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
| 2023-08-14T00:00:00
| 43.726089
| 43.773061
| 40.286209
| 40.4611
| 690,286,000
| 43.933164
| 44.928551
| 44.905885
| 43.062117
| 39.073866
| 36.06439
| 27.232152
| 43.546188
| 43.650958
| 43.817571
| 44.005873
| 43.882723
| 41.895999
| 39.40626
| 37.108703
| 30.946051
| 43.329444
| 44.28983
| 44.540372
| 44.030506
| 42.347541
| 40.147638
| 33.127382
| 41.516597
| 41.817796
| 42.094056
| 43.371804
| 45.712028
| 47.039316
| 48.319048
| 46.517727
| -0.020399
| 0.565979
| 25.36532
| 22.582844
| 26.983441
| 43.049009
| 44.172317
| 41.139682
| 35.084556
| 42.365602
| 40.286209
| 47.365852
| 48.588332
| 20.577182
| -82.500912
| -51.411668
| 93,602,735,000
| -0.149585
| 202
| 8.935583
| 44.928551
| 1.683142
| 48.294836
| 41.562267
| 1.679111
| 44.02053
| 47.378751
| 40.662309
| 47.866544
| 40.286209
| 44.076376
| 41.145345
| 40.298532
| 39.767192
| 41.676686
| 42.523499
| 46.077585
| 44.970856
| 44.076376
| 43.181897
| 41.9084
| 40.286209
| 47.866544
| 0
| -0.059899
| 690,286,000
| 0
|
NVDA
| 2023-08-15T00:00:00
| 43.912971
| 45.240158
| 43.683113
| 44.532593
| 676,512,000
| 43.676621
| 44.75096
| 44.967247
| 43.154402
| 39.296619
| 36.23903
| 27.387311
| 43.619545
| 43.698597
| 43.832248
| 43.997427
| 43.88505
| 41.975096
| 39.524858
| 37.243441
| 31.075075
| 43.325773
| 44.193108
| 44.463994
| 44.063873
| 42.474885
| 40.303056
| 33.293361
| 42.168928
| 42.122217
| 42.151729
| 42.971095
| 45.426854
| 46.834678
| 48.208751
| 46.682868
| -0.011278
| 0.450528
| 23.838605
| 27.301789
| 25.206043
| 42.950067
| 44.172317
| 41.226629
| 35.084556
| 43.98758
| 40.286209
| 47.365852
| 51.228041
| 34.337841
| -21.075775
| -48.771959
| 94,279,247,000
| -0.238792
| 203
| 8.956915
| 44.75096
| 1.586033
| 47.923027
| 41.578894
| 1.688748
| 44.010286
| 47.387782
| 40.632791
| 47.788595
| 40.286209
| 44.037402
| 42.59512
| 41.417178
| 39.108267
| 44.904031
| 46.081973
| 46.018032
| 44.922684
| 44.037402
| 43.15212
| 41.89172
| 40.286209
| 47.788595
| 0
| -0.001487
| 0
| 676,512,000
|
NVDA
| 2023-08-16T00:00:00
| 43.459251
| 44.647519
| 43.379299
| 44.492616
| 527,451,000
| 43.598369
| 44.57152
| 44.950617
| 43.24073
| 39.506355
| 36.401908
| 27.538802
| 43.587486
| 43.65508
| 43.774864
| 43.948502
| 43.852296
| 42.033298
| 39.628395
| 37.366526
| 31.198301
| 43.286251
| 44.070088
| 44.347994
| 44.075828
| 42.584428
| 40.44603
| 33.453281
| 43.040513
| 42.728781
| 42.391947
| 42.709973
| 45.143726
| 46.633997
| 48.090612
| 46.838147
| -0.040197
| 0.352383
| 22.230164
| 25.810498
| 25.137761
| 42.950067
| 44.172317
| 41.244118
| 35.284411
| 40.405383
| 40.286209
| 47.101011
| 46.561039
| 48.792471
| -35.006923
| -53.438961
| 93,751,796,000
| -0.268535
| 202
| 8.973313
| 44.57152
| 1.513839
| 47.599198
| 41.543843
| 1.640634
| 43.957807
| 47.239076
| 40.676538
| 47.365852
| 40.286209
| 43.826031
| 44.278748
| 43.317337
| 42.721703
| 44.874382
| 45.835792
| 45.695056
| 44.661428
| 43.826031
| 42.990633
| 41.801253
| 40.286209
| 47.365852
| 1
| -0.051538
| 0
| 527,451,000
|
NVDA
| 2023-08-17T00:00:00
| 43.317341
| 44.034898
| 42.97455
| 43.942955
| 452,395,000
| 43.48134
| 44.462787
| 44.845362
| 43.334552
| 39.69873
| 36.567483
| 27.686298
| 43.533457
| 43.593673
| 43.704476
| 43.891124
| 43.811146
| 42.083653
| 39.725472
| 37.484364
| 31.318888
| 43.235155
| 43.950642
| 44.222357
| 44.078832
| 42.684718
| 40.58297
| 33.610281
| 43.601686
| 43.21806
| 42.63837
| 42.5646
| 44.868481
| 46.437297
| 47.96489
| 46.983869
| -0.073717
| 0.267163
| 20.805179
| 24.600583
| 25.748736
| 42.899103
| 44.172317
| 41.444746
| 35.284411
| 35.655315
| 40.286209
| 47.101011
| 44.478652
| 47.422578
| -48.277376
| -55.521348
| 93,299,401,000
| -0.256373
| 201
| 8.987307
| 44.462787
| 1.522319
| 47.507426
| 41.418149
| 1.635923
| 43.89681
| 47.168656
| 40.624964
| 47.365852
| 40.286209
| 43.826031
| 43.82869
| 43.00986
| 42.560469
| 44.278081
| 45.09691
| 45.695056
| 44.661428
| 43.826031
| 42.990633
| 41.801253
| 40.286209
| 47.365852
| 1
| -0.094073
| 0
| 452,395,000
|
NVDA
| 2023-08-18T00:00:00
| 43.272369
| 43.551197
| 41.634377
| 42.608776
| 583,768,000
| 43.343325
| 44.412318
| 44.758615
| 43.45096
| 39.899832
| 36.735088
| 27.835252
| 43.481239
| 43.535254
| 43.637998
| 43.834874
| 43.769701
| 42.130269
| 39.818812
| 37.598978
| 31.437828
| 43.19716
| 43.837269
| 44.101358
| 44.076393
| 42.778761
| 40.71574
| 33.765366
| 43.68387
| 43.524669
| 42.907077
| 42.513382
| 44.61024
| 46.246922
| 47.832962
| 47.120961
| -0.102727
| 0.193185
| 20.267029
| 22.543302
| 29.442363
| 42.763183
| 44.172317
| 42.726704
| 36.589082
| 35.583399
| 40.286209
| 46.871157
| 45.348276
| 45.462656
| -70.617302
| -54.651724
| 92,715,633,000
| -0.136898
| 200
| 9.005325
| 44.412318
| 1.545197
| 47.502712
| 41.321925
| 1.728295
