
22.280981
26.380038
95.124245
88.842785
110.354835
-4.875755
90,126,070,000
0.072132
198
7.724761
23.799574
1.268964
26.337501
21.261647
0.990972
23.884613
25.866558
21.902668
26.380038
20.402861
23.391449
25.666213
25.327123
24.772854
26.220482
26.559572
24.969424
24.096756
23.391449
22.686142
21.681977
20.402861
26.380038
0
0.153916
547,408,000
0
NVDA
2023-03-22T00:00:00
26.448982
27.569177
26.218147
26.406012
797,295,000
24.731319
24.085245
23.566895
21.559357
19.663429
18.535592
16.926707
25.227238
25.105564
24.882623
24.042036
23.703547
21.882001
20.599004
19.775066
18.775474
25.375356
24.579737
24.268645
23.013525
21.504235
20.450658
17.967215
26.731818
26.628064
26.378918
25.485552
25.030011
25.411269
24.876566
22.036366
1.261729
1.098681
34.175152
40.731934
15.288398
24.925079
23.986019
19.903557
18.435612
73.268742
22.280981
27.569177
78.817071
87.258805
123.161792
-21.182929
90,923,365,000
0.023502
199
7.738807
24.085245
1.183086
26.451417
21.719073
1.022532
24.128839
26.173904
22.083774
27.569177
22.280981
24.925079
25.971995
25.570949
24.961721
26.581223
26.982268
26.321163
25.549086
24.925079
24.301072
23.412655
22.280981
27.569177
0
0.174345
797,295,000
0
NVDA
2023-03-23T00:00:00
27.171465
27.479244
26.670825
27.095519
564,889,000
25.106549
24.261669
23.744002
21.784889
19.800902
18.675697
16.96879
25.616084
25.481182
25.234752
24.32653
23.97031
22.089431
20.771964
19.921529
18.859017
25.819019
24.873663
24.545919
23.233607
21.701815
20.621665
18.069153
27.040233
26.970281
26.880343
25.934487
25.292249
25.621767
25.110207
22.242723
1.350853
1.149115
34.978241
37.848691
14.206196
24.925079
23.986019
20.466557
18.450098
73.835919
22.280981
27.569177
92.479248
88.806854
128.48817
-7.520752
91,488,254,000
-0.013991
200
7.749129
24.261669
1.363062
26.987792
21.535546
1.041171
24.418613
26.500955
22.33627
27.569177
22.280981
24.925079
26.745436
25.921694
25.394406
27.272724
28.096465
26.321163
25.549086
24.925079
24.301072
23.412655
22.280981
27.569177
0
0.19094
564,889,000
0
NVDA
2023-03-24T00:00:00
26.759762
27.147484
26.336067
27.011582
454,920,000
25.487675
24.436391
23.935094
22.000349
19.936428
18.805113
17.008115
25.844819
25.713651
25.469369
24.547733
24.184884
22.272581
20.929537
20.05694
18.937631
26.119603
25.111577
24.777901
23.4287
21.884943
20.781745
18.166575
27.199444
27.151116
27.208897
26.354076
25.564097
25.83596
25.347028
22.452575
1.372443
1.193781
35.252168
35.64536
15.711939
25.456197
23.986019
20.570714
18.450098
73.034722
22.280981
27.569177
84.693925
85.330081
102.411131
-15.306075
91,033,334,000
-0.028673
199
7.757258
24.436391
1.449828
27.336046
21.536736
1.046534
24.641579
26.734647
22.548512
27.569177
22.280981
24.925079
27.107178
26.735112
26.298759
27.543531
27.915597
26.321163
25.549086
24.925079
24.301072
23.412655
22.280981
27.569177
1
0.104173
0
454,920,000
NVDA
2023-03-27T00:00:00
26.511942
26.980605
26.346061
26.817722
361,026,000
25.84392
24.587982
24.140811
22.200661
20.07695
18.935416
17.047569
25.978244
25.858795
25.629765
24.726297
24.363888
22.43883
21.076443
20.184761
19.012997
26.305833
25.309248
24.97612
23.605626
22.057983
20.934356
18.261141
27.142679
27.134795
27.309583
26.712788
25.826285
26.043277
25.580228
22.664015
1.353949
1.225814
35.506529
34.025112
14.997758
25.456197
23.986019
20.57571
18.450098
73.180881
22.280981
27.569177
80.007641
85.726938
89.516618
-19.992359
90,672,308,000
-0.01116
198
7.763621
24.587982
1.502137
27.592255
21.583708
1.028761
24.819709
26.877231
22.762187
27.569177
22.280981
24.925079
26.747771
26.348058
25.936354
27.159475
27.559188
26.321163
25.549086
24.925079
24.301072
23.412655
22.280981
27.569177
1
0.029467
0
361,026,000
NVDA
2023-03-28T00:00:00
26.391027
26.493954
25.83143
26.428002
356,104,000
26.078451
24.747764
24.370986
22.390802
20.214088
19.064052
17.089414
26.060801
25.955564
25.746882
24.877636
24.519822
22.593819
21.2163
20.307658
19.08641
26.405307
25.480967
25.149213
23.769954
22.224143
21.081992
18.354111
26.889606
26.957207
27.230332
26.990466
26.069423
26.237328
25.804894
22.875632
1.314384
1.243528
34.999904
32.327981
18.021725
25.723004
23.986019
20.581955
18.450098
67.909396
22.280981
27.569177
77.721143
80.80757
66.969585
-22.278857
90,316,204,000
0.056911
197
7.769851
24.747764
1.516105
27.779974
21.715554
1.012273
24.969358
26.993904
22.944813
27.569177
22.280981
24.925079
26.612869
26.245134
25.978325
26.879678
27.247413
26.321163
25.549086
24.925079
24.301072
23.412655
22.280981
27.569177
1
-0.034553
0
356,104,000
NVDA
2023-03-29T00:00:00
26.964613
27.058545
26.577892
26.805729
393,694,000
26.353853
24.962103
24.620148
22.576368
20.3449
19.201659
17.139489
26.241563
26.139028
25.934225
25.067361
24.707883
22.765222
21.367571
20.439479
19.164801
26.566428
25.692095
25.348723
23.949319
22.401788
21.238439
18.452371
26.770651
26.868077
27.173984
27.225228
26.304661
26.427497
26.024977
23.089063
1.314163
1.257655
34.945253
34.943369
17.119689
26.340561
23.986019
20.701847
18.450098
79.312658
22.280981
27.569177
88.567669
82.098818
82.342603
-11.432331
90,709,898,000
0.103877
198
7.776947
24.962103
1.511081
27.984264
21.939942
0.983508
25.159383
27.126398
23.192368
27.569177
22.280981
24.925079
26.238804
25.983654
25.57628
26.646178
26.901328
26.321163
25.549086
24.925079
24.301072
23.412655
22.280981
27.569177
0
0.010881
393,694,000
0
NVDA
2023-03-30T00:00:00
27.363327
27.479245
27.082529
27.209438
364,516,000
26.537921
25.165604
24.768962
22.776403
20.483265
19.341236
17.198183
26.465916
26.361628
26.154087
25.276086
24.912148
22.94554
21.525355
20.576585
19.246378
26.749968
25.920783
25.559737
24.137043
22.586484
21.400056
18.554101
26.928733
26.950823
27.215786
27.434302
26.53629
26.618322
26.242223
23.304847
1.33082
1.272288
35.182251
36.810817
16.436629
26.340561
24.925079
20.794015
18.450098
86.939812
22.280981
27.569177
96.107368
87.465393
88.236775
-3.892632
91,074,414,000
0.085731
199
7.783649
25.165604
1.548116
28.261837
22.069372
0.955956
25.369282
27.281194
23.45737
27.569177
22.280981
24.925079
26.867017
26.675488
26.386363
27.156142
27.34767
26.321163
25.549086
24.925079
24.301072
23.412655
22.280981
27.569177
0
0.049674
364,516,000
0
NVDA
2023-03-31T00:00:00
27.757046
27.814004
27.085528
27.120502
433,933,000
26.742973
25.360018
24.948631
22.996542
20.619767
19.477408
17.257903
26.724142
26.61534
26.400696
25.501627
25.130986
23.134227
21.689346
20.718772
19.331061
26.971627
26.167587
25.789589
24.332362
22.777899
21.566705
18.659164
27.334563
27.239942
27.373172
27.644222
26.772468
26.813505
26.459087
23.523262
1.360112
1.289853
35.622249
37.335008
15.494227
26.588385
25.047493
21.213143
18.869226
87.745198
23.343218
27.814004
98.72599
94.467009
87.820929
-1.27401
91,508,347,000
0.081986
200
7.791781
25.360018
1.619202
28.598422
22.121613
0.936541
25.596688
27.469771
23.723605
27.814004
22.280981
25.047493
27.308367
27.137489
26.911651
27.534205
27.705083
26.508211
25.700389
25.047493
24.394596
23.465048
22.280981
27.814004
0
0.082593
433,933,000
0
NVDA
2023-04-03T00:00:00
27.94491
27.979885
27.316362
27.489238
398,716,000
26.949325
25.580609
25.127222
23.198977
20.75162
19.614011
17.315111
26.968295
26.85708
26.638268
25.723744
25.347442
23.322881
21.853967
20.861864
19.416771
27.190161
26.413767
26.020072
24.526416
22.970666
21.734379
18.765503
27.795969
27.622126
27.592241
27.851278
27.013836
27.013327
26.675266
23.743691
1.382548
1.308392
36.139437
36.678221
14.669224
26.905658
25.130433
21.213143
18.869226
85.706466
23.343218
27.979885
99.245693
98.02635
85.41102
-0.754307
91,907,063,000
0.154279
201
7.799317
25.580609
1.657285
28.895179
22.266039
0.8945
25.820328
27.609329
24.031328
27.979885
22.280981
25.130433
27.552192
27.290381
26.823716
28.018857
28.280669
26.634943
25.802904
25.130433
24.457962
23.500546
22.280981
27.979885
0
0.110326
398,716,000
0
NVDA
2023-04-04T00:00:00
27.433273
27.979881
27.287378
27.945905
368,592,000
27.074635
25.788709
25.296738
23.364124
20.881953
19.74249
17.374385
27.061291
26.961842
26.760576
25.879156
25.50789
23.484073
22.00079
20.991991
19.496537
27.278152
26.590212
26.197461
24.692467
23.146499
21.889216
18.866181
27.961952
27.8351
27.732516
28.002516
27.243261
27.205779
26.883244
23.963005
1.343556
1.315425
36.570146
34.607119
14.077235
26.905658
25.130433
21.236622
18.869226
77.749052
23.87683
27.979885
86.677939
94.883207
69.133068
-13.322061
91,538,471,000
0.181753
200
7.806103
25.788709
1.612753
29.014215
22.563203
0.877869
25.973942
27.729681
24.218203
27.979885
22.280981
25.130433
27.747052
27.51422
27.08353
28.177742
28.410575
26.634943
25.802904
25.130433
24.457962
23.500546
22.280981
27.979885
1
0.033486
0
368,592,000
NVDA
2023-04-05T00:00:00
26.861689
26.978603
26.376038
26.809726
515,015,000
27.115905
25.923612
25.464092
23.5164
21.014282
19.873505
17.429408
27.021371
26.943633
26.776132
25.968477
25.612029
23.616528
22.128709
21.108222
19.569822
27.239435
26.6924
26.317842
24.829626
23.30386
22.03019
18.960582
27.711913
27.71678
27.694262
28.051083
27.442324
27.38087
27.076186
24.178081
1.2521
1.30276
35.53648
31.667184
20.204217
26.905658
25.130433
21.484651
18.869226
63.215022
25.111944
27.979885
61.010483
82.311372
33.203441
-38.989517
91,023,456,000
0.164079
199
7.8153
25.923612
1.582218
29.088049
22.759175
0.832473
26.058489
27.723436
24.393543
27.979885
22.280981
25.130433
27.566844
27.153807
26.874341
27.84631
28.259347
26.634943
25.802904
25.130433
24.457962
23.500546
22.280981
27.979885
1
-0.03238
515,015,000
0
NVDA
2023-04-06T00:00:00
27.017576
27.060545
26.408014
26.564901
397,654,000
27.100517
26.103533
25.613063
23.670634
21.153766
19.986361
17.481785
27.020612
26.957077
26.813277
26.06385
25.720148
23.749903
22.257363
21.225239
19.643929
27.221556
26.796587
26.437341
24.966927
23.461842
22.171657
19.055987
27.320668
27.448824
27.568522
28.02741
27.614688
27.541195
27.256013
24.389185
1.178612
1.27793
34.651685
30.64581
19.124344
26.905658
25.130433
21.674983
18.869226
63.010693
25.111944
27.979885
66.446007
71.378143
30.975995
-33.553993
91,421,110,000
0.247864
200
7.822453
26.103533
1.483984
29.071501
23.135565
0.81784
26.149831
27.785512
24.51415
27.979885
22.280981
25.130433
26.738777
26.49895
26.136211
27.101515
27.341342
26.634943
25.802904
25.130433
24.457962
23.500546
22.280981
27.979885
