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