| 43.83734
| 47.293929
| 40.38075
| 47.365852
| 40.286209
| 43.826031
| 43.442263
| 42.849628
| 42.381914
| 43.909976
| 44.502611
| 45.695056
| 44.661428
| 43.826031
| 42.990633
| 41.801253
| 40.286209
| 47.365852
| 1
| -0.12997
| 583,768,000
| 0
|
NVDA
| 2023-08-21T00:00:00
| 46.938114
| 47.036053
| 44.194803
| 44.466635
| 692,573,000
| 43.49823
| 44.529996
| 44.778843
| 43.619996
| 40.155246
| 36.940559
| 28.002305
| 44.172614
| 44.153956
| 44.145708
| 44.116986
| 44.013425
| 42.318812
| 40.006162
| 37.783911
| 31.59206
| 43.850758
| 44.077821
| 44.269012
| 44.213145
| 42.963979
| 40.91778
| 33.955444
| 44.648337
| 44.453204
| 43.830501
| 42.779842
| 44.474507
| 46.129528
| 47.735441
| 47.264999
| 0.16814
| 0.188176
| 19.809352
| 33.068917
| 25.018288
| 43.661131
| 44.076376
| 43.692611
| 37.639426
| 51.499152
| 40.286209
| 47.036053
| 98.549014
| 62.791981
| 65.486748
| -1.450986
| 93,408,206,000
| -0.064455
| 201
| 9.02896
| 44.529996
| 1.645377
| 47.82075
| 41.239242
| 1.93481
| 44.132651
| 48.002272
| 40.263031
| 47.365852
| 40.286209
| 43.826031
| 42.819315
| 42.087432
| 40.902495
| 44.004252
| 44.736134
| 45.695056
| 44.661428
| 43.826031
| 42.990633
| 41.801253
| 40.286209
| 47.365852
| 0
| -0.060013
| 692,573,000
| 0
|
NVDA
| 2023-08-22T00:00:00
| 45.639912
| 48.157363
| 45.305119
| 48.105393
| 755,293,000
| 43.598568
| 44.529446
| 44.705848
| 43.757871
| 40.396549
| 37.127312
| 28.164485
| 44.466074
| 44.42413
| 44.375586
| 44.255434
| 44.13854
| 42.449051
| 40.154418
| 37.939476
| 31.73184
| 44.240155
| 44.183527
| 44.335248
| 44.292357
| 43.108312
| 41.090044
| 34.130943
| 45.601762
| 45.314082
| 44.781655
| 43.173643
| 44.404655
| 46.049546
| 47.656074
| 47.410633
| 0.274881
| 0.205517
| 19.855906
| 33.751029
| 22.285363
| 44.221786
| 44.221786
| 43.729841
| 37.639426
| 54.856614
| 40.286209
| 48.157363
| 68.016741
| 70.63801
| 76.981708
| -31.983259
| 92,652,913,000
| -0.129697
| 200
| 9.053821
| 44.529446
| 1.644985
| 47.819415
| 41.239477
| 1.915822
| 44.2762
| 48.107844
| 40.444556
| 48.157363
| 40.286209
| 44.221786
| 46.056324
| 45.076594
| 43.215074
| 47.917844
| 48.897574
| 46.299771
| 45.150582
| 44.221786
| 43.29299
| 41.970636
| 40.286209
| 48.157363
| 1
| -0.099899
| 0
| 755,293,000
|
NVDA
| 2023-08-23T00:00:00
| 47.087025
| 47.170973
| 45.180197
| 45.837793
| 779,046,000
| 44.054488
| 44.612595
| 44.707407
| 43.910457
| 40.642251
| 37.324549
| 28.332892
| 44.990264
| 44.908292
| 44.79273
| 44.512851
| 44.365346
| 42.630933
| 40.336855
| 38.120615
| 31.884628
| 44.87442
| 44.427106
| 44.518415
| 44.422912
| 43.284377
| 41.287266
| 34.319227
| 46.735425
| 46.314351
| 45.776531
| 43.756659
| 44.424929
| 46.02304
| 47.60865
| 47.563192
| 0.470816
| 0.258577
| 19.820742
| 31.190048
| 21.07052
| 44.221786
| 44.221786
| 43.995176
| 37.639426
| 58.333861
| 40.286209
| 48.157363
| 86.401757
| 84.322504
| 78.103567
| -13.598243
| 93,431,959,000
| -0.058201
| 201
| 9.080441
| 44.612595
| 1.732296
| 48.077187
| 41.148003
| 1.963935
| 44.543898
| 48.471768
| 40.616027
| 48.157363
| 40.286209
| 44.221786
| 46.367465
| 44.577566
| 43.51522
| 47.42981
| 49.219709
| 46.299771
| 45.150582
| 44.221786
| 43.29299
| 41.970636
| 40.286209
| 48.157363
| 0
| -0.033502
| 779,046,000
| 0
|
NVDA
| 2023-08-24T00:00:00
| 47.133995
| 50.235087
| 47.13
| 50.185119
| 1,156,044,000
| 44.531694
| 44.675706
| 44.773087
| 44.033202
| 40.882304
| 37.518318
| 28.497863
| 45.41901
| 45.312966
| 45.152925
| 44.751137
| 44.578319
| 42.807523
| 40.515727
| 38.299098
| 32.036363
| 45.43433
| 44.66724
| 44.705076
| 44.549325
| 43.455212
| 41.481513
| 34.506303
| 47.503675
| 47.117217
| 46.606062
| 44.456836
| 44.522514
| 46.035402
| 47.588084
| 47.722073
| 0.622709
| 0.331403
| 20.905367
| 38.758952
| 18.65938
| 45.260648
| 45.260648
| 44.083619
| 37.639426
| 58.016405
| 40.286209
| 50.235087
| 68.829729
| 74.416076
| 138.952304
| -31.170271
| 94,588,003,000
| -0.127712
| 202
| 9.119923
| 44.675706
| 1.802168
| 48.280043
| 41.07137
| 2.099638
| 44.790574
| 48.989849
| 40.591298
| 50.235087
| 40.286209
| 45.260648
| 46.479398
| 45.787824
| 44.488623
| 47.778599
| 48.470174
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 0
| 0.023435
| 0
| 1,156,044,000
|
NVDA
| 2023-08-25T00:00:00
| 45.9897
| 47.7756
| 44.996308
| 46.983088
| 925,341,000
| 45.047677
| 44.639129
| 44.841405
| 44.093585
| 41.114827
| 37.698766
| 28.656388
| 45.533148
| 45.436008
| 45.281659
| 44.863734
| 44.686887
| 42.932315
| 40.659779
| 38.451387
| 32.175202
| 45.699422
| 44.792382
| 44.798661
| 44.626051
| 43.589618
| 41.649263
| 34.680351
| 47.489152
| 47.387209
| 47.089948
| 45.110738
| 44.647828
| 46.057955
| 47.576881
| 47.882004
| 0.643333
| 0.393789
| 20.687876
| 34.955814
| 24.36146
| 45.934732
| 45.260648
| 44.363946
| 37.884751
| 51.890523
| 40.286209
| 50.235087