0
0.011467
397,654,000
0
NVDA
2023-04-10T00:00:00
27.559187
27.601157
26.649841
26.80373
395,279,000
27.180459
26.334067
25.760679
23.82613
21.304695
20.098869
17.537899
27.128327
27.066552
26.928033
26.199789
25.861612
23.899286
22.396885
21.350664
19.722688
27.304951
26.935221
26.587042
25.119419
23.630405
22.321614
19.156259
27.161909
27.300536
27.503088
27.991314
27.774519
27.695379
27.429178
24.598204
1.15081
1.252506
34.310059
32.672778
17.643769
26.905658
25.130433
21.674983
18.869226
65.520446
25.362766
27.979885
83.925151
70.460547
39.108999
-16.074849
91,816,389,000
0.310456
201
7.829759
26.334067
1.316769
28.967606
23.700528
0.82198
26.284055
27.928016
24.640095
27.979885
22.280981
25.130433
26.828712
26.596879
26.176181
27.249409
27.481242
26.634943
25.802904
25.130433
24.457962
23.500546
22.280981
27.979885
0
0.048899
395,279,000
0
NVDA
2023-04-11T00:00:00
27.149481
27.770035
27.106511
27.704082
314,378,000
27.244213
26.544066
25.905336
23.962181
21.452412
20.207601
17.592638
27.132558
27.08163
26.962102
26.286125
25.960679
24.026745
22.521953
21.465492
19.796587
27.299319
27.012879
26.693873
25.249747
23.784215
22.46123
19.251897
27.121139
27.191485
27.412224
27.920553
27.908523
27.834347
27.590868
24.803161
1.08323
1.218651
34.135974
32.275939
16.674143
27.177961
25.130433
21.773395
18.875221
58.786234
25.83143
27.979885
61.348777
70.573312
32.591446
-38.651223
91,502,011,000
0.270328
200
7.835445
26.544066
1.058086
28.660237
24.427895
0.797212
26.366477
27.960902
24.772052
27.979885
23.343218
25.661551
27.270061
26.938966
26.318746
27.890282
28.221377
26.885631
26.208678
25.661551
25.114425
24.335464
23.343218
27.979885
1
-0.019342
0
314,378,000
NVDA
2023-04-12T00:00:00
26.475967
27.448268
26.429
27.350339
446,259,000
27.252707
26.665579
26.033523
24.108801
21.585607
20.305891
17.639511
27.00124
26.971509
26.887312
26.303383
26.000317
24.122793
22.626006
21.564709
19.863048
27.159638
27.006394
26.737768
25.348327
23.916414
22.585356
19.340288
26.946417
26.97639
27.178952
27.787384
27.998558
27.946647
27.733811
25.00124
0.964211
1.167763
32.93924
29.586155
20.824012
27.177961
25.130433
21.947238
19.049065
50.227887
25.83143
27.979885
30.000037
58.424655
7.026151
-69.999963
91,055,752,000
0.199047
199
7.843229
26.665579
0.880757
28.427092
24.904066
0.770803
26.376905
27.918511
24.835299
27.979885
23.343218
25.661551
27.342009
26.913983
26.678484
27.577507
28.005533
26.885631
26.208678
25.661551
25.114425
24.335464
23.343218
27.979885
1
-0.077591
0
446,259,000
NVDA
2023-04-13T00:00:00
26.443991
26.867686
26.310088
26.714796
353,615,000
27.200645
26.777249
26.124738
24.247288
21.733855
20.411413
17.687508
26.88979
26.875597
26.819108
26.316166
26.034445
24.21382
22.726479
21.661329
19.92853
27.012598
26.98529
26.769342
25.439903
24.044267
22.706902
19.427895
26.660845
26.722213
26.882096
27.613718
28.050044
28.034164
27.857894
25.192467
0.857424
1.105695
31.657384
28.201541
20.847495
27.144986
25.130433
22.449543
19.049065
43.045493
25.83143
27.979885
28.511678
39.953497
-7.137702
-71.488322
90,702,137,000
0.133806
198
7.849382
26.777249
0.669315
28.115878
25.43862
0.737041
26.383294
27.857376
24.909211
27.979885
23.87683
25.928357
26.784412
26.120556
25.765144
27.139824
27.80368
27.011564
26.412518
25.928357
25.444197
24.754884
23.87683
27.979885
1
-0.127006
0
353,615,000
NVDA
2023-04-14T00:00:00
26.738775
26.863685
26.201162
26.484958
395,660,000
27.13819
26.838055
26.257522
24.363575
21.887805
20.52221
17.741407
26.859587
26.85072
26.806749
26.354585
26.088625
24.312838
22.832066
21.761872
19.996294
26.928622
26.981626
26.816576
25.537608
24.175975
22.832197
19.517957
26.47147
26.565689
26.679029
27.432279
28.079825
28.105029
27.967222
25.37832
0.787502
1.042057
30.30546
26.608157
20.598536
27.090523
25.130433
22.449543
19.049065
49.794785
25.83143
27.979885
42.232451
33.581389
-8.304279
-57.767549
91,097,797,000
0.103247
199
7.856371
26.838055
0.601103
28.040261
25.63585
0.724693
26.417149
27.866535
24.967763
27.979885
25.111944
26.545915
26.540588
26.213491
25.98299
26.771088
27.098186
27.303051
26.884331
26.545915
26.207498
25.725684
25.111944
27.979885
0
-0.06862
395,660,000
0
NVDA
2023-04-17T00:00:00
26.982601
26.986598
26.41401
26.545915
321,471,000
27.060745
26.901859
26.418886
24.469433
22.05946
20.638122
17.798722
26.88419
26.874698
26.833804
26.411677
26.157392
24.417535
22.941291
21.865253
20.065809
26.900333
26.995392
26.872351
25.640315
24.310049
22.960125
19.60991
26.524206
26.563181
26.628162
27.265848
28.097779
28.16558
28.065747
25.55984
0.743197
0.982285
29.195679
26.351266
19.56945
27.090521
25.130433
22.719631
19.15405
54.605886
25.83143
27.979885
53.581349
41.441826
-2.496054
-46.418651
91,419,268,000
0.22952
200
7.862119
26.901859
0.539214
27.980286
25.823432
0.720268
26.471002
27.911537
25.030466
27.979885
25.111944
26.545915
26.601207
26.338729
25.938684
27.001253
27.263731
27.303051
26.884331
26.545915
26.207498
25.725684
25.111944
27.979885
0
-0.018358
321,471,000
0
NVDA
2023-04-18T00:00:00
27.647125
28.089808
27.337348
27.513223
604,812,000
27.030967
26.990146
26.606791
24.60075
22.241108
20.761598
17.861271
27.036777
27.01514
26.95893
26.523991
26.271987
24.544185
23.065129
21.979746
20.141245
27.006948
27.06637
26.966831
25.76493
24.457092
23.098917
19.707904
26.923404
26.832707
26.778046
27.176944
28.121164
28.227901
28.162125
25.739565
0.753026
0.936433
29.286363
33.257386
17.725363
27.145485
25.185394
22.92195
19.15405
61.110142
26.201162
28.089808
76.560852
57.458217
33.810297
-23.439148
92,024,080,000
0.177271
201
7.873299
26.990146
0.506923
28.003992
25.9763
0.750746
26.583013
28.084505
25.081522
28.089808
25.362766
26.726287
26.794403
26.602208
26.221815
27.174796
27.366991
27.446226
27.048078
26.726287
26.404496
25.946353
25.362766
28.089808
0
0.024709
604,812,000
0
NVDA
2023-04-19T00:00:00
27.910931
27.979881
27.212433
27.34134
358,660,000
27.078732
27.076684
26.7614
24.737563
22.41872
20.880511
17.928316
27.211608
27.178011
27.105392
26.650076
26.398059
24.676215
23.19265
22.097195
20.218556
27.166941
27.154064
27.06715
25.894741
24.606298
23.240488
19.8079
27.471864
27.282638
27.062761
27.177209
28.152935
28.29587
28.25974
25.918185
0.773189
0.903784
29.165891
31.071772
17.630158
27.145485
25.716513
22.889176
19.15405
58.855424
26.201162
28.089808
90.528815
73.557005
32.001888
-9.471185
92,382,740,000
0.176023
202
7.880012
27.076684
0.5091
28.094883
26.058484
0.757884
26.709482
28.225249
25.193714
28.089808
25.83143
26.960619
27.691427
27.293047
26.938968
28.045506
28.443887
27.556831
27.227108
26.960619
26.69413
26.314723
25.83143
28.089808
0
0.061407
358,660,000
0
NVDA
2023-04-20T00:00:00
27.084526
28.009861
26.980601
27.651118
427,713,000
27.101016
27.108461
26.876357
24.836188
22.585167
20.986355
17.989026
27.186191
27.161014
27.102182
26.689572
26.450865
24.770658
23.295067
22.195954
20.286874
27.167995
27.154811
27.092005
25.986779
24.729083
23.36334
19.899007
27.682086
27.523785
27.249072
27.180556
28.167521
28.353411
28.349336
26.092194
0.714251
0.865878
28.670746
28.378183
18.054419
27.145485
25.716513
22.889176
19.15405
47.5844
26.201162
28.089808
46.772361
71.287343
15.27508
-53.227639
91,955,027,000
0.206236
201
7.88768
27.108461
0.487222
28.082906
26.134016
0.794643
26.7452
28.334486
25.155914
28.089808
25.83143
26.960619
27.701082
27.422282
26.933634
28.18973
28.46853
27.556831
27.227108
26.960619
26.69413
26.314723
25.83143
28.089808
1
-0.007523
0
427,713,000
NVDA
2023-04-21T00:00:00
27.099514
27.163469
26.7028
26.932634
345,103,000
27.10921
27.104863
26.939432
24.934472
22.755797
21.094837
18.048983
27.168856
27.149832
27.101771
26.726839
26.500761
24.861986
23.395184
22.293054
20.354661
27.167722
27.153958
27.109171
26.075537
24.847881
23.484393
19.989658
27.595802
27.542803
27.343367
27.186109
28.166385
28.402726
28.431359
26.261809
0.661131
0.824928
27.761554
27.239978
19.748975
27.145485
25.983319
22.889176
19.228984
43.902838
26.201162
28.089808
47.565943
61.622373
-4.494677
-52.434057
92,300,130,000
0.226199
202
7.893868
27.104863
0.486998
28.07886
26.130867
0.775514
26.778944
28.329972
25.227917
28.089808
25.83143
26.960619
27.358329
26.706797
26.329069
27.736058
28.38759
27.556831
27.227108
26.960619
26.69413
26.314723
25.83143
28.089808
0
0.033579
345,103,000
0
NVDA
2023-04-24T00:00:00
27.022572
27.346338
26.651838
26.993593
339,282,000
27.055548
27.118004
26.992074
25.02858
22.919619
21.206973
18.10492
27.139599
27.126694
27.089587
26.753724
26.5409
24.946715
23.490642
22.386708
20.421009
27.151969
27.146121
27.115567
26.157423
24.960165
23.601773
20.078948
27.322428
27.397948
27.347461
27.18292
28.147418
28.443216
28.505371
26.426964
0.60584
0.781111
27.128683
27.184407
18.541576
27.145485
26.600876
23.455767
19.795575
41.267704
26.201162
28.089808
43.491996
45.943433
-4.645107
-56.508004
91,960,848,000
0.229865
201
7.899924
27.118004
0.480701
28.079406
26.156601
0.777727
26.802147
28.3576
25.246694
28.089808
25.83143
26.960619
26.988594
26.81372
26.527925
27.274389
27.449264
27.556831
27.227108
26.960619
26.69413
26.314723
25.83143
28.089808
1
-0.031446
339,282,000
0
NVDA
2023-04-25T00:00:00
26.222149
27.227427
26.206162
27.058548
378,527,000
26.962815
27.103514
27.005704
25.128101
23.079217
21.312984
18.156954
26.956109
26.962231
26.956135
26.705399
26.516381
24.996732
23.562524
22.462657
20.478731
27.000442
27.060802
27.056342
26.20423
25.047073
23.701084
20.159716
26.833607
27.01119
27.154665
27.104017
28.088033
28.459908
28.563878
26.584773
0.491766
0.723242
25.822641
24.78479
20.757027
27.145485
26.600876
23.860979
20.200787
39.128102
26.201162
28.089808
1.111231
30.723056
-37.449792
-98.888769
91,582,321,000
0.204776
200
7.906393
27.103514
0.503746
28.111007
26.096021
0.80121
26.746909
28.349328
25.14449
28.089808
25.83143
26.960619
27.006916
26.667494
26.312415
27.361994
27.701416
27.556831
27.227108
26.960619
26.69413
26.314723
25.83143
28.089808
1
-0.086886
0
378,527,000
NVDA
2023-04-26T00:00:00
26.936632
27.310364
26.685813
26.982601
406,337,000
27.008882
27.130794
27.035963
25.231461
23.240428
21.41327
18.215987
26.952214
26.957577
26.953134
26.72642
26.548708
25.072806
23.651316
22.551251
20.542989
26.995682
27.044908
27.051028
26.275153
25.148584
23.812443
20.247076
26.592507
26.735832
26.977838
27.029473
28.014942
28.466927
28.615761
26.738437
0.453783
0.66935
24.718421
23.206151
18.847855
27.145485
26.726287
23.860979
20.200787
50.655918
26.201162
28.089808
38.941677
27.848301
-10.339136
-61.058323
91,988,658,000
0.162597
201
7.913602
27.130794
0.477206
28.085205
26.176383
0.803422
26.764978
28.371823
25.158133
28.089808
26.201162
27.145485
26.551912
25.876398
25.530647
26.897663
27.573178
27.644087
27.368345
27.145485
26.922624
26.605332
26.201162
28.089808
0
-0.033852
0
406,337,000
NVDA
2023-04-27T00:00:00
27.20644
27.475248
26.605872
27.343343
377,161,000
27.085126
27.142886
27.066261
25.316578
23.394992
21.514137
18.276718
27.003059
27.002824
26.992104
26.770058
26.599303
25.156478
23.744872
22.643433
20.609292
27.031601
27.052113
27.064142
26.352603
25.252953
23.927159
20.336534
26.64652
26.701012
26.890989
26.996221
27.938955
28.46942
28.663559
26.889069
0.440376
0.623555
23.913696
22.895202
17.46574
27.147985
26.960619
23.860979
20.200787
51.620649
26.201162
28.089808
53.227457
31.093455
-2.312853
-46.772543
92,365,819,000
0.150863
202
7.920384
27.142886
0.475835
28.094555
26.191216
0.818911
26.807022
28.444845
25.169199
28.089808
26.201162
27.145485
26.977603
26.644842
26.353052
27.269393
27.602154
27.644087
27.368345
27.145485
26.922624
26.605332
26.201162
28.089808
0
0.011661
0
377,161,000
NVDA
2023-04-28T00:00:00
27.729067
27.738059
27.051552
27.205443
292,216,000
27.184156
27.161173
27.088565
25.416283
23.552781
21.622817
18.339652
27.14826
27.134869
27.105483
26.857241
26.686207
25.257364
23.849719
22.744138
20.680136
27.148681
27.107939
27.115127
26.44721
25.367008
24.050227
20.430587
27.046097
26.967985
26.998794
27.037279
27.878847
28.476245
28.712381
27.038736
0.466545
0.592153
23.511685
23.798422
16.440514
27.147985
26.960619
24.455549
20.795357
51.462512
26.201162
28.089808
80.899494
57.689543
37.088072
-19.100506
92,658,035,000
0.169155
203
7.925778
27.161173
0.491522
28.144217
26.178128
0.799996
26.894836
28.494829
25.294843
28.089808
26.201162
27.145485
27.095853
26.716459
26.226477
27.585834
27.965229
27.644087
27.368345
27.145485
26.922624
26.605332
26.201162
28.089808
0
0.050516
292,216,000
0
NVDA
2023-05-01T00:00:00
28.889231
29.037125
27.760043
27.82
570,329,000
27.374819
27.217782
27.173744
25.554419
23.724814
21.745757
18.407349
27.496455
27.453843
27.379906
27.041967
26.855671
25.39979
23.982338
22.865823
20.761818
27.458695
27.272516
27.25364
26.583404
25.507441
24.194117
20.535558
27.865963
27.611759
27.418722
27.21847
27.87025
28.50709
28.773636
27.191988
0.574279
0.588578
24.475897
31.91618
14.673161
27.621643
27.434278
24.455549
21.348365
63.263788
26.201162
29.037125
94.785039
76.303997
146.038067
-5.214961
93,228,364,000
0.175286
204
7.936912
27.217782
0.613759
28.445301
25.990263
0.846035
27.084778
28.776847
25.392709
29.037125
26.201162
27.619143
27.506226
27.274393
26.819719
27.9609
28.192733
28.367838
27.953787
27.619143
27.2845
26.808058
26.201162
29.037125
0
0.083485
570,329,000
0
NVDA
2023-05-02T00:00:00
28.189734
28.815285
28.062826
28.659397
402,730,000
27.429079
27.230023
27.240855
25.690833
23.880726
21.867927
18.469601
27.63511
27.587642
27.504495
27.14631
26.958291
25.5092
24.093059
22.971247
20.835728
27.606861
27.365083
27.331793
26.68675
25.624938
24.32172
20.632895
28.463967
28.186204
27.838391
27.43788
27.884656
28.547017
28.837413
27.345507
0.596342
0.590131
25.371237
29.740912
13.673102
27.621643
27.434278
24.721108
21.513719
63.014126
26.201162
29.037125
70.119798
81.934777
132.36986
-29.880202
92,825,634,000
0.097357
203
7.944505
27.230023
0.631218
28.492459
25.967587
0.832259
27.190012
28.854529
25.525495
29.037125
26.201162
27.619143
28.562133
28.087141
27.285051
29.364223
29.839215
28.367838
27.953787
27.619143
27.2845
26.808058
26.201162
29.037125
1
0.011256
0
402,730,000
NVDA
2023-05-03T00:00:00
27.782026
28.346621
27.452263
27.819999
383,387,000
27.416189
27.247461
27.296495
25.833741
24.026033
21.98469
18.528122
27.664494
27.622984
27.547192
27.204102
27.021655
25.59833
24.190137
23.06651
20.904845
27.671034
27.417655
27.373422
26.768758
25.727604
24.438831
20.725556
28.604173
28.433875
28.102932
27.626259
27.905303
28.585816
28.89843
27.497138
0.574307
0.586966
25.115941
27.552329
17.690668
27.621643
27.434278
24.721108
21.52371
59.612347
26.201162
29.037125
55.743477
73.549438
81.877573
-44.256523
92,442,247,000
0.11121
202
7.951583
27.247461
0.641856
28.531173
25.963748
0.856313
27.246394
28.95902
25.533769
29.037125
26.201162
27.619143
28.355948
27.896611
27.603489
28.64907
29.108407
28.367838
27.953787
27.619143
27.2845
26.808058
26.201162
29.037125
1
-0.050556
0
383,387,000
NVDA
2023-05-04T00:00:00
27.542196
27.838982
27.220427
27.631131
321,850,000
27.461956
27.281486
27.319599
25.969873
24.157445
22.088574
18.580996
27.640034
27.608296
27.546423
27.234838
27.061697
25.67456
24.278349
23.155138
20.970888
27.693944
27.445725
27.392322
26.835756
25.820135
24.548881
20.815248
28.305353
28.323594
28.170934
27.753376
27.922064
28.61715
28.953806
27.645527
0.531368
0.575847
24.501017
26.120654
18.718979
27.621643
27.619143
24.854511
21.52371
55.817651
26.206162
29.037125
47.193639
57.685638
36.637471
-52.806361
92,120,397,000
0.075374
201
7.957448
27.281486
0.638357
28.558201
26.004771
0.853172
27.274566
28.98091
25.568221
29.037125
26.201162
27.619143
27.860304
27.373986
26.965946
28.268344
28.754661
28.367838
27.953787
27.619143
27.2845
26.808058
26.201162
29.037125
1
-0.103153
0
321,850,000
NVDA
2023-05-05T00:00:00
28.659395
28.73434
27.711078
27.806009
361,494,000
27.617944
27.363577
27.371441
26.070202
24.308083
22.205309
18.635386
27.843906
27.799405
27.71765
27.364343
27.184597
25.791613
24.39364
23.264133
21.047391
27.91166
27.576954
27.495383
26.941227
25.938607
24.678996
20.915531
28.202619
28.313785
28.322116
27.910424
27.962545
28.659008
29.014562
27.794898
0.580791
0.576836
24.842509
30.889317
16.896668
27.621643
27.619143
25.16329
21.85991
60.778525
26.206162
29.037125
86.657197
63.198104
137.815214
-13.342803
92,481,891,000
0.071011
202
7.964408
27.363577
0.704747
28.773072
25.954082
0.897426
27.406454
29.201307
25.611602
29.037125
26.201162
27.619143
27.533868
27.228755
26.915314
27.84731
28.152423
28.367838
27.953787
27.619143
27.2845
26.808058
26.201162
29.037125
0
-0.047607
361,494,000
0
NVDA
2023-05-08T00:00:00
29.130054
29.199005
28.329631
28.501507
344,979,000
27.828692
27.44212
27.426362
26.187496
24.473149
22.321416
18.690916
28.101136
28.041341
27.934943
27.524862
27.334247
25.922532
24.518282
23.38029
21.127815
28.186589
27.74519
27.630661
27.061221
26.065501
24.81612
21.019955
28.480844
28.500085
28.592137
28.122916
28.032715
28.713973
29.084261
27.946606
0.65044
0.591556
25.557536
32.491549
15.696593
27.902439
27.700083
25.63282
22.14266
59.776003
26.206162
29.199005
97.696149
77.182328
188.69991
-2.303851
92,826,870,000
0.062417
203
7.971197
27.44212
0.80771
29.05754
25.826701
0.880438
27.570607
29.331483
25.809731
29.199005
26.201162
27.700083
28.368271
28.002202
27.345008
29.025464
29.391534
28.491514
28.053829
27.700083
27.346338
26.8427
26.201162
29.199005
0
0.000122
344,979,000
0
NVDA
2023-05-09T00:00:00
28.550472
28.952184
28.429561
28.878238
314,869,000
28.061525
27.51217
27.450584
26.288903
24.61618
22.426361
18.747198
28.191003
28.13391
28.02964
27.6181
27.427803
26.025588
24.624392
23.48267
21.201673
28.317822
27.850748
27.717131
27.153887
26.172799
24.939467
21.11806
28.76464
28.677361
28.769926
28.334165
28.107795
28.766769
29.154443
28.097913
0.651361
0.603517
26.221489
30.605352
14.785376
27.902439
27.700083
25.817939
22.265073
54.047571
26.206162
29.199005
78.330545
87.561297
145.293223
-21.669455
92,512,001,000
0.075901
202
7.977219
27.51217
0.841057
29.194285
25.830055
0.875656
27.663927
29.415239
25.912616
29.199005
26.201162
27.700083
28.88623
28.573455
28.016856
29.442829
29.755604
28.491514
28.053829
27.700083
27.346338
26.8427
26.201162
29.199005
1
-0.05907
0
314,869,000
NVDA
2023-05-10T00:00:00
28.864248
29.092085
28.440553
28.984161
369,350,000
28.254286
27.631584
27.507823
26.402281
24.745357
22.53842
18.806522
28.325652
28.266699
28.158041
27.731386
27.538299
26.136908
24.735968
23.589235
21.277917
28.463772
27.979517
27.825874
27.254881
26.284591
25.06695
21.218727
28.98738
28.858307
28.877935
28.558126
28.194237
28.820865
29.226155
28.24991
0.669691
0.616752
26.962593
30.103489
13.972884
28.125279
27.700083
26.018045
22.348014
62.045194
26.206162
29.199005
88.814756
88.280483
138.743457
-11.185244
92,881,351,000
0.143962
203
7.984387
27.631584
0.855612
29.342809
25.920359
0.848675
27.778244
29.475594
26.080893
29.199005
26.201162
27.700083
28.644072
28.335961
28.121449
28.858584
29.166695
28.491514
28.053829
27.700083
27.346338
26.8427
26.201162
29.199005
0
-0.009383
0
369,350,000
NVDA
2023-05-11T00:00:00
28.55747
28.929205
28.22571
28.875243
322,149,000
28.389389
27.737258
27.575654
26.519873
24.869485
22.654625
18.866763
28.372016
28.319567
28.219492
27.806484
27.616697
26.231832
24.836534
23.687616
21.350351
28.518896
28.067697
27.906616
27.339398
26.384909
25.186139
21.315752
28.94925
28.913248
28.903927
28.747647
28.283028
28.869096
29.294112
28.400873
0.651947
0.623791
27.237095
28.295431
14.967893
28.209716
27.700083
26.018045
22.394971
59.492551
26.206162
29.199005
78.564372
81.903224
95.197484
-21.435628
92,559,202,000
0.16622
202
7.990543
27.737258
0.831388
29.400035
26.074481
0.86602
27.852456
29.584495
26.120416
29.199005
26.201162
27.700083
28.798962
28.505839
28.14743
29.157371
29.450494
28.491514
28.053829
27.700083
27.346338
26.8427
26.201162
29.199005
1
-0.066854
0
322,149,000
NVDA
2023-05-12T00:00:00
28.319639
28.759324
28.02585
28.508503
274,222,000
28.448447
27.816301
27.627737
26.6204
24.989668
22.772259
18.91954
28.361541
28.31958
28.234899
27.853135
27.670769
26.313707
24.928194
23.77934
21.419697
28.506214
28.123162
27.963846
27.409977
26.475703
25.298318
21.40981
28.733694
28.793527
28.859286
28.859732
28.36504
28.908919
29.354345
28.549424
0.611644
0.621362
27.111311
26.5078
15.743746
28.209716
27.700083
26.018045
22.89103
58.271731
26.206162
29.199005
70.617712
79.33228
61.749497
-29.382288
92,284,980,000
0.128859
201
7.995719
27.816301
0.806231
29.428764
26.203838
0.868804
27.896949
29.634557
26.159342
29.199005
26.206162
27.702583
28.570795