| 57.327983
| 70.853157
| 64.096082
| -42.672017
| 93,662,662,000
| -0.148645
| 201
| 9.150517
| 44.639129
| 1.765517
| 48.170163
| 41.108094
| 2.228416
| 44.904776
| 49.361608
| 40.447944
| 50.235087
| 40.286209
| 45.260648
| 48.166361
| 46.097634
| 45.061273
| 49.202722
| 51.271449
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 1
| -0.028002
| 0
| 925,341,000
|
NVDA
| 2023-08-28T00:00:00
| 46.806194
| 46.951106
| 44.860393
| 46.453411
| 685,192,000
| 45.355687
| 44.644426
| 44.93027
| 44.177173
| 41.354053
| 37.892495
| 28.817493
| 45.787757
| 45.685133
| 45.516203
| 45.040321
| 44.849911
| 43.084231
| 40.821527
| 38.616829
| 32.320784
| 46.019153
| 44.998769
| 44.949799
| 44.732427
| 43.73939
| 41.829608
| 34.860946
| 47.296507
| 47.33224
| 47.394325
| 45.723292
| 44.809576
| 46.100269
| 47.578978
| 48.046047
| 0.717294
| 0.45849
| 20.413212
| 32.381774
| 23.046262
| 45.934732
| 45.260648
| 44.558328
| 38.042137
| 56.801799
| 40.286209
| 50.235087
| 65.534878
| 63.89753
| 64.15098
| -34.465122
| 94,347,854,000
| -0.086388
| 202
| 9.17364
| 44.644426
| 1.772173
| 48.188772
| 41.10008
| 2.280598
| 45.085864
| 49.647059
| 40.524668
| 50.235087
| 40.286209
| 45.260648
| 46.25387
| 44.732139
| 43.474578
| 47.511431
| 49.033161
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 0
| 0.028161
| 685,192,000
| 0
|
NVDA
| 2023-08-29T00:00:00
| 48.753994
| 49.050812
| 46.362464
| 46.637297
| 701,397,000
| 45.83979
| 44.758205
| 45.054393
| 44.298938
| 41.62334
| 38.111418
| 28.992462
| 46.381005
| 46.243108
| 46.014325
| 45.377928
| 45.150225
| 43.306575
| 41.030276
| 38.817565
| 32.484298
| 46.637027
| 45.390157
| 45.243932
| 44.911911
| 43.934126
| 42.044687
| 35.059319
| 47.627213
| 47.665899
| 47.878644
| 46.429193
| 45.044903
| 46.188576
| 47.612293
| 48.221219
| 0.922447
| 0.551282
| 20.904412
| 36.61264
| 20.913696
| 45.934732
| 45.260648
| 44.735719
| 38.042137
| 69.717703
| 40.286209
| 50.235087
| 85.11296
| 69.325274
| 130.18535
| -14.88704
| 95,049,251,000
| -0.039988
| 203
| 9.198505
| 44.758205
| 1.95929
| 48.676785
| 40.839625
| 2.292019
| 45.435209
| 50.019247
| 40.851172
| 50.235087
| 40.286209
| 45.260648
| 46.205898
| 45.46069
| 44.115185
| 47.551402
| 48.29661
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 0
| 0.076038
| 701,397,000
| 0
|
NVDA
| 2023-08-30T00:00:00
| 49.2337
| 49.89629
| 48.395215
| 49.013834
| 735,206,000
| 46.417234
| 45.007802
| 45.206779
| 44.407991
| 41.902194
| 38.333579
| 29.15997
| 46.951544
| 46.786852
| 46.509613
| 45.728453
| 45.464338
| 43.539011
| 41.246156
| 39.023825
| 32.650959
| 47.254101
| 45.816394
| 45.565417
| 45.105431
| 44.134398
| 42.26493
| 35.260724
| 48.44885
| 48.312811
| 48.467396
| 47.174486
| 45.340819
| 46.318218
| 47.676763
| 48.407467
| 1.110934
| 0.663212
| 21.628853
| 37.651655
| 19.81135
| 45.934732
| 45.260648
| 45.051275
| 38.042137
| 71.338134
| 40.286209
| 50.235087
| 89.934668
| 80.194169
| 149.060114
| -10.065332
| 95,784,457,000
| -0.020268
| 204
| 9.22485
| 45.007802
| 2.19395
| 49.395702
| 40.619902
| 2.2751
| 45.79697
| 50.347171
| 41.24677
| 50.235087
| 40.286209
| 45.260648
| 48.055757
| 47.060701
| 45.367409
| 49.749049
| 50.744105
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 0
| 0.116594
| 735,206,000
| 0
|
NVDA
| 2023-08-31T00:00:00
| 49.32465
| 49.713411
| 48.927895
| 49.349636
| 528,570,000
| 47.017965
| 45.249653
| 45.344894
| 44.534113
| 42.174093
| 38.551234
| 29.325052
| 47.426165
| 47.24827
| 46.942696
| 46.05538
| 45.761285
| 43.765899
| 41.458748
| 39.227802
| 32.816866
| 47.782722
| 46.227523
| 45.882176
| 45.298241
| 44.329726
| 42.482575
| 35.461368
| 49.344188
| 49.029281
| 49.052383
| 47.922419
| 45.68618
| 46.476339
| 47.767405
| 48.603007
| 1.253204
| 0.78121
| 22.301549
| 36.56549
| 19.239837
| 47.214945
| 45.260648
| 45.051275
| 38.042137
| 78.970709
| 40.286209
| 50.235087
| 90.848841
| 88.632156
| 133.666951
| -9.151159
| 96,313,027,000
| -0.021705
| 205
| 9.243812
| 45.249653
| 2.391318
| 50.03229
| 40.467016
| 2.206357
| 46.13294
| 50.545653
| 41.720226
| 50.235087
| 40.286209
| 45.260648
| 49.175068
| 48.453847
| 47.673993
| 49.954922
| 50.676143
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 0
| 0.150685
| 0
| 528,570,000
|
NVDA
| 2023-09-01T00:00:00
| 48.479168
| 49.769374
| 48.112393
| 49.7314
| 463,830,000
| 47.538645
| 45.440985
| 45.415211
| 44.643726
| 42.431255
| 38.764531
| 29.486066
| 47.636766
| 47.472069
| 47.179076
| 46.275724
| 45.970353
| 43.950733
| 41.643496
| 39.410997
| 32.97271
| 48.048395
| 46.535096
| 46.123274
| 45.452949
| 44.495649
| 42.679168
| 35.651956
| 49.653685
| 49.387875
| 49.343434
| 48.569723
| 46.038842
| 46.641931
| 47.868756
| 48.801935
| 1.282941
| 0.881557
| 22.414764
| 34.316625
| 21.083449
| 47.54774
| 45.260648
| 45.003304
| 38.042137
| 68.846105
| 41.634377
| 50.235087
| 79.584016
| 86.789175
| 102.492698
| -20.415984
| 95,849,197,000
| -0.026475
| 204
| 9.260086
| 45.440985
| 2.491995
| 50.424974
| 40.456996
| 2.075652
| 46.35639
| 50.507694
| 42.205087
| 50.235087
| 40.286209
| 45.260648
| 49.321985
| 48.930559
| 48.536469
| 49.716075
| 50.107501
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 1
| 0.07908
| 0
| 463,830,000
|
NVDA
| 2023-09-05T00:00:00
| 48.518143
| 48.820958
| 47.830566
| 48.193342
| 382,653,000
| 47.696648
| 45.597439
| 45.487927
| 44.770428
| 42.676079
| 38.984953
| 29.645422
| 47.813041
| 47.662264
| 47.385086
| 46.47958
| 46.166337
| 44.129847
| 41.824407
| 39.591337
| 33.127391
| 48.226486
| 46.828158
| 46.361961
| 45.604887
| 44.65583
| 42.872309
| 35.84133
| 49.439122
| 49.416833
| 49.439581
| 49.082789
| 46.395017
| 46.809976
| 47.975883
| 49.002941
| 1.294729
| 0.964191
| 22.343539
| 33.009824
| 21.364205
| 47.54774
| 45.260648
| 45.003304
| 38.0951
| 68.47636
| 41.634377
| 50.235087
| 80.037174
| 83.49001
| 80.874186
| -19.962826
| 96,231,850,000
| -0.033622
| 205
| 9.273515
| 45.597439
| 2.585052
| 50.767542
| 40.427335
| 2.035177
| 46.562271
| 50.632624
| 42.491918
| 50.235087
| 40.286209
| 45.260648
| 48.786978
| 47.804583
| 47.129997
| 49.461564
| 50.44396
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 0
| 0.117463
| 382,653,000
| 0
|
NVDA
| 2023-09-06T00:00:00
| 47.035927
| 48.523133
| 46.555184
| 48.415193
| 468,670,000
| 47.83625
| 45.717409
| 45.510228
| 44.899006
| 42.881155
| 39.190872
| 29.801142
| 47.657618
| 47.548385
| 47.33137
| 46.530157
| 46.233228
| 44.243811
| 41.961553
| 39.738754
| 33.265784
| 48.106355
| 46.965157
| 46.481038
| 45.69373
| 44.770563
| 43.031734
| 36.01437
| 48.56984
| 48.815113
| 49.141139
| 49.324121
| 46.70787
| 46.953042
| 48.071258
| 49.198716
| 1.17097
| 1.005547
| 21.509636
| 30.522584
| 24.637605
| 47.54774
| 45.260648
| 44.983817
| 38.434856
| 63.255951
| 41.634377
| 50.235087
| 62.803528
| 74.141573
| 46.918014
| -37.196472
| 95,763,180,000
| -0.052721
| 204
| 9.289329
| 45.717409
| 2.593772
| 50.904952
| 40.529865
| 2.085157
| 46.607381
| 50.777696
| 42.437067
| 50.235087
| 40.286209
| 45.260648
| 48.389889
| 47.95882
| 47.399497
| 48.949212
| 49.380281
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 1
| 0.049692
| 0
| 468,670,000
|
NVDA
| 2023-09-07T00:00:00
| 46.21637
| 46.319315
| 45.127949
| 45.500751
| 433,330,000
| 47.749184
| 45.901836
| 45.589212
| 44.986329
| 43.08082
| 39.385648
| 29.953929
| 47.369368
| 47.3062
| 47.159831
| 46.501631
| 46.231932
| 44.321166
| 42.073522
| 39.867024
| 33.394646
| 47.811831
| 47.012677
| 46.535357
| 45.745391
| 44.858332
| 43.170853
| 36.177705
| 47.368342
| 47.799486
| 48.46597
| 49.272336
| 46.952929
| 47.058882
| 48.14447
| 49.384952
| 0.995285
| 1.003494
| 19.97324
| 28.296454
| 28.296401
| 47.378342
| 45.260648
| 44.878132
| 38.73364
| 60.23056
| 41.634377
| 50.235087
| 53.27458
| 65.371761
| 0.833413
| -46.72542
| 95,329,850,000
| 0.003397
| 203
| 9.303622
| 45.901836
| 2.483849
| 50.869535
| 40.934137
| 2.145702
| 46.570142
| 50.861546
| 42.278738
| 50.235087
| 40.286209
| 45.260648
| 47.371415
| 46.219696
| 45.403466
| 48.187645
| 49.339364
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 1
| -0.0085
| 433,330,000
| 0
|
NVDA
| 2023-09-08T00:00:00
| 45.547722
| 46.581171
| 45.246884
| 45.917528
| 473,069,000
| 47.590557
| 46.061125
| 45.631615
| 45.075449
| 43.272741
| 39.571299
| 30.104711
| 47.005039
| 46.986477
| 46.911814
| 46.414912
| 46.1793
| 44.369267
| 42.164948
| 39.979513
| 33.515572
| 47.411565
| 46.978952
| 46.532165
| 45.767407
| 44.923251
| 43.292874
| 36.332868
| 46.119409
| 46.614339
| 47.489613
| 48.970847
| 47.113811
| 47.118075
| 48.189658
| 49.558197
| 0.792959
| 0.961387
| 18.680098
| 27.84496
| 26.823076
| 47.378342
| 45.260648
| 44.80193
| 38.921505
| 57.69108
| 44.194803
| 50.235087
| 22.398259
| 46.158789
| -7.277599
| -77.601741
| 94,856,781,000
| -0.002957
| 202
| 9.318931
| 46.061125
| 2.343049
| 50.747223
| 41.375028
| 2.104093
| 46.472769
| 50.680954
| 42.264583
| 50.235087
| 40.286209
| 45.260648
| 45.887878
| 45.456441
| 44.696512
| 46.647807
| 47.079244
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 1
| -0.058212
| 0
| 473,069,000
|
NVDA
| 2023-09-11T00:00:00
| 45.153938
| 46.13841
| 44.288398
| 46.123419
| 473,966,000
| 47.506981
| 46.277329
| 45.651672
| 45.16259
| 43.465914
| 39.746367
| 30.253983
| 46.634819
| 46.653288
| 46.641372
| 46.300278
| 46.100426
| 44.400038
| 42.243606
| 40.081977
| 33.631377
| 46.968544
| 46.892553
| 46.495421
| 45.770485
| 44.972756
| 43.403421
| 36.482611
| 45.098381
| 45.568049
| 46.451068
| 48.479304
| 47.194088
| 47.130023
| 48.204506
| 49.71632
| 0.593992
| 0.887908
| 17.711625
| 25.836295
| 28.625545
| 47.092344
| 45.260648
| 44.819419