28.212385
27.8673
28.91588
29.27429
28.492694
28.055739
27.702583
27.349428
26.84663
26.206162
29.199005
1
-0.115658
0
274,222,000
NVDA
2023-05-15T00:00:00
28.932198
28.948187
28.131774
28.487518
293,926,000
28.452743
27.913781
27.682657
26.721668
25.111639
22.899185
18.97441
28.475672
28.430965
28.342176
27.951231
27.767802
26.416393
25.033563
23.881376
21.494448
28.594169
28.229437
28.064189
27.500636
26.579454
25.420297
21.509439
28.673378
28.731954
28.865103
28.949328
28.455285
28.951883
29.41305
28.697579
0.621962
0.621482
27.20644
26.270238
14.635399
28.209716
27.700083
26.018045
23.271693
67.706949
26.605872
29.199005
89.710996
79.631027
79.081782
-10.289004
92,578,906,000
0.124717
202
8.001432
27.913781
0.817901
29.549584
26.277978
0.854171
27.995544
29.703887
26.287202
29.199005
26.206162
27.702583
28.368271
27.977218
27.634797
28.710692
29.101745
28.492694
28.055739
27.702583
27.349428
26.84663
26.206162
29.199005
0
-0.056807
293,926,000
0
NVDA
2023-05-16T00:00:00
29.192013
29.848542
28.811288
28.82028
449,405,000
28.552971
27.991025
27.764359
26.834847
25.229574
23.030398
19.029686
28.61894
28.569337
28.47292
28.06403
27.877357
26.525241
25.142996
23.986537
21.571041
28.728582
28.351174
28.180293
27.597512
26.686832
25.544907
21.611106
28.816086
28.826941
28.931403
29.040289
28.555119
29.000724
29.473267
28.845515
0.643684
0.625922
28.162191
31.588523
13.349537
28.534485
28.024852
26.018045
23.271693
65.667083
26.605872
29.848542
79.753431
80.02738
126.533034
-20.246569
93,028,311,000
0.125632
203
8.010269
27.991025
0.863095
29.717216
26.264835
0.850531
28.109494
29.810556
26.408431
29.848542
26.206162
28.027352
28.67072
28.393252
27.854307
29.209665
29.487132
28.98894
28.457153
28.027352
27.597551
26.985631
26.206162
29.848542
0
-0.006205
449,405,000
0
NVDA
2023-05-17T00:00:00
30.156317
30.177302
29.408855
29.562744
432,535,000
28.7904
28.103295
27.911573
26.972548
25.376391
23.167098
19.088395
28.926415
28.857879
28.731904
28.254238
28.052661
26.667636
25.274925
24.108711
21.656466
29.020099
28.557392
28.36429
27.727766
26.816483
25.686015
21.721819
29.34915
29.231924
29.206566
29.200134
28.688904
29.069544
29.544314
28.99631
0.730292
0.646796
29.315164
31.735169
12.248655
28.94419
28.189232
26.154197
23.456528
68.688255
27.051552
30.177302
99.328647
89.597691
162.233981
-0.671353
93,460,846,000
0.139863
204
8.019155
28.103295
0.988984
30.081264
26.125326
0.858811
28.304429
30.022051
26.586808
30.177302
26.206162
28.191732
29.283948
28.719353
28.246693
29.756607
30.321202
29.240113
28.660326
28.191732
27.723137
27.055986
26.206162
30.177302
0
0.03709
432,535,000
0
NVDA
2023-05-18T00:00:00
31.655243
31.805135
30.298219
30.388154
748,725,000
29.201705
28.331831
28.120023
27.12238
25.538199
23.330397
19.154175
29.472181
29.366491
29.181648
28.56342
28.329783
26.863228
25.442828
24.258148
21.755957
29.540979
28.895673
28.652265
27.911401
26.981716
25.854097
21.846862
30.398515
30.09466
29.849897
29.530578
28.892171
29.181261
29.639379
29.154945
0.909397
0.699316
31.380931
40.403133
10.663828
29.915492
29.003148
26.154197
23.456528
72.135195
27.220427
31.805135
96.730612
91.937563
222.931232
-3.269388
94,209,571,000
0.255825
205
8.035559
28.331831
1.237944
30.807718
25.855943
0.927547
28.623554
30.478649
26.76846
31.805135
26.206162
29.005648
29.914158
29.651014
29.145711
30.419461
30.682604
30.483777
29.666327
29.005648
28.344969
27.404342
26.206162
31.805135
0
0.073923
748,725,000
0
NVDA
2023-05-19T00:00:00
31.241535
31.557308
30.893786
31.513339
473,908,000
29.459919
28.538932
28.300133
27.278828
25.675761
23.490887
19.216054
29.826052
29.707408
29.498554
28.806885
28.553764
27.034927
25.595426
24.396433
21.850341
29.911858
29.172787
28.892381
28.072937
27.131804
26.010753
21.967135
31.32678
30.953896
30.549494
29.939766
29.135372
29.321878
29.749319
29.318448
1.006356
0.760724
33.299143
37.96037
10.019095
29.915492
29.003148
26.13771
23.456528
64.480761
27.220427
31.805135
87.706968
94.588742
178.705049
-12.293032
93,735,663,000
0.222812
204
8.045748
28.538932
1.36126
31.261452
25.816411
0.888504
28.872886
30.649894
27.095877
31.805135
26.206162
29.005648
31.252865
30.700596
29.745949
32.207512
32.759782
30.483777
29.666327
29.005648
28.344969
27.404342
26.206162
31.805135
1
0.005044
0
473,908,000
NVDA
2023-05-22T00:00:00
31.153603
31.497355
30.657959
30.878799
372,000,000
29.662274
28.745483
28.466973
27.44293
25.801946
23.661339
19.275885
30.091562
29.970352
29.753177
29.020223
28.753752
27.196443
25.741694
24.530238
21.94291
30.2198
29.421804
29.111879
28.224889
27.275957
26.16249
22.085916
31.844549
31.54049
31.13131
30.364145
29.40337
29.482809
29.869987
29.485608
1.063837
0.821347
34.62447
35.41823
11.229596
29.915492
29.005648
26.110478
23.456528
69.731223
27.220427
31.805135
85.789014
90.075531
141.013485
-14.210986
93,363,663,000
0.227511
203
8.05371
28.745483
1.430705
31.606894
25.884073
0.889432
29.090097
30.868962
27.311232
31.805135
26.206162
29.005648
31.230876
30.904445
30.567354
31.567967
31.894399
30.483777
29.666327
29.005648
28.344969
27.404342
26.206162
31.805135
1
-0.053871
372,000,000
0
NVDA
2023-05-23T00:00:00
30.665953
31.265522
30.608994
30.977729
356,253,000
29.873822
28.967673
28.587726
27.597259
25.929742
23.827763
19.334407
30.20644
30.096825
29.893604
29.169835
28.900844
27.332503
25.871279
24.651737
22.029707
30.402287
29.604706
29.281031
28.351282
27.403958
26.301195
22.19925
31.751423
31.660938
31.429225
30.721446
29.66988
29.649837
29.99356
29.653421
1.057849
0.868647
35.758185
33.527041
11.028211
29.915492
29.005648
26.110477
23.786734
68.996822
27.220427
31.805135
75.152568
82.88285
106.961555
-24.847432
93,007,410,000
0.237337
202
8.061169
28.967673
1.361598
31.69087
26.244477
0.872444
29.240179
30.985067
27.49529
31.805135
26.605872
29.205503
31.102972
30.708589
30.263576
31.547986
31.942369
30.578109
29.819016
29.205503
28.59199
27.718514
26.605872
31.805135
1
-0.103975
0
356,253,000
NVDA
2023-05-24T00:00:00
30.51606
30.585011
29.784585
30.188295
721,419,000
30.039003
29.146645
28.691931
27.726666
26.055686
23.987023
19.39815
30.268364
30.17305
29.989366
29.292219
29.025091
27.457348
25.99351
24.767862
22.114148
30.519058
29.752171
29.429364
28.465744
27.52465
26.433637
22.31051
31.295415
31.436528
31.48765
30.982064
29.921475
29.815722
30.115893
29.820278
1.029144
0.900747
35.311745
31.124356
16.941166
29.915492
29.005648
26.16544
24.246334
69.824139
27.711078
31.805135
68.51351
76.485031
64.776793
-31.48649
92,285,991,000
0.310944
201
8.076158
29.146645
1.315031
31.776706
26.516583
0.891217
29.361691
31.144125
27.579258
31.805135
26.605872
29.205503
30.846823
30.428124
30.190295
31.084652
31.503351
30.578109
29.819016
29.205503
28.59199
27.718514
26.605872
31.805135
1
-0.146294
721,419,000
0
NVDA
2023-05-25T00:00:00
37.952713
39.451635
36.608678
38.495322
1,543,911,000
30.978527
29.683958
29.126659
28.001508
26.266345
24.22054
19.502607
31.805234
31.587534
31.214497
30.079536
29.711831
27.868931
26.308226
25.028949
22.271746
31.957914
30.590844
30.141732
28.866766
27.83773
26.710185
22.495133
33.050964
32.846426
32.746024
31.722725
30.365954
30.106507
30.314588
30.014606
1.588164
1.03823
38.007074
61.020094
9.504472
33.791705
32.828898
26.430999
24.246334
83.622551
28.02585
39.451635
86.881232
76.849103
330.899546
-13.118768
93,829,902,000
0.24775
202
8.118778
29.683958
2.30406
34.292078
25.075839
1.444319
30.179884
33.068522
27.291246
39.451635
27.051552
33.251594
30.295219
30.005427
29.494794
30.805852
31.095644
36.525216
34.714804
33.251594
31.788384
29.70517
27.051552
39.451635
0
-0.081745
0
1,543,911,000
NVDA
2023-05-26T00:00:00
38.918018
39.141856
37.523021
37.862777
714,397,000
32.038365
30.243406
29.599399
28.269416
26.489448
24.466697
19.606842
33.227791
32.920349
32.399654
30.883035
30.42
28.302228
26.640063
25.30398
22.43738
33.401458
31.470278
30.894914
29.294864
28.170669
27.001224
22.688321
36.084501
35.313366
34.760882
32.871394
30.985227
30.515696
30.588209
30.237141
2.085048
1.247594
40.50988
56.206311
8.754678
34.131462
32.828898
26.430999
24.246334
84.188475
28.02585
39.451635
95.329713
83.574818
266.766831
-4.670287
94,544,299,000
0.260817
203
8.139095
30.243406
3.043991
36.331388
24.155423
1.497852
31.012087
34.007791
28.016383
39.451635
27.220427
33.336031
38.004342
36.557049
35.161385
39.400006
40.847299
36.56507
34.779314
33.336031
31.892749
29.837906
27.220427
39.451635
0
-0.026147
714,397,000
0
NVDA
2023-05-30T00:00:00
40.082184
41.907871
39.920301
40.565837
923,401,000
33.153364
30.803054
30.121784
28.556929
26.726315
24.72016
19.717672
34.598669
34.222501
33.581582
31.719321
31.163245
28.764187
26.993803
25.596617
22.61295
34.86397
32.407305
31.701282
29.75811
28.528372
27.310442
22.892056
39.407697
38.178127
37.102084
34.35451
31.767082
31.038401
30.936481
30.489237
2.543452
1.506765
43.185553
61.130539
7.567306
35.658363
34.057016
26.564402
24.246334
88.698848
28.02585
41.907871
86.84855
89.686498
261.599027
-13.15145
95,467,700,000
0.132094
204
8.166307
30.803054
3.732894
38.268841
23.337266
1.661378
31.875906
35.198661
28.55315
41.907871
27.220427
34.564149
38.527632
37.913408
36.908797
39.532243
40.146467
38.441634
36.297267
34.564149
32.831031
30.36354
27.220427
41.907871
0
0.02152
0
923,401,000
NVDA
2023-05-31T00:00:00
37.80682
40.26605
37.794827
39.459631
1,002,580,000
34.014845
31.283908
30.58517
28.795437
26.947124
24.955705
19.813296
35.240299
34.874195
34.231618
32.27273
31.674289
29.118801
27.278356
25.838404
22.764133
35.710053
33.07433
32.292438
30.120851
28.819964
27.569583
23.072047
40.92534
39.875144
38.714284
35.813142
32.601996
31.60861
31.321819
30.758172
2.692104
1.743833
44.001011
54.545581
16.017014
35.846228
34.057016
26.87318
24.246334
76.518692
28.02585
41.907871
70.457825
84.212029
173.300547
-29.542175
94,465,120,000
0.057015
203
8.193698
31.283908
3.989158
39.262225
23.305591
1.791356
32.440755
36.023466
28.858044
41.907871
27.220427
34.564149
40.636785
39.3657
38.649216
41.353269
42.624355
38.441634
36.297267
34.564149
32.831031
30.36354
27.220427
41.907871
1
-0.037833
0
1,002,580,000
NVDA
2023-06-01T00:00:00
39.741428
40.021226
38.312455
38.461347
635,873,000
34.973356
31.881878
31.097362
29.066662
27.186761
25.204661
19.91698
36.140525
35.759147
35.079281
32.951703
32.294838
29.535374