| 38.921505
| 42.25631
| 44.288398
| 50.235087
| 14.554988
| 30.075942
| -35.205878
| -85.445012
| 94,382,815,000
| 0.023698
| 201
| 9.334089
| 46.277329
| 2.010888
| 50.299105
| 42.255552
| 1.967402
| 46.347166
| 50.28197
| 42.412362
| 50.235087
| 40.286209
| 45.260648
| 45.791926
| 45.00268
| 44.457638
| 46.336968
| 47.126214
| 47.887152
| 46.434616
| 45.260648
| 44.08668
| 42.415269
| 40.286209
| 50.235087
| 1
| -0.100424
| 0
| 473,966,000
|
NVDA
| 2023-09-12T00:00:00
| 44.846092
| 45.648666
| 44.507272
| 44.714163
| 349,256,000
| 47.31097
| 46.333329
| 45.629953
| 45.213992
| 43.656982
| 39.915719
| 30.398115
| 46.277074
| 46.324707
| 46.365175
| 46.168079
| 46.003939
| 44.41753
| 42.312092
| 40.176316
| 33.742966
| 46.484746
| 46.756245
| 46.433453
| 45.758073
| 45.009076
| 43.504406
| 36.627806
| 44.449806
| 44.766203
| 45.499491
| 47.863264
| 47.203807
| 47.100274
| 48.186757
| 49.858735
| 0.406779
| 0.791683
| 16.812329
| 24.654602
| 27.316279
| 47.092344
| 45.260648
| 44.839906
| 38.921505
| 46.230618
| 44.288398
| 50.235087
| 9.378224
| 15.443823
| -47.156723
| -90.621776
| 94,033,559,000
| -0.042093
| 200
| 9.345155
| 46.333329
| 1.950798
| 50.234925
| 42.431733
| 1.845198
| 46.204206
| 49.894603
| 42.51381
| 50.235087
| 41.634377
| 45.934732
| 45.193582
| 44.248754
| 43.34357
| 46.098766
| 47.043594
| 48.20532
| 46.949616
| 45.934732
| 44.919849
| 43.474929
| 41.634377
| 50.235087
| 1
| -0.136014
| 349,256,000
| 0
|
NVDA
| 2023-09-13T00:00:00
| 45.46077
| 45.905532
| 44.479291
| 44.576239
| 398,355,000
| 46.981648
| 46.410719
| 45.662923
| 45.275469
| 43.757089
| 40.099481
| 30.542918
| 46.113813
| 46.167627
| 46.226036
| 46.103778
| 45.962157
| 44.458442
| 42.394952
| 40.280958
| 33.859561
| 46.148346
| 46.673144
| 46.420439
| 45.76775
| 45.056544
| 43.614209
| 36.777683
| 44.368369
| 44.480628
| 44.888337
| 47.254916
| 47.181645
| 47.050896
| 48.145719
| 49.98824
| 0.304501
| 0.694246
| 15.82046
| 24.269351
| 25.732486
| 47.028886
| 45.260648
| 45.026292
| 38.921505
| 41.614994
| 44.288398
| 50.235087
| 19.714689
| 14.5493
| -38.476777
| -80.285311
| 94,431,914,000
| 0.009303
| 201
| 9.357986
| 46.410719
| 1.879111
| 50.168941
| 42.652497
| 1.804874
| 46.133403
| 49.743152
| 42.523654
| 50.235087
| 41.634377
| 45.934732
| 45.000677
| 44.352688
| 43.859283
| 45.494081
| 46.14207
| 48.20532
| 46.949616
| 45.934732
| 44.919849
| 43.474929
| 41.634377
| 50.235087
| 0
| -0.065763
| 398,355,000
| 0
|
NVDA
| 2023-09-14T00:00:00
| 45.556721
| 45.962503
| 45.10696
| 45.925524
| 370,097,000
| 46.61395
| 46.515592
| 45.784078
| 45.340784
| 43.845605
| 40.284053
| 30.689445
| 46.002394
| 46.056554
| 46.123064
| 46.054046
| 45.930969
| 44.501512
| 42.478156
| 40.385429
| 33.975951
| 45.889268
| 46.591811
| 46.41227
| 45.77878
| 45.103903
| 43.722273
| 36.927074
| 44.664569
| 44.590536
| 44.600993
| 46.688339
| 47.142658
| 46.991475
| 48.086458
| 50.105733
| 0.228553
| 0.601108
| 14.862949
| 23.633567
| 24.803471
| 47.028886
| 45.260648
| 45.026292
| 38.921505
| 41.908409
| 44.288398
| 49.89629
| 22.61674
| 17.236551
| -32.350829
| -77.38326
| 94,802,011,000
| 0.050075
| 202
| 9.369931
| 46.515592
| 1.760507
| 50.036605
| 42.994579
| 1.641123
| 46.078481
| 49.360727
| 42.796235
| 50.235087
| 41.634377
| 45.934732
| 45.281864
| 44.658196
| 43.855622
| 46.084438
| 46.708106
| 48.20532
| 46.949616
| 45.934732
| 44.919849
| 43.474929
| 41.634377
| 50.235087
| 0
| -0.005369
| 0
| 370,097,000
|
NVDA
| 2023-09-15T00:00:00
| 43.876617
| 45.57471
| 43.784664
| 45.316848
| 506,831,000
| 46.069147
| 46.543556
| 45.844666
| 45.376774
| 43.896197
| 40.452594
| 30.829784
| 45.577239
| 45.660202
| 45.777457
| 45.856098
| 45.772942
| 44.477006
| 42.514958
| 40.454561
| 34.074465
| 45.391571
| 46.34048
| 46.265542
| 45.721362
| 45.104719
| 43.793413
| 37.05829
| 44.575576
| 44.494582
| 44.271935
| 46.047935
| 47.047279
| 46.898108
| 47.995395
| 50.205076
| 0.032419
| 0.48737
| 14.743137
| 21.855649
| 28.494626
| 46.302811
| 45.260648
| 44.647022
| 42.333552
| 39.724547
| 43.784664
| 49.89629
| 1.504573
| 14.612
| -71.150486
| -98.495427
| 94,295,180,000
| 0.024988
| 201
| 9.385517
| 46.543556
| 1.710771
| 49.965098
| 43.122014
| 1.570463
| 45.86878
| 49.009705
| 42.727854
| 50.235087
| 41.634377
| 45.934732
| 45.542061
| 45.121619
| 44.686518
| 45.977162
| 46.397604
| 48.20532
| 46.949616
| 45.934732
| 44.919849
| 43.474929
| 41.634377
| 50.235087
| 1
| -0.053706
| 0
| 506,831,000
|
NVDA
| 2023-09-18T00:00:00
| 43.942581
| 44.218435
| 41.977629
| 42.725231
| 500,271,000
| 45.615488
| 46.577067
| 45.969174
| 45.406089
| 43.978008
| 40.629798
| 30.971391
| 45.250307
| 45.347907
| 45.495168
| 45.682142
| 45.632145
| 44.456048
| 42.552527
| 40.523631
| 34.172655
| 45.004923
| 46.092768
| 46.119228
| 45.665119
| 45.10594
| 43.862522