27.606332
26.113711
22.933062
36.75125
33.879808
32.996766
30.550106
29.156657
27.86237
23.270337
41.271728
40.902031
40.029512
37.267314
33.512039
32.2446
31.75507
31.048727
2.932218
1.98151
44.758223
49.409463
14.508821
35.846228
34.256871
26.87318
24.246334
80.245365
28.02585
41.907871
84.393897
80.566757
157.888288
-15.606103
95,100,993,000
0.103831
204
8.212177
31.881878
4.319292
40.520462
23.243294
1.899278
33.136057
36.934612
29.337501
41.907871
27.220427
34.564149
38.622566
36.979081
36.151343
39.450304
41.093789
38.441634
36.297267
34.564149
32.831031
30.36354
27.220427
41.907871
0
0.01161
635,873,000
0
NVDA
2023-06-02T00:00:00
39.298752
40.47091
39.029944
40.068199
482,731,000
35.737707
32.469706
31.581055
29.323658
27.404737
25.441508
20.019215
36.772171
36.402711
35.728431
33.528707
32.833601
29.918252
27.914027
26.374801
23.095904
37.537686
34.586177
33.627642
30.951364
29.475393
28.141461
23.463191
40.852754
40.992726
40.897589
38.523093
34.442757
32.917423
32.220429
31.355631
3.051612
2.19553
45.562557
48.282701
13.610696
35.846228
34.256871
26.935886
24.246334
79.36603
28.131774
41.907871
81.060534
78.637418
135.572602
-18.939466
94,618,262,000
0.073993
203
8.225995
32.469706
4.494065
41.457836
23.481576
1.949813
33.72298
37.622606
29.823354
41.907871
27.711078
34.809474
39.35837
38.695514
37.649599
40.404284
41.06714
38.557428
36.484696
34.809474
33.134253
30.749191
27.711078
41.907871
1
-0.046174
0
482,731,000
NVDA
2023-06-05T00:00:00
39.142868
39.536582
38.679201
38.881055
396,094,000
36.52784
32.993879
32.037607
29.563086
27.623391
25.673988
20.123387
37.24631
36.900922
36.253729
34.039085
33.318929
30.280001
28.209523
26.627634
23.255576
38.156806
35.221717
34.20932
31.336431
29.784291
28.412775
23.653476
40.269351
40.625665
41.312246
39.549118
35.350436
33.60434
32.707527
31.674915
3.097944
2.376013
46.024737
46.440624
14.652166
35.846228
34.479712
27.054302
24.246334
77.994557
28.811288
41.907871
78.887601
81.447344
108.399097
-21.112399
94,222,168,000
0.049041
202
8.237267
32.993879
4.635409
42.264696
23.723062
1.952739
34.23916
38.144639
30.333682
41.907871
28.02585
34.96686
39.599868
38.728827
38.158903
40.169793
41.040834
38.631714
36.604939
34.96686
33.328782
30.996602
28.02585
41.907871
1
-0.095349
396,094,000
0
NVDA
2023-06-06T00:00:00
38.626232
39.131869
38.120595
38.802108
388,729,000
37.275103
33.468688
32.427087
29.800415
27.845308
25.900382
20.222788
37.522294
37.214614
36.618729
34.456099
33.727183
30.607305
28.483647
26.86523
23.408517
38.538332
35.758131
34.716137
31.691849
30.07384
28.669255
23.837584
39.642839
39.939771
41.071431
40.313357
36.183767
34.275794
33.202236
32.001466
3.057726
2.512356
45.998048
44.271816
16.519787
35.846228
34.564149
27.054302
24.246334
75.506568
29.408855
41.907871
73.744823
77.897652
86.822755
-26.255177
93,833,439,000
0.022972
201
8.248136
33.468688
4.704637
42.877963
24.059414
1.951669
34.656976
38.560315
30.753638
41.907871
28.02585
34.96686
39.11955
38.702518
38.262169
39.5599
39.976932
38.631714
36.604939
34.96686
33.328782
30.996602
28.02585
41.907871
1
-0.136916
0
388,729,000
NVDA
2023-06-07T00:00:00
37.45195
39.474707
37.333024
38.891067
511,998,000
37.953703
33.913762
32.797576
30.019215
28.059747
26.109938
20.320931
37.508226
37.257766
36.746917
34.728449
34.013704
30.875722
28.719655
27.074868
23.548253
38.570486
36.137489
35.102665
31.991909
30.326646
28.897999
24.009018
38.690585
39.06925
40.305201
40.772815
36.909501
34.892494
33.683974
32.327851
2.897695
2.589424
45.349905
40.051764
18.450396
39.258275
34.564149
27.527961
24.719993
69.503199
29.784585
41.907871
63.24494
71.959121
67.235135
-36.75506
93,321,441,000
-0.002479
200
8.261887
33.913762
4.635415
43.184592
24.642933
2.034269
34.923164
38.991702
30.854627
41.907871
28.02585
34.96686
38.626232
38.120595
37.614958
39.131869
39.637506
38.631714
36.604939
34.96686
33.328782
30.996602
28.02585
41.907871
1
-0.171772
0
511,998,000
NVDA
2023-06-08T00:00:00
38.48632
38.840103
37.481941
37.700804
417,772,000
38.750729
34.394866
33.225747
30.261121
28.297743
26.325961
20.428316
37.703845
37.48114
37.014518
35.070074
34.357751
31.174177
28.976672
27.300837
23.696891
38.667326
36.572971
35.540261
32.323952
30.60103
29.143076
24.189768
38.133374
38.432248
39.568032
41.036364
37.56679
35.474341
34.156723
32.656092
2.821807
2.6359
44.748059
37.553127
17.299365
39.620447
34.564149
27.527961
24.719993
68.726437
29.784585
41.907871
71.777036
69.588933
60.567018
-28.222964
93,739,213,000
0.005304
201
8.273495
34.394866
4.582781
43.560429
25.229303
2.01565
35.262513
39.293812
31.231213
41.907871
28.02585
34.96686
38.08656
36.698413
35.944877
38.840097
40.228244
38.631714
36.604939
34.96686
33.328782
30.996602
28.02585
41.907871
0
-0.100715
417,772,000
0
NVDA
2023-06-09T00:00:00
38.746155
39.686574
38.543281
39.012989
427,717,000
38.830073
34.9043
33.673906
30.496752
28.537884
26.53656
20.536265
37.912307
37.711143
37.280923
35.404263
34.695321
31.471117
29.233764
27.527477
23.846634
38.666494
36.98738
35.964908
32.656698
30.875988
29.38902
24.372035
38.036908
38.198543
39.087709
41.153911
38.170641
36.027185
34.614718
32.985282
2.750921
2.658904
44.502312
39.363277
16.349614
39.620447
34.564149
27.527961
24.719993
70.747896
29.784585
41.907871
73.920303
69.647426
61.436397
-26.079697
94,166,930,000
-0.017015
202
8.285473
34.9043
4.464503
43.833305
25.975295
2.046992
35.594288
39.688273
31.500303
41.907871
28.02585
34.96686
38.269455
37.698807
36.911293
39.056969
39.627617
38.631714
36.604939
34.96686
33.328782
30.996602
28.02585
41.907871
0
-0.039457
0
427,717,000
NVDA
2023-06-12T00:00:00
39.457718
39.505689
38.594251
39.175894
388,701,000
38.884043
35.461204
34.105839
30.73864
28.748747
26.757522
20.647568
38.221389
38.028702
37.615815
35.772759
35.061659
31.784317
29.502815
27.76372
24.001969
38.780612
37.421039
36.409816
33.008109
31.163352
29.644885
24.560309
38.507196
38.439508
38.923712
41.18791
38.73734
36.567046
35.064869
33.316155
2.720796
2.671283
44.274119
37.671918
15.647105
38.901967
34.809474
27.620393
24.719993
72.192972
29.784585
41.907871
79.789694
75.162344
54.251264
-20.210306
94,555,631,000
0.017592
203
8.296604
35.461204
4.291221
44.043645
26.878763
2.052138
35.962234
40.06651
31.857957
41.907871
28.131774
35.019823
38.992003
38.297432
37.84871
39.440726
40.135297
38.656712
36.645402
35.019823
33.394243
31.079859
28.131774
41.907871
0
0.013115
388,701,000
0
NVDA
2023-06-13T00:00:00
40.996765
41.075719
39.715556
40.161281
613,208,000
38.975501
36.064432
34.580507
31.003434
28.985167
26.999988
20.763116
38.776464
38.56835
38.135961
36.247668
35.518205
32.14559
29.805288
28.02576
24.171071
39.164743
37.948235
36.939888
33.410388
31.485668
29.92685
24.762788
39.571639
39.2549
39.225699
41.240067
39.312501
37.117284
35.523075
33.652455
2.788961
2.694818
44.607449
42.178147
14.459343
39.204371
34.96686
27.620393
24.719993
76.140346
29.784585
41.907871
92.484662
82.064886
63.570718
-7.515338
95,168,839,000
0.038755
204
8.315014
36.064432
4.171417
44.407267
27.721598
2.120815
36.441713
40.683343
32.200083
41.907871
28.811288
35.359579
39.185886
38.866083
38.274448
39.777521
40.097324
38.817077
36.904976
35.359579
33.814183
31.613957
28.811288
41.907871
0
0.057999
613,208,000
0
NVDA
2023-06-14T00:00:00
42.970554
42.973551
40.527055
40.798891
740,465,000
39.491874
36.753359
35.15731
31.303947
29.245039
27.251462
20.896785
39.615282
39.36875
38.879745
36.85884
36.091463
32.570098
30.151742
28.321697
24.358131
39.891116
38.605961
37.585276
33.879687
31.853705
30.243099
24.983758
41.240676
40.709262
40.143534
41.465452
39.944266
37.708478
36.009197
33.998981
2.968037
2.749462
45.44502
46.071978
12.868674
40.153287
35.4997
27.801261
25.739993
78.85098
36.608678
42.973551
99.952921
90.742426
73.301503
-0.047079
95,909,304,000
0.107649
205
8.338558
36.753359
4.114069
44.981497
28.525222
2.23261
37.063507
41.528727
32.598288
42.973551
29.408855
36.191203
40.596013
40.116308
39.235851
41.476471
41.956176
39.772283
37.791837
36.191203
34.590569
32.3117
29.408855
42.973551
0
0.096084
740,465,000
0
NVDA
2023-06-15T00:00:00
42.62677
43.26238
42.121081
42.575803
568,622,000
39.780408
37.376882
35.707811
31.607817
29.504124
27.48597
21.031028
40.21758
39.961118
39.45621
37.383197
36.594179
32.964477
30.480032
28.604965
24.539908
40.461097
39.165333
38.15985
34.323719
32.205856
30.54756
25.199976
42.699975
42.097508
41.265167
41.77928
40.602
38.324282
36.513354
34.350766
3.047091
2.808988
46.295065
44.984455
12.194701
40.297702
35.644115
27.801261
25.739993
66.127103
37.333024
43.26238
89.280279
93.905954
69.196126
-10.719721
95,340,682,000
0.068361
204
8.356437
37.376882
4.005168
45.387218
29.366546
1.675876
37.593342
40.945094
34.24159
43.26238
29.784585
36.523483
42.157053
41.340556
39.710557
43.787052
44.603549
40.081621
38.113863
36.523483
34.933103
32.668834
29.784585
43.26238
1
0.028167
568,622,000
0
NVDA
2023-06-16T00:00:00
42.665745
43.694111
42.634762
43.423278
655,709,000
40.117108
37.927407
36.272142
31.923898
29.77063
27.720149
21.167128
40.707213
40.452868
39.949985
37.863429
37.061222
33.344919
30.800709
28.883397
24.720265
40.985704
39.669034
38.695075
34.757364
32.552214
30.84815
25.415247
43.56713
43.085456
42.296514
42.154877
41.266951
38.955909
37.032145
34.706673
3.077411
2.862673
47.193987
44.757219
11.583698
40.513568
35.859981
27.912681
25.739993
63.813977
37.333024
43.694111
83.83348
91.022227
64.521777
-16.16652
95,996,391,000
-0.029793
205
8.377054
37.927407
3.933389
45.794185
30.06063
1.636483
38.076428
41.349395
34.803461
43.694111
29.784585
36.739348
42.670077
42.077774
41.528777
43.219073
43.811377
40.411463
38.380672
36.739348
35.098024
32.761224
29.784585
43.694111
0
0.069957
0
655,709,000
NVDA
2023-06-20T00:00:00
43.781059
43.96295
42.647758
42.97156
451,153,000
40.580927
38.554383
36.890599
32.259168
30.0438
27.964901
21.310672
41.321982
41.057994
40.539381
38.401395
37.578133
33.75418
31.142297
29.1784
24.909924
41.651877
40.226525
39.272684
35.22235
32.92091
31.166188
25.640262
44.089066
43.818083
43.241519
42.623526
41.946626
39.61195
37.57301
35.070084
3.155068
2.921152
48.097884
43.241277
10.861536
40.647987
35.9944
27.9549
25.739993
63.683191
37.333024
43.96295
97.256514
90.123425
61.395226
-2.743486
96,447,544,000
-0.005196
206
8.391687