| 37.188766
| 44.239242
| 44.244778
| 43.957114
| 45.396314
| 46.909183
| 46.782643
| 47.879762
| 50.287257
| -0.116354
| 0.366625
| 15.498375
| 19.843225
| 33.296267
| 45.250381
| 45.260648
| 44.572319
| 42.695724
| 34.97841
| 41.977629
| 49.89629
| 24.814199
| 16.311837
| -102.791643
| -75.185801
| 94,795,451,000
| 0.022038
| 202
| 9.400916
| 46.577067
| 1.648763
| 49.874593
| 43.279541
| 1.581184
| 45.685332
| 48.847699
| 42.522965
| 50.235087
| 41.977629
| 46.106358
| 44.411997
| 43.249284
| 42.621951
| 45.03933
| 46.202043
| 48.286327
| 47.080738
| 46.106358
| 45.131978
| 43.744725
| 41.977629
| 50.235087
| 0
| 0.005235
| 500,271,000
| 0
|
NVDA
| 2023-09-19T00:00:00
| 43.496815
| 43.942576
| 42.979089
| 43.809648
| 373,064,000
| 45.113355
| 46.405002
| 45.960003
| 45.432944
| 44.028079
| 40.7954
| 31.104335
| 44.899609
| 45.011345
| 45.187729
| 45.483476
| 45.467889
| 44.418431
| 42.577377
| 40.582506
| 34.265433
| 44.61971
| 45.799411
| 45.929046
| 45.590245
| 45.093277
| 43.919294
| 37.313397
| 43.690678
| 43.84609
| 43.634793
| 44.746555
| 46.721571
| 46.644353
| 47.740381
| 50.351408
| -0.267148
| 0.239871
| 16.199667
| 19.031772
| 31.934675
| 44.2794
| 45.260648
| 44.039398
| 42.695724
| 17.263855
| 41.977629
| 49.89629
| 19.184883
| 15.167885
| -92.411055
| -80.815117
| 94,422,387,000
| -0.031186
| 201
| 9.412243
| 46.405002
| 1.783188
| 49.971378
| 42.838625
| 1.45798
| 45.476902
| 48.392861
| 42.560943
| 50.235087
| 41.977629
| 46.106358
| 43.379548
| 42.540662
| 41.138742
| 44.781468
| 45.620355
| 48.286327
| 47.080738
| 46.106358
| 45.131978
| 43.744725
| 41.977629
| 50.235087
| 1
| -0.044397
| 0
| 373,064,000
|
NVDA
| 2023-09-20T00:00:00
| 42.216499
| 43.879614
| 42.200509
| 43.576774
| 367,108,000
| 44.631413
| 46.233831
| 45.892144
| 45.429696
| 44.066983
| 40.945501
| 31.229819
| 44.362987
| 44.503191
| 44.730617
| 45.186478
| 45.217782
| 44.332081
| 42.56788
| 40.614862
| 34.344548
| 44.093008
| 45.400506
| 45.641084
| 45.46411
| 45.045604
| 43.947435
| 37.423966
| 42.884407
| 43.161582
| 43.154813
| 44.044542
| 46.458265
| 46.467278
| 47.569584
| 50.394081
| -0.48438
| 0.09502
| 17.199037
| 17.675237
| 32.963498
| 44.2794
| 45.934732
| 43.610663
| 42.695724
| 10.266058
| 41.977629
| 49.769374
| 3.065687
| 15.688257
| -104.785902
| -96.934313
| 94,055,279,000
| -0.012601
| 200
| 9.422964
| 46.233831
| 2.010337
| 50.254505
| 42.213157
| 1.470696
| 45.166387
| 48.107779
| 42.224995
| 50.235087
| 41.977629
| 46.106358
| 43.472827
| 43.003077
| 42.50934
| 43.966564
| 44.436314
| 48.286327
| 47.080738
| 46.106358
| 45.131978
| 43.744725
| 41.977629
| 50.235087
| 1
| -0.086611
| 0
| 367,108,000
|
NVDA
| 2023-09-21T00:00:00
| 40.995148
| 42.077571
| 40.958169
| 41.560848
| 450,736,000
| 44.10929
| 45.929237
| 45.79358
| 45.372099
| 44.09168
| 41.078162
| 31.350489
| 43.689419
| 43.865365
| 44.155929
| 44.805448
| 44.892964
| 44.201221
| 42.526492
| 40.622393
| 34.410723
| 43.431869
| 44.901584
| 45.264392
| 45.290206
| 44.964766
| 43.948418
| 37.521133
| 41.818555
| 42.153228
| 42.393352
| 43.26595
| 46.100171
| 46.23905
| 47.360369
| 50.412615
| -0.746486
| -0.073281
| 18.62987
| 16.713784
| 36.540857
| 43.54829
| 45.596628
| 43.561192
| 42.695724
| 8.187901
| 40.958169
| 49.769374
| 0.419682
| 7.556751
| -131.585548
| -99.580318
| 93,604,543,000
| -0.118571
| 199
| 9.435627
| 45.929237
| 2.312983
| 50.555204
| 41.30327
| 1.504468
| 44.769126
| 47.778063
| 41.760189
| 50.235087
| 40.958169
| 45.596628
| 42.765541
| 41.651467
| 41.086435
| 43.330573
| 44.444646
| 48.045735
| 46.691304
| 45.596628
| 44.501952
| 42.943429
| 40.958169
| 50.235087
| 1
| -0.12227
| 0
| 450,736,000
|
NVDA
| 2023-09-22T00:00:00
| 41.587833
| 42.092565
| 41.209034
| 41.549852
| 479,236,000
| 43.713301
| 45.651929
| 45.7244
| 45.284881
| 44.131168
| 41.205148
| 31.475452
| 43.269102
| 43.451268
| 43.760838
| 44.512937
| 44.638723
| 44.098735
| 42.501791
| 40.64151
| 34.482137
| 42.973423
| 44.488117
| 44.940873
| 45.141804
| 44.898875
| 43.958511
| 37.622997
| 41.041179
| 41.374092
| 41.674635
| 42.546957
| 45.684213
| 45.981527
| 47.126045
| 50.411954
| -0.896054
| -0.237835
| 19.945669
| 15.967814
| 34.764771
| 43.460336
| 45.596628
| 43.561192
| 42.695724
| 14.506345
| 40.958169
| 48.820958
| 8.00816
| 3.831176
| -112.842511
| -91.99184
| 94,083,779,000
| -0.018781
| 200
| 9.449332
| 45.651929
| 2.486874
| 50.625677
| 40.678181
| 1.4645
| 44.466146
| 47.395145
| 41.537147
| 49.89629
| 40.958169
| 45.427229
| 41.343629
| 40.609687
| 40.224227
| 41.72909
| 42.463031
| 47.786894
| 46.481928
| 45.427229
| 44.372531
| 42.870927
| 40.958169
| 49.89629
| 0
| -0.052148
| 479,236,000
| 0
|
NVDA
| 2023-09-25T00:00:00
| 42.199505
| 42.513337
| 41.15506
| 41.568841
| 419,091,000
| 43.417858
| 45.462419
| 45.681485
| 45.22005
| 44.194468
| 41.345245