38.554383
3.809004
46.172392
30.936374
1.516865
38.619726
41.653456
35.585996
43.96295
29.784585
36.873768
42.998206
42.302301
41.938856
43.36165
44.057555
40.616856
38.546815
36.873768
35.200721
32.818756
29.784585
43.96295
0
0.105338
451,153,000
0
NVDA
2023-06-21T00:00:00
43.018528
43.588181
42.054125
43.474249
551,603,000
41.020156
39.14763
37.454052
32.568355
30.29913
28.197242
21.45618
41.661291
41.414455
40.920788
38.821134
37.996625
34.117487
31.454829
29.452462
25.090109
42.095077
40.651682
39.744064
35.644286
33.26235
31.464279
25.85626
44.083248
44.066135
43.861493
43.068137
42.593419
40.263118
38.121864
35.436916
3.119126
2.960746
48.331607
39.738073
12.766481
40.722446
36.047362
27.9549
25.739993
71.709488
37.333024
43.96295
85.755161
88.948385
46.231173
-14.244839
95,895,941,000
0.000852
205
8.409175
39.14763
3.507736
46.163101
32.132158
1.463701
39.03866
41.966062
36.111257
43.96295
29.784585
36.873768
43.463922
42.964895
42.14873
44.280087
44.779115
40.616856
38.546815
36.873768
35.200721
32.818756
29.784585
43.96295
1
0.035062
0
551,603,000
NVDA
2023-06-22T00:00:00
42.998543
43.399293
42.208029
42.227014
417,737,000
41.574816
39.764259
38.006313
32.885336
30.558669
28.423759
21.603036
41.928742
41.702471
41.240443
39.200899
38.381388
34.465764
31.758611
29.720701
25.268303
42.454784
41.018435
40.170563
36.053313
33.596545
31.757375
26.070612
43.846191
43.94044
44.154553
43.456132
43.187965
40.898088
38.673259
35.805659
3.053826
2.979362
48.548635
37.482227
12.041755
41.253115
36.387119
27.9549
25.739993
66.142433
37.333024
43.96295
85.453722
89.488466
38.16174
-14.546278
95,478,204,000
0.035189
204
8.4224
39.764259
2.982987
45.730234
33.798285
1.39062
39.415791
42.197031
36.634552
43.96295
29.784585
36.873768
42.886945
42.185708
41.352889
43.719764
44.421001
40.616856
38.546815
36.873768
35.200721
32.818756
29.784585
43.96295
1
-0.0252
417,737,000
0
NVDA
2023-06-23T00:00:00
42.183044
42.782674
41.989163
42.437889
358,140,000
41.944488
40.347608
38.487382
33.199478
30.810826
28.654139
21.746723
41.979602
41.789848
41.385458
39.472003
38.673823
34.768403
32.032938
29.96748
25.436609
42.565371
41.248796
40.49185
36.417929
33.902449
32.029836
26.275388
43.261511
43.455502
43.995776
43.723668
43.692133
41.492885
39.212004
36.172233
2.90281
2.964052
48.510382
35.636254
12.516588
41.278601
36.685903
28.279668
26.064762
63.78528
37.333024
43.96295
73.153459
81.454114
23.918807
-26.846541
95,120,064,000
-0.027767
203
8.433463
40.347608
2.0848
44.517209
36.178008
1.359792
39.679339
42.398924
36.959755
43.96295
36.608678
40.285814
42.868622
42.33795
41.677357
43.529214
44.059886
42.227342
41.153618
40.285814
39.41801
38.182492
36.608678
43.96295
1
-0.076597
0
358,140,000
NVDA
2023-06-26T00:00:00
40.60701
42.737699
40.075336
42.434884
594,322,000
42.130574
40.480323
38.845453
33.482738
31.030071
28.865013
21.881267
41.705084
41.574786
41.265697
39.575185
38.82253
34.997368
32.258572
30.178164
25.587558
42.322193
41.273501
40.654898
36.70842
34.160244
32.266526
26.463053
42.153036
42.519024
43.301979
43.756174
44.058903
42.015061
39.716962
36.529622
2.625689
2.896379
46.64838
31.262791
19.802527
41.839253
36.873768
28.566711
26.229141
56.16136
37.333024
43.96295
49.381936
69.329706
8.286297
-50.618064
94,525,742,000
-0.054384
202
8.450949
40.480323
2.007367
44.495058
36.465589
1.488719
39.767689
42.745128
36.79025
43.96295
37.333024
40.647987
42.318294
41.853914
41.524783
42.647424
43.111804
42.398288
41.430318
40.647987
39.865656
38.751828
37.333024
43.96295
1
-0.120159
0
594,322,000
NVDA
2023-06-27T00:00:00
41.850243
41.914202
40.423123
40.773905
462,175,000
42.369826
40.626934
39.269801
33.784967
31.275819
29.074271
22.020648
41.734115
41.624869
41.355627
39.782009
39.055431
35.266108
32.510984
30.409294
25.749376
42.271224
41.403969
40.886036
37.036558
34.444985
32.523659
26.661749
41.412908
41.775802
42.62896
43.683156
44.340975
42.488931
40.199474
36.882439
2.477824
2.812668
44.919379
29.108191
18.437757
42.019143
36.873768
29.45932
27.043058
62.785329
37.333024
43.96295
68.133769
63.556388
10.544825
-31.866231
94,987,917,000
-0.064215
203
8.465059
40.626934
1.994294
44.615522
36.638347
1.522206
39.966027
43.010439
36.921616
43.96295
37.333024
40.647987
41.140015
39.542331
38.477652
42.204694
43.802378
42.398288
41.430318
40.647987
39.865656
38.751828
37.333024
43.96295
0
-0.056804
462,175,000
0
NVDA
2023-06-28T00:00:00
41.091713
41.819266
40.493082
40.634993
582,639,000
42.379321
40.677411
39.667326
34.06715
31.517728
29.268291
22.154254
41.605635
41.527932
41.315025
39.901073
39.212068
35.494563
32.736793
30.620827
25.902036
42.038839
41.448234
41.026183
37.323097
34.703298
32.761629
26.851511
40.911511
41.196575
41.966978
43.476232
44.523645
42.904299
40.648768
37.226893
2.273228
2.70478
43.313878
27.266235
17.271022
42.019143
36.873768
29.45932
27.043058
64.92625
37.481941
43.96295
55.69768
57.737795
7.223651
-44.30232
94,405,278,000
0.001005
202
8.482427
40.677411
1.992555
44.662521
36.692301
1.466168
40.073235
43.005572
37.140899
43.96295
37.333024
40.647987
41.395856
40.87751
39.904777
42.368589
42.886935
42.398288
41.430318
40.647987
39.865656
38.751828
37.333024
43.96295
1
-0.102351
582,639,000
0
NVDA
2023-06-29T00:00:00
40.796894
41.574416
40.57503
41.532442
380,514,000
42.161955
40.826915
40.072563
34.330145
31.755694
29.465447
22.285796
41.443887
41.395016
41.235312
39.982511
39.333977
35.702497
32.948901
30.822333
26.050243
41.751125
41.459613
41.113073
37.587009
34.947487
32.989918
27.03701
40.658359
40.80477
41.366945
43.150484
44.608908
43.260186
41.061783
37.56097
2.063509
2.576526
41.823055
25.963335
16.445738
42.019143
36.873768
29.46057
27.043058
60.087253
38.543281
43.96295
41.582119
55.137856
3.250772
-58.417881
94,024,764,000
0.078994
201
8.493656
40.826915
1.874513
44.575941
37.077888
1.438399
40.142155
43.018954
37.265357
43.96295
37.333024
40.647987
41.134687
40.450108
39.808504
41.776292
42.460871
42.398288
41.430318
40.647987
39.865656
38.751828
37.333024
43.96295
1
-0.140782
0
380,514,000
NVDA
2023-06-30T00:00:00
42.275986
42.523834
41.47548
41.65437
501,148,000
42.126876
40.953642
40.542961
34.617446
31.998764
29.677505
22.431596
41.610307
41.555192
41.395416
40.191009
39.560286
35.960281
33.194351
31.049138
26.211694
41.771858
41.59762
41.282567
37.89861
35.224336
33.243592
27.235917
40.987709
40.925975
41.136664
42.868979
44.654013
43.588187
41.457116
37.890015
1.993673
2.459955
41.01132
28.332631
15.102753
42.019143
36.873768
29.46057
27.043058
63.927464
38.594251
43.96295
68.577779
55.285859
21.702444
-31.422221
94,525,912,000
0.063545
202
8.509111
40.953642
1.882922
44.719487
37.187798
1.47602
40.345377
43.297416
37.393338
43.96295
37.333024
40.647987
40.982113
40.389811
39.982728
41.389196
41.981498
42.398288
41.430318
40.647987
39.865656
38.751828
37.333024
43.96295
0
-0.072937
501,148,000
0
NVDA
2023-07-03T00:00:00
42.386909
42.871612
42.176041
42.490846
198,209,000
42.098993
41.10805
40.720328
34.923494
32.241115
29.879841
22.577966
41.765627
41.706413
41.547953
40.390636
39.777718
36.212306
33.43626
31.273649
26.372641
41.819137
41.734122
41.424409
38.203295
35.497709
33.495263
27.434477
41.580903
41.407689
41.235712
42.652873
44.664486
43.89417
41.836508
38.213552
1.925087
2.352982
40.452164
29.073826
14.586092
41.831758
40.285814
29.46057
27.043058
62.132618
39.715556
43.96295
62.893935
57.684611
28.523711
-37.106065
94,724,121,000
0.088806
203
8.51524
41.10805
1.866622
44.841294
37.374806
1.460601
40.539809
43.46101
37.618608
43.96295
37.333024
40.647987
42.091767
41.659699
41.043412
42.708053
43.140121
42.398288
41.430318
40.647987
39.865656
38.751828
37.333024
43.96295
0
-0.014564
0
198,209,000
NVDA
2023-07-05T00:00:00
42.290977
43.150445
42.059118
42.109086
323,618,000
41.949985
41.265456
40.855247
35.227323
32.464693
30.080898
22.72485
41.870697
41.812698
41.662265
40.563394
39.971046
36.450685
33.669279
31.491814
26.531032
41.854043
41.846781
41.545228
38.492216
35.762179
33.741028
27.630627
42.171529
41.918485
41.524989
42.486029
44.650364
44.177745
42.1991
38.530506
1.84176
2.250737
40.089107
28.881267
13.789049
41.737314
40.647987
33.310302
31.397427
56.088439
40.075336
43.96295
56.992321
62.821345
27.586216
-43.007679
94,400,503,000
0.066572
202
8.525213
41.265456
1.824441
44.914338
37.616574
1.422981
40.706587
43.552549
37.860625
43.96295
37.333024
40.647987
42.478187
42.084763
41.782616
42.780334
43.173758
42.398288
41.430318
40.647987
39.865656
38.751828
37.333024
43.96295
1
-0.064583
323,618,000
0
NVDA
2023-07-06T00:00:00
42.077106
42.15306
41.320572
41.818267
303,582,000
41.855843
41.438
40.935044
35.528414
32.682967
30.278497
22.869321
41.911979
41.860772
41.726087
40.701005
40.133051
36.671329
33.890537
31.701423
26.68572
41.877156
41.924081
41.639217
38.760835
36.015137
33.978577
27.823187
42.458708
42.244038
41.810723
42.355166
44.614922
44.436625
42.544092
38.839794
1.738426
2.148275
38.926581
27.445145
16.887808
41.61289
40.647987
33.48018
31.397427
44.962814
40.075336
43.96295
51.490978
57.125745
10.622223
-48.509022
94,096,921,000
0.093437
201
8.534504
41.438
1.722009
44.882017
37.993982
1.317546
40.837113
43.472204
38.202021
43.96295
37.333024
40.647987
42.50018
41.849915
41.408853
42.941243
43.591508
42.398288
41.430318
40.647987
39.865656
38.751828
37.333024
43.96295
1
-0.107026
303,582,000
0
NVDA
2023-07-07T00:00:00
42.476852
43.187417
42.154053
42.295964
355,881,000
41.803674
41.689245
41.121845
35.853508
32.90424
30.490804
23.014872
42.024954
41.972787
41.841589
40.862445
40.313343
36.898997
34.116493
31.914798
26.842845
41.990067
42.02302
41.757818
39.033323
36.272871
34.220128
28.018286
42.566792
42.480914
42.094453
42.281735
44.57365
44.677757
42.876638
39.143372
1.669544
2.052529
38.46782
31.239026
15.912822
41.631376
40.647987
34.85769
32.892351
49.160077
40.075336
43.96295
61.773529
56.752276
24.603195
-38.226471
94,452,802,000
0.129613
202
8.545519
41.689245
1.455825
44.600895
38.777594
1.315332
40.993278
43.623943
38.362613
43.96295
37.481941
40.722446
41.850246
41.547432
41.017758
42.37992
42.682734
42.433432
41.487205
40.722446
39.957687
38.868877
37.481941
43.96295
0
-0.04278
355,881,000
0
NVDA
2023-07-10T00:00:00
42.154053
42.784665
41.623377
42.63076
353,908,000
41.800774
41.872631
41.21835
36.157856
33.117225
30.694658
23.159837
42.050774
42.005744
41.88966
40.979864
40.454936
37.105077
34.328008
32.117556
26.995196
42.053773
42.067287
41.837219
39.280403
36.516287
34.451084
28.208726
42.484932
42.506309
42.294629
42.226393
44.519351
44.890738
43.193452
39.440034
1.5708
1.956183
37.480711
29.331629
17.7314
41.80527
40.647987
34.951622
33.509908
47.221574
40.075336
43.96295
53.470245
55.578251
9.765814
-46.529755
94,098,894,000
0.105526
201
8.556362
41.872631
1.247183
44.366997
39.378266
1.322043
41.103828
43.747914
38.459742
43.96295
38.543281
41.253115
42.606108
42.024798
41.572743
43.058162
43.639472
42.683908
41.892636
41.253115
40.613594
39.70309
38.543281
43.96295
1
-0.087635
0
353,908,000
NVDA
2023-07-11T00:00:00
42.378918
42.731701
42.041128
42.454871
298,244,000
41.977965
42.054269
41.341557
36.461306
33.329624
30.888942
23.305503
42.116402
42.073594
41.964931
41.107051
40.602935
37.311895
34.539874
32.320751
27.148268
42.158889
42.115505
41.926493
39.524366
36.760016
34.682455
28.399961
42.429121
42.471637
42.446314
42.210175
44.460671
45.078885
43.496846
39.730874
1.493474
1.863641
36.564109
28.227865
17.064158
41.84025
40.647987
35.05155
33.509908
41.5715
40.075336
43.588181
65.575961
60.273245
11.331886
-34.424039
94,397,138,000
0.136639
202
8.565555
42.054269
1.009832
44.073933
40.034606
1.277427
41.225265
43.78012
38.670411
43.96295
38.594251
41.278601
42.187365
41.590065
41.026077
42.751353
43.348653
42.695937
41.912107
41.278601
40.645094
39.743153
38.594251
43.96295
0
-0.025549
0
298,244,000
NVDA
2023-07-12T00:00:00
43.875
43.907981
42.750692
43.006535
481,277,000
42.180441
42.275134
41.530842
36.784224
33.552338
31.100254
23.462144
42.468122
42.401122
42.258788
41.358683
40.854632
37.569271
34.785535
32.549548
27.314703
42.503805
42.288908
42.121373
39.815099
37.037526
34.939605
28.604632
42.853283
42.792881
42.782244
42.346994
44.437839
45.265637
43.800734
40.022304
1.535216
1.797956
36.424787
32.237941
15.659062
42.241506
40.647987
35.05155
33.635319
54.731152
40.075336
43.907981
99.139481
72.728562
39.959882
-0.860519
94,878,415,000
0.146801
203
8.581035
42.275134
0.887718
44.050569
40.499698
1.263294
41.477621
44.004208
38.951034
43.96295
39.715556
41.839253
42.383916
42.03613
41.693343
42.726703
43.074489
42.960565
42.340446
41.839253
41.338061
40.624498
39.715556
43.96295
0
0.027663
481,277,000
0
NVDA
2023-07-13T00:00:00
45.948723
46.126611
44.464636
44.490621
478,204,000
42.666142
42.522731
41.823741
37.125414
33.808191
31.339916
23.62938
43.164242
43.046141
42.82647
41.775959
41.246485
37.897877
35.079303
32.814878
27.500116
43.188947
42.638774
42.46121
40.174491
37.363746
35.233634
28.828379
44.083947
43.803328
43.586346
42.752857
44.503607
45.480356
44.124738
40.322287
1.71585
1.781535
37.284382
39.89512
13.850478
43.723592
41.729817
35.16297
33.869651
63.282939
40.075336
46.126611
97.06032
87.258587
97.211988
-2.93968
95,356,619,000
0.130641
204
8.597306
42.522731
1.160938
44.844607
40.200856
1.339033
41.90344
44.581505
39.225375
46.126611
40.075336
43.100973
43.511224
43.114468
42.353935
44.271756
44.668513
44.69851
43.815024
43.100973
42.386923
41.370309
40.075336
46.126611
0
0.073021
478,204,000
0
NVDA
2023-07-14T00:00:00
45.441036
48.058425
45.032287
46.554349
772,075,000
43.130556
42.646255
42.143305
37.47044
34.060579
31.580637
23.795515
43.619601
43.481576
43.228711
42.109148
41.569143
38.193687
35.35198
33.064901
27.678632
43.693473
42.916707
42.739464
40.500594
37.669874
35.512864
29.045411
45.336496
44.880206
44.472684
43.284658
44.62332
45.70578
44.457815
40.627844
1.79732
1.784692
38.692467
43.32429
11.866739
44.689498
42.695724
35.205189
33.869651
65.087016
40.075336
48.058425
67.213336
87.804379
117.297825
-32.786664
94,584,544,000
-0.013084
203
8.62319
42.646255
1.330187
45.306629
39.985882
1.483087
42.240354
45.206528
39.274181
48.058425
40.075336
44.06688
45.513323
44.900035
43.851348
46.562011
47.175298
46.174416
45.008885
44.06688
43.124876
41.783717
40.075336
48.058425
1
0.011437
0
772,075,000
NVDA
2023-07-17T00:00:00
46.432423
46.467401
45.234163
46.260531
510,488,000
43.5462
42.836538
42.461149
37.843448
34.327797
31.838594
23.965683
44.182165
44.018094
43.72159
42.502173
41.943241
38.516775
35.643571
33.329605
27.865237
44.293813
43.277295
43.069396
40.852044
37.995449
35.806959
29.270654
46.455848
45.955851
45.415348
43.953257
44.806561
45.952423
44.805144
40.941831
1.919752
1.811704
39.999975
40.762056
11.164931
44.689498
42.770183
36.911212
33.869651
78.520466
40.423123
48.058425
78.704151
80.992603
113.176362
-21.295849
95,095,032,000
0.047321
204
8.640744
42.836538
1.576623
45.989785
39.683292
1.381006
42.639599
45.401612
39.877586
48.058425
40.075336
44.06688
46.17725
44.296074
43.151112
47.322212
49.203387
46.174416
45.008885
44.06688
43.124876
41.783717
40.075336
48.058425
0
0.058725
510,488,000
0
NVDA
2023-07-18T00:00:00
47.46479
47.866544
45.705874
46.672279
569,164,000
44.053988
43.07649
42.809894
38.2419
34.601133
32.105887
24.1394
44.83869
44.644766
44.297467
42.95332
42.367976
38.867678
35.954656
33.609509
28.060258
45.006284
43.718081
43.454291
41.229352
38.341159
36.116389
29.504475
47.379683
46.978614
46.407239
44.745135
45.060454
46.228557
45.172624
41.26646
2.076151
1.864593
41.589302
43.170599
10.044137
44.689498
43.300853
37.092298
33.869651
78.067621
40.493082
48.058425
92.153236
79.356908
144.210618
-7.846764
95,664,196,000
0.156774
205
8.66083
43.07649
1.884411
46.845312
39.307669
1.428834
43.099141
45.956809
40.241472
48.058425
40.075336
44.06688
46.044662
45.621923
44.811424
46.855162
47.2779
46.174416
45.008885
44.06688
43.124876
41.783717
40.075336
48.058425
0
0.098863
569,164,000
0
NVDA
2023-07-19T00:00:00
47.04805
47.788595
46.713257
47.434813
427,502,000
44.529695
43.23984
43.113508
38.609673
34.863596
32.339937
24.31361
45.280562
45.081727
44.720633
43.325568
42.727982
39.188477
36.246587
33.875619
28.249191
45.550659
44.096324
43.780303
41.574691
38.668709
36.412273
29.732422
47.844506
47.637655
47.240552
45.521802
45.34827
46.513492
45.549503
41.598238
2.141782
1.920031
43.065105
40.966456
9.531317
44.840901
43.326338
37.092298
33.869651
80.829792
40.57503
48.058425
86.49844
85.785276
147.409892
-13.50156
95,236,694,000
0.10252
204
8.675742
43.23984
2.080135
47.40011
39.07957
1.408704
43.475227
46.292636
40.657819
48.058425
40.075336
44.06688
47.012403
46.158262
44.851734
48.318931
49.173072
46.174416
45.008885
44.06688
43.124876
41.783717
40.075336
48.058425
1
0.032687
0
427,502,000
NVDA
2023-07-20T00:00:00
45.492001
47.058038
45.034282
46.478393
537,865,000
44.871185
43.363514
43.293317
38.936912
35.100062
32.562204
24.480444
45.32285
45.156322
44.839305
43.522516
42.940598
39.435674
36.489887
34.105646
28.420761
45.725623
44.310816
43.963264
41.844586
38.948404
36.67271
29.943153
47.486573
47.489511
47.510783
46.112901
45.603241
46.768659
45.913653
41.92927
2.044665
1.944958
42.751527
37.12484
16.417378
44.840901
43.88699
36.85572
34.054516
71.495251
41.320572
48.058425
61.910354
80.187343
96.125771
-38.089646
94,698,829,000
0.05367
203
8.693727
43.363514
2.138982
47.641477
39.08555
1.481874
43.667301
46.631048
40.703554
48.058425
40.075336
44.06688
47.183301
46.578006
46.107962
47.653345
48.258639
46.174416
45.008885
44.06688
43.124876
41.783717
40.075336
48.058425
1
-0.024057
0
537,865,000
NVDA
2023-07-21T00:00:00
44.28175
45.837795
44.072879
45.75984
963,769,000
45.051674
43.427674
43.345765
39.251538
35.317886
32.77022
24.639364
45.11463
44.997309
44.753527
43.591538
43.043764
39.625716
36.694936
34.307153
28.578582
45.618453
44.398267
44.039298
42.054188
39.190028
36.90478
30.14018
46.304123
46.61448
47.106576
46.446273
45.781209
46.969956
46.248674
42.253446
1.848731
1.925712
41.645787
34.119848
19.497712
45.049777
44.06688
37.085616
34.054516
59.41459
41.320572
48.058425
43.948387
64.11906
51.818343
-56.051613
93,735,060,000
-0.041714
202
8.72485
43.427674
2.14669
47.721053
39.134295
1.484586
43.72582
46.694992
40.756648
48.058425
40.075336
44.06688
45.86144
44.664842
43.837684
46.688598
47.885196
46.174416
45.008885
44.06688
43.124876
41.783717
40.075336
48.058425
1
-0.072454
0
963,769,000
NVDA
2023-07-24T00:00:00
44.58456
45.081256
44.012914
44.703487
382,516,000
45.294725
43.54775
43.424077
39.565944
35.54657
32.984112
24.796528
45.008616
44.922264
44.727533
43.681812
43.162287
39.82018
36.902558
34.510666
28.737845
45.533523
44.508447
44.13459
42.263326
39.433888
37.138727
30.33864
45.054273
45.570113
46.401874
46.57997
45.897511
47.12377
46.556171
42.57147
1.698309
1.880232
40.56909
32.409733
18.801794
45.404558
44.06688
37.826494
34.587356
60.132737
41.320572
48.058425
48.442559
51.433767
41.546609
-51.557441
94,117,576,000
-0.019452
203
8.737293
43.54775
2.140563
47.828875
39.266624
1.511213
43.807605
46.83003
40.785179
48.058425
40.075336
44.06688
44.730808
43.62382
42.965891
45.388737
46.495724
46.174416
45.008885
44.06688
43.124876
41.783717
40.075336
48.058425
0
-0.01347
0
382,516,000
NVDA
2023-07-25T00:00:00
45.650913
46.154601
44.895378
44.913368
348,081,000
45.621925
43.799945
43.543483
39.907813
35.797093
33.213843
24.958813
45.137075
45.054745
44.869591
43.860822
43.35372
40.048836
37.132778
34.731265
28.906135
45.598285
44.708748
44.305885
42.501952
39.699791
37.389555
30.546146
44.545003
44.963643
45.881981
46.636254
45.994879
47.252487
46.845233
42.886973
1.646168
1.833419
40.071508
35.052163
17.419976
46.035669
44.06688
37.970909
34.731771
64.219264
41.320572
48.058425
64.268859
52.219935
71.872381
-35.731141
94,465,657,000
0.02624
204
8.748944
43.799945
2.071885
47.943716
39.656174
1.545406
43.983158
47.073971
40.892345
48.058425
40.423123
44.240774
44.559577
44.037897
43.491234
45.10624
45.62792
46.256494
45.14174
44.240774
43.339809
42.057078
40.423123
48.058425
0
0.037028
348,081,000
0
NVDA
2023-07-26T00:00:00
45.424046
46.024678
44.602553
45.992696
364,237,000
45.776829
43.978635
43.609203
40.249901
36.042513
33.43515
25.120358
45.194469
45.121891
44.954892
44.002933
43.512975
40.259629
37.350969
34.943004
29.070492
45.562307
44.863424
44.450543
42.718275
39.953132
37.631341
30.749781
44.658593
44.777744
45.515635
46.629127
46.070085
47.355299
47.109941
43.198072
1.56846
1.780427
39.348346
32.707349
17.63208
46.035669
44.06688
38.186774
34.947636
64.148698
41.623377
48.058425