| 31.606586
| 43.055183
| 43.223675
| 43.520633
| 44.302625
| 44.451091
| 44.024255
| 42.493836
| 40.672362
| 34.558927
| 42.698187
| 44.159314
| 44.669727
| 45.020809
| 44.848042
| 43.978201
| 37.729704
| 40.89446
| 41.085504
| 41.26044
| 41.96366
| 45.246259
| 45.714318
| 46.878994
| 50.39672
| -0.95423
| -0.381114
| 20.794951
| 16.881125
| 32.649514
| 43.460336
| 45.596628
| 43.53571
| 42.695724
| 19.26893
| 40.958169
| 48.523133
| 16.409016
| 8.278953
| -93.909222
| -83.590984
| 94,502,870,000
| 0.031406
| 201
| 9.461535
| 45.462419
| 2.60155
| 50.665519
| 40.25932
| 1.490777
| 44.250276
| 47.23183
| 41.268721
| 49.89629
| 40.958169
| 45.427229
| 41.629811
| 41.167056
| 40.746279
| 42.050588
| 42.513343
| 47.786894
| 46.481928
| 45.427229
| 44.372531
| 42.870927
| 40.958169
| 49.89629
| 0
| 0.008068
| 419,091,000
| 0
|
NVDA
| 2023-09-26T00:00:00
| 41.888676
| 42.797192
| 41.632812
| 41.978628
| 402,282,000
| 43.122116
| 45.216543
| 45.479508
| 45.129175
| 44.239833
| 41.486312
| 31.735501
| 42.821881
| 42.980948
| 43.269562
| 44.083175
| 44.253982
| 43.940507
| 42.477911
| 40.696447
| 34.63186
| 42.420154
| 43.818958
| 44.377973
| 44.890167
| 44.787363
| 43.988962
| 37.832014
| 41.146175
| 41.12093
| 41.093009
| 41.50093
| 44.792484
| 45.438967
| 46.620192
| 50.367634
| -1.013731
| -0.507638
| 21.330231
| 17.27985
| 30.913084
| 43.460336
| 45.596628
| 43.46775
| 42.695724
| 21.746809
| 40.958169
| 46.581171
| 16.548223
| 13.655133
| -81.733219
| -83.451777
| 94,100,588,000
| -0.055563
| 200
| 9.47313
| 45.216543
| 2.69844
| 50.613423
| 39.819664
| 1.433379
| 44.025361
| 46.89212
| 41.158602
| 49.89629
| 40.958169
| 45.427229
| 41.955967
| 41.398597
| 40.59769
| 42.756875
| 43.314244
| 47.786894
| 46.481928
| 45.427229
| 44.372531
| 42.870927
| 40.958169
| 49.89629
| 1
| -0.040488
| 0
| 402,282,000
|
NVDA
| 2023-09-27T00:00:00
| 42.445377
| 42.849165
| 41.606827
| 42.307454
| 444,935,000
| 42.820577
| 44.901113
| 45.351726
| 45.028787
| 44.289156
| 41.635344
| 31.861959
| 42.74658
| 42.883571
| 43.142765
| 43.934285
| 44.114859
| 43.881875
| 42.477054
| 40.731079
| 34.709606
| 42.29711
| 43.555037
| 44.144578
| 44.78492
| 44.740141
| 44.007953
| 37.938579
| 41.689161
| 41.469257
| 41.16856
| 41.204194
| 44.353465
| 45.173152
| 46.360035
| 50.328482
| -1.004387
| -0.606987
| 21.778922
| 16.525627
| 29.132788
| 43.266439
| 45.596628
| 43.868754
| 42.695724
| 28.686034
| 40.958169
| 46.581171
| 26.448656
| 19.801965
| -70.079065
| -73.551344
| 94,545,523,000
| -0.100467
| 201
| 9.486164
| 44.901113
| 2.631048
| 50.163208
| 39.639017
| 1.385834
| 43.874887
| 46.646554
| 41.103219
| 49.89629
| 40.958169
| 45.427229
| 42.106226
| 41.415261
| 40.941846
| 42.579641
| 43.270607
| 47.786894
| 46.481928
| 45.427229
| 44.372531
| 42.870927
| 40.958169
| 49.89629
| 0
| 0.018199
| 444,935,000
| 0
|
NVDA
| 2023-09-28T00:00:00
| 43.066048
| 43.422856
| 42.092567
| 42.437381
| 424,663,000
| 42.57151
| 44.59273
| 45.190887
| 44.949147
| 44.337267
| 41.77941
| 31.99236
| 42.810474
| 42.916749
| 43.130962
| 43.855354
| 44.034181
| 43.849881
| 42.492554
| 40.777316
| 34.792755
| 42.341741
| 43.380269
| 43.968757
| 44.707949
| 44.707954
| 44.036284
| 38.050063
| 42.347848
| 42.073564
| 41.503389
| 41.094013
| 43.955389
| 44.93029
| 46.109637
| 50.282845
| -0.936108
| -0.672811
| 21.657551
| 18.182129
| 27.318535
| 42.588302
| 45.596628
| 44.221786
| 42.819652
| 35.896881
| 40.958169
| 46.13841
| 40.690746
| 27.895875
| -49.326395
| -59.309254
| 94,970,186,000
| -0.091338
| 202
| 9.498829
| 44.59273
| 2.451852
| 49.496434
| 39.689025
| 1.385548
| 43.797854
| 46.56895
| 41.026758
| 49.769374
| 40.958169
| 45.363772
| 42.300457
| 41.751748
| 41.058119
| 42.994086
| 43.542795
| 47.68993
| 46.403494
| 45.363772
| 44.324049
| 42.843767
| 40.958169
| 49.769374
| 0
| 0.068285
| 424,663,000
| 0
|
NVDA
| 2023-09-29T00:00:00
| 43.475826
| 44.120483
| 43.283927
| 43.803651
| 397,830,000
| 42.531431
| 44.300289
| 45.044561
| 44.908824
| 44.370321
| 41.922868
| 32.122142
| 42.943544
| 43.018399
| 43.184018
| 43.820852
| 43.991231
| 43.835212
| 42.51843
| 40.830752
| 34.879153
| 42.506162
| 43.273897
| 43.836829
| 44.650172
| 44.685284
| 44.069876
| 38.164326
| 43.030414
| 42.760133
| 42.065964
| 41.143985
| 43.614303
| 44.718916
| 45.876769
| 50.233126
| -0.839256
| -0.7061
| 20.929435
| 20.603899
| 25.939617
| 42.539326
| 45.596628
| 44.221786
| 43.350322
| 40.480754
| 40.958169
| 45.962503
| 50.309543
| 39.149648
| -21.712214
| -49.690457
| 95,368,016,000
| -0.118454
| 203
| 9.510829
| 44.300289
| 2.192883
| 48.686055
| 39.914523
| 1.328721
| 43.767185
| 46.424627
| 41.109743
| 49.769374
| 40.958169
| 45.363772
| 42.86049
| 42.298125
| 41.530202
| 43.628413
| 44.190779
| 47.68993
| 46.403494
| 45.363772
| 44.324049
| 42.843767
| 40.958169
| 49.769374