59.062007
57.257808
54.116589
-40.937993
94,101,420,000
-0.013548
203
8.761054
43.978635
2.048867
48.076368
39.880902
1.577672
44.120385
47.27573
40.965041
48.058425
40.493082
44.275754
45.566964
44.979327
44.30774
46.23855
46.826188
46.273004
45.168464
44.275754
43.383043
42.112066
40.493082
48.058425
1
-0.019981
0
364,237,000
NVDA
2023-07-27T00:00:00
45.871773
47.365852
45.721863
46.490392
455,976,000
45.769134
44.217638
43.723333
40.588692
36.286681
33.65518
25.289406
45.32993
45.258233
45.09595
44.172827
43.694421
40.479713
37.575201
35.159415
29.237669
45.579569
45.043723
44.624587
42.938741
40.211797
37.877611
30.956262
45.179203
45.021114
45.346159
46.614568
46.145194
47.443443
47.353413
43.505608
1.525419
1.729425
39.27186
35.963733
16.053004
45.939729
44.06688
38.321194
35.082056
64.293547
41.623377
48.058425
66.019643
63.116836
78.518152
-33.980357
94,557,396,000
-0.048845
204
8.776387
44.217638
1.971727
48.161092
40.274184
1.637065
44.287184
47.561314
41.013055
48.058425
40.57503
44.316728
45.350425
44.676173
43.9283
46.098298
46.77255
46.292344
45.199768
44.316728
43.433687
42.176477
40.57503
48.058425
0
0.031377
0
455,976,000
NVDA
2023-07-28T00:00:00
46.721249
46.998079
46.352476
46.639298
331,194,000
45.897155
44.513856
43.872241
40.939277
36.547638
33.887062
25.464729
45.608194
45.524236
45.345996
44.404502
43.927254
40.724479
37.815886
35.388362
29.411635
45.752681
45.282162
44.855196
43.179233
40.486391
38.136345
31.169514
45.921091
45.630217
45.483806
46.646624
46.252941
47.535163
47.584848
43.81202
1.542078
1.691956
39.200838
34.058451
15.20255
45.939729
44.06688
38.384904
35.082056
68.41257
42.041128
48.058425
77.777791
67.619814
77.418931
-22.222209
94,888,590,000
-0.020228
205
8.787772
44.513856
1.873332
48.260521
40.767191
1.634566
44.519
47.788132
41.249868
48.058425
41.320572
44.689498
46.31983
45.273807
44.675841
46.917796
47.963818
46.468292
45.484565
44.689498
43.894432
42.762473
41.320572
48.058425
0
0.07513
331,194,000
0
NVDA
2023-07-31T00:00:00
46.700256
47.101011
46.477394
46.725242
251,055,000
45.923939
44.735069
44.052929
41.270156
36.817295
34.121352
25.640366
45.826606
45.738058
45.554344
44.613207
44.140562
40.958823
38.049686
35.61236
29.583661
45.8987
45.490391
45.072736
43.405154
40.753565
38.390072
31.380813
46.5584
46.280143
45.848235
46.688109
46.393506
47.632621
47.802598
44.115922
1.535883
1.660741
39.181063
33.520949
14.737018
45.900754
44.06688
38.820117
35.082056
67.712563
42.750692
48.058425
74.411513
72.736316
69.958137
-25.588487
94,637,535,000
-0.059377
204
8.796392
44.735069
1.856308
48.447685
41.022454
1.629783
44.726739
47.986305
41.467172
48.058425
41.320572
44.689498
46.690601
46.383124
46.044999
47.028726
47.336204
46.468292
45.484565
44.689498
43.894432
42.762473
41.320572
48.058425
1
0.012164
0
251,055,000
NVDA
2023-08-01T00:00:00
46.478397
46.871157
45.998693
46.431425
237,858,000
45.825299
44.939644
44.287785
41.566619
37.08442
34.3445
25.815324
45.956965
45.872665
45.696506
44.78277
44.320396
41.175277
38.271494
35.827529
29.751768
45.99951
45.656422
45.25931
43.609399
41.007805
38.634766
31.588157
46.904759
46.693589
46.245396
46.711056
46.552783
47.732607
48.004255
44.415198
1.495827
1.627758
38.668117
32.042603
16.506866
45.689383
44.06688
38.982252
35.082056
61.915637
44.012914
48.058425
60.943688
71.044331
52.01008
-39.056312
94,399,677,000
-0.047476
203
8.804508
44.939644
1.808751
48.557145
41.322142
1.582884
44.893563
48.05933
41.727796
48.058425
41.320572
44.689498
46.759554
46.418097
46.135937
47.041713
47.38317
46.468292
45.484565
44.689498
43.894432
42.762473
41.320572
48.058425
1
-0.041733
237,858,000
0
NVDA
2023-08-02T00:00:00
44.241776
45.811808
43.360318
45.802815
530,142,000
45.544672
45.037184
44.383446
41.826624
37.317794
34.552726
25.976801
45.613927
45.57614
45.472701
44.733588
44.314348
41.295532
38.428607
35.994148
29.895947
45.711597
45.589958
45.255771
43.714307
41.196156
38.830751
31.771505
46.276124
46.3204
46.134146
46.547755
46.652462
47.792347
48.167668
44.700321
1.268978
1.556002
36.039302
27.39293
26.390033
45.363085
44.240774
39.356511
35.082056
42.302163
43.360318
48.058425
18.761973
51.372391
-21.01812
-81.238027
93,869,535,000
-0.042226
202
8.82151
45.037184
1.708205
48.453594
41.620774
1.644774
44.831488
48.121036
41.54194
48.058425
41.320572
44.689498
46.449416
46.027675
45.576952
46.900139
47.32188
46.468292
45.484565
44.689498
43.894432
42.762473
41.320572
48.058425
1
-0.087607
0
530,142,000
NVDA
2023-08-03T00:00:00
44.487625
45.090255
43.773065
43.773065
324,176,000
45.444234
45.15771
44.519283
42.093304
37.551194
34.768117
26.143169
45.388666
45.378228
45.321151
44.711228
44.327677
41.420712
38.588054
36.162335
30.041138
45.519406
45.537619
45.263785
43.81866
41.384836
39.027482
31.955692
45.288522
45.591755
45.733598
46.272147
46.701797
47.816835
48.299426
44.972861
1.096398
1.464082
33.59826
25.696578
24.755787
45.363085
44.275754
39.446455
35.082056
45.596397
43.360318
47.866544
25.01666
34.90744
-26.189445
-74.98334
94,193,711,000
-0.066716
203
8.831971
45.15771
1.567612
48.292934
42.022485
1.522706
44.798739
47.844152
41.753326
48.058425
41.623377
44.840901
44.471301
43.130793
42.01981
45.582283
46.922791
46.539754
45.600237
44.840901
44.081566
43.000478
41.623377
48.058425
0
-0.02639
324,176,000
0
NVDA
2023-08-04T00:00:00
44.652519
45.613926
44.365697
44.957332
362,666,000
45.481311
45.266493
44.673508
42.373036
37.777932
34.985147
26.307059
45.241437
45.246281
45.218285
44.705891
44.352665
41.54745
38.747646
36.330458
30.186525
45.375458
45.489506
45.274034
43.919021
41.571713
39.223213
32.139865
44.463697
44.859387
45.274377
45.953321
46.70977
47.8098
48.403122
45.23381
0.961845
1.363634
31.681558
26.662898
23.284254
45.363085
44.316728
39.446455
35.082056
41.099468
43.360318
47.866544
28.675911
24.151515
-15.335001
-71.324089
94,556,377,000
-0.073621
204
8.843721
45.266493
1.442262
48.151018
42.381968
1.523777
44.784814
47.832368
41.737259
48.058425
41.623377
44.840901
44.450315
43.810375
43.133125
45.127565
45.767505
46.539754
45.600237
44.840901
44.081566
43.000478
41.623377
48.058425
0
0.026081
0
362,666,000
NVDA
2023-08-07T00:00:00
45.389072
45.511998
44.535597
45.083261
322,154,000
45.561763
45.428244
44.798031
42.670496
38.010974
35.198581
26.474238
45.270964
45.272243
45.24456
44.767998
44.432388
41.698102
38.92242
36.509836
30.337794
45.358687
45.50118
45.329077
44.037297
41.772006
39.429231
32.329735
44.323067
44.566578
45.03049
45.699196
46.699758
47.787377
48.48671
45.486637
0.904222
1.271752
29.901764
25.391448
22.173918
45.363085
44.689498
39.446455
35.084556
39.303781
43.360318
47.788595
45.813626
33.168733
-11.038904
-54.186374
94,878,531,000
-0.043543
205
8.854367
45.428244
1.242383
47.913009
42.943479
1.439187
44.842362
47.720735
41.963989
48.058425
42.041128
45.049777
44.877381
44.140836
43.629152
45.389064
46.125609
46.638343
45.759818
45.049777
44.339736
43.32883
42.041128
48.058425
0
0.070815
322,154,000
0
NVDA
2023-08-08T00:00:00
44.636532
45.214175
44.028904
44.825415
353,843,000
45.460324
45.541125
44.888016
42.804172
38.245001
35.40284
26.637235
45.144078
45.156659
45.151017
44.756047
44.448092
41.813334
39.072791
36.670761
30.48007
45.190464
45.425779
45.316654
44.114396
41.946363
39.616121
32.510455
44.438733
44.440331
44.781146
45.46215
46.653174
47.737815
48.541492
45.72901
0.788739
1.175149
27.844497
23.696248
23.180588
45.363085
44.689498
39.446455
35.084556
37.989066
43.360318
47.365852
31.861264
35.450267
-33.211943
-68.138736
94,524,688,000
-0.04156
204
8.865812
45.541125
1.036196
47.613517
43.468732
1.459532
44.822759
47.741822
41.903696
48.058425
42.750692
45.404558
45.145556
44.779114
44.169155
45.755514
46.121956
46.8058
46.030871
45.404558
44.778246
43.886547
42.750692
48.058425
1
0.008707
0
353,843,000
NVDA
2023-08-09T00:00:00
42.527824
44.284742
42.108081
44.246764
586,449,000
45.170702
45.473766
44.89749
42.876368
38.450712
35.572892
26.788973
44.620827
44.678689
44.747449
44.553481
44.300379
41.841353
39.163713
36.786742
30.599948
44.657282
45.138798
45.135101
44.103559
42.059069
39.75721
32.66857
43.9359
43.964595
44.172474
45.092434
46.51896
47.629841
48.548529
45.953356
0.521056
1.044331
27.062705
20.90255
29.404067
44.604546
44.689498
41.058786
35.084556
36.00682
42.108081
47.365852
7.983299
28.55273
-87.80691
-92.016701
93,938,239,000
-0.130451
203
8.883647
45.473766
1.183519
47.840803
43.106728
1.495581
44.604194
47.595356
41.613032
48.058425
42.108081
45.083253
44.626537
44.038899
43.441266
45.22417
45.811809
46.654144
45.785393
45.083253
44.381112
43.381454
42.108081
48.058425
1
-0.044438
0
586,449,000
NVDA
2023-08-10T00:00:00
42.361931
43.547202
41.80927
42.13407
492,705,000
44.819718
45.294426
44.908883
42.921963
38.655237
35.739446
26.938524
44.169048
44.25746
44.380446
44.354249
44.151268
41.861768
39.247877
36.897142
30.716983
44.146596
44.842433
44.940058
44.083385
42.161995
39.891646
32.823525
43.048319
43.242251
43.409002
44.605901
46.312756
47.473323
48.512066
46.160096
0.292162
0.893897
26.508669
19.22481
28.423986
44.45514
44.689498
41.192651
35.084556
39.945587
41.80927
47.365852
9.946064
16.596876
-97.087081
-90.053936
93,445,534,000
-0.191093
202
8.898542
45.294426
1.365521
48.025468
42.563385
1.493654
44.390645
47.377953
41.403338
48.058425
41.80927
44.933847
42.973549
41.662356
40.796888
43.839018
45.150211
46.583624
45.671248
44.933847
44.196447
43.146589
41.80927
48.058425
1
-0.089655
492,705,000
0
NVDA
2023-08-11T00:00:00
40.829872
41.992159
40.614005
41.725321
533,085,000
44.230581
45.063868
44.843004
42.982424
38.850006
35.888931
27.079751
43.501213
43.634263
43.834204
44.033851
43.895776
41.821302
39.289508
36.975018
30.817608
43.42117
44.417237
44.626288
44.001342
42.219223
39.992447
32.961747
41.727501
42.157572
42.464308
43.9309
46.009909
47.254035
48.422437
46.343949
-0.012717
0.712574
26.63356
17.687157
31.619927
43.742581
44.336215
41.130439
35.084556
32.579106
40.614005
47.365852
3.197151
7.042172
-135.925125
-96.802849
92,912,449,000
-0.174014
201
8.913907
45.063868
1.690156
48.444179
41.683557
1.542195
44.051524
47.135915
40.967133
47.866544
40.614005
44.240274
42.572801
41.5984
40.834868
43.336332
44.310734
46.154945
45.096074
44.240274
43.384475
42.166049
40.614005
47.866544
1
-0.127867
0
533,085,000