| 0
| 0.110768
| 0
| 397,830,000
|
NVDA
| 2023-10-02T00:00:00
| 44.758141
| 45.150929
| 43.83763
| 44.006539
| 433,298,000
| 42.612987
| 44.114237
| 44.995298
| 44.918351
| 44.394156
| 42.084944
| 32.255653
| 43.306464
| 43.334716
| 43.426191
| 43.90606
| 44.050224
| 43.871406
| 42.57737
| 40.908522
| 34.977452
| 42.911019
| 43.317502
| 43.814797
| 44.644263
| 44.69549
| 44.12602
| 38.290058
| 43.944462
| 43.623079
| 42.912893
| 41.409902
| 43.363485
| 44.560132
| 45.675524
| 50.184936
| -0.651518
| -0.695184
| 19.437721
| 23.855974
| 23.877663
| 43.054549
| 45.427229
| 45.260648
| 44.414669
| 49.550753
| 40.958169
| 45.962503
| 75.933618
| 55.644636
| 13.960022
| -24.066382
| 95,801,314,000
| -0.068273
| 204
| 9.524383
| 44.114237
| 1.965763
| 48.045764
| 40.182711
| 1.366843
| 43.861562
| 46.595248
| 41.127875
| 48.820958
| 40.958169
| 44.889563
| 43.626746
| 43.133008
| 42.79019
| 43.969564
| 44.463301
| 46.96534
| 45.817372
| 44.889563
| 43.961754
| 42.640806
| 40.958169
| 48.820958
| 0
| 0.146536
| 433,298,000
| 0
|
NVDA
| 2023-10-03T00:00:00
| 43.493816
| 45.10596
| 43.222961
| 44.784129
| 470,850,000
| 42.612687
| 43.863021
| 44.862803
| 44.896536
| 44.405717
| 42.23124
| 32.38483
| 43.343934
| 43.363643
| 43.436595
| 43.868583
| 44.007423
| 43.856598
| 42.601487
| 40.959716
| 35.062192
| 43.07117
| 43.258415
| 43.699298
| 44.588399
| 44.671797
| 44.153919
| 38.40188
| 44.362901
| 44.11681
| 43.540865
| 41.740005
| 43.149356
| 44.422653
| 45.490805
| 50.133266
| -0.597862
| -0.675719
| 18.493388
| 21.76184
| 24.647113
| 43.054549
| 45.427229
| 45.59769
| 44.975322
| 40.578306
| 40.958169
| 45.962503
| 50.669034
| 58.970732
| 0.636826
| -49.330966
| 95,330,464,000
| -0.12362
| 203
| 9.538572
| 43.863021
| 1.672512
| 47.208045
| 40.517997
| 1.399469
| 43.826538
| 46.625476
| 41.027601
| 48.523133
| 40.958169
| 44.740651
| 44.582233
| 44.013537
| 43.268934
| 45.326836
| 45.895532
| 46.737801
| 45.633317
| 44.740651
| 43.847985
| 42.577071
| 40.958169
| 48.523133
| 1
| 0.076386
| 0
| 470,850,000
|
NVDA
| 2023-10-04T00:00:00
| 44.01754
| 44.119487
| 43.268938
| 43.718699
| 361,821,000
| 42.792791
| 43.712102
| 44.673345
| 44.863869
| 44.42374
| 42.385841
| 32.520233
| 43.478655
| 43.482534
| 43.525971
| 43.882125
| 44.008201
| 43.86291
| 42.638751
| 41.020267
| 35.1513
| 43.326597
| 43.273131
| 43.634278
| 44.553928
| 44.661582
| 44.189291
| 38.517628
| 44.496944
| 44.377809
| 44.003721
| 42.134594
| 42.980254
| 44.307821
| 45.327817
| 50.080785
| -0.507233
| -0.642022
| 17.616508
| 20.870638
| 23.637751
| 43.152994
| 45.427229
| 45.59769
| 45.155212
| 42.917575
| 40.958169
| 45.57471
| 66.269771
| 64.290808
| 2.074233
| -33.730229
| 95,692,285,000
| -0.06482
| 204
| 9.549635
| 43.712102
| 1.498238
| 46.708578
| 40.715625
| 1.399112
| 43.844729
| 46.642953
| 41.046505
| 46.581171
| 40.958169
| 43.76967
| 43.940912
| 42.775865
| 42.057913
| 44.658864
| 45.823911
| 45.254143
| 44.433184
| 43.76967
| 43.106156
| 42.161491
| 40.958169
| 46.581171
| 0
| 0.116025
| 361,821,000
| 0
|
NVDA
| 2023-10-05T00:00:00
| 44.6642
| 44.876089
| 43.864627
| 44.026539
| 393,483,000
| 43.159696
| 43.634493
| 44.490565
| 44.848672
| 44.435516
| 42.549286
| 32.660773
| 43.715764
| 43.697382
| 43.701083
| 43.953222
| 44.058663
| 43.894333
| 42.692052
| 41.092424
| 35.245955
| 43.666854
| 43.363807
| 43.633574
| 44.546098
| 44.667909
| 44.234407
| 38.638464
| 44.590319
| 44.563866
| 44.403056
| 42.603803
| 42.870045
| 44.218577
| 45.191273
| 50.030475
| -0.378861
| -0.58939
| 16.528681
| 23.558233
| 22.459813
| 43.152994
| 45.427229
| 45.59769
| 45.155212
| 54.004891
| 40.958169
| 45.150929
| 88.391202
| 68.443336
| 27.794054
| -11.608798
| 96,085,768,000
| -0.080415
| 205
| 9.561884
| 43.634493
| 1.398576
| 46.431646
| 40.83734
| 1.343499
| 43.922774
| 46.609771
| 41.235776
| 46.581171
| 40.958169
| 43.76967
| 43.801988
| 43.48449
| 42.95144
| 44.335038
| 44.652537
| 45.254143
| 44.433184
| 43.76967
| 43.106156
| 42.161491
| 40.958169
| 46.581171
| 0
| 0.149337
| 393,483,000
| 0
|
NVDA
| 2023-10-06T00:00:00
| 45.737625
| 45.764611
| 44.00255
| 44.169461
| 434,436,000
| 43.574675
| 43.643988
| 44.347084
| 44.845989
| 44.47177
| 42.717341
| 32.808263
| 44.120136
| 44.068335
| 44.014397
| 44.115441
| 44.187814
| 43.966619
| 42.772199
| 41.184408
| 35.35035
| 44.135568
| 43.564105
| 43.729502
| 44.580959
| 44.702175
| 44.297543
| 38.768582
| 45.031509
| 44.989154
| 44.940867
| 43.186105
| 42.839967
| 44.167311
| 45.088185
| 49.986302
| -0.188338
| -0.50918
| 16.166466
| 25.855307
| 20.53954
| 43.685719
| 45.363772
| 45.59769
| 45.155212
| 58.279557
| 40.958169
| 45.764611
| 99.438544
| 84.699839
| 51.586451
| -0.561456
| 96,520,204,000
| -0.000221
| 206
| 9.575811
| 43.643988
| 1.412821
| 46.469631
| 40.818346
| 1.309303
| 44.095617
| 46.714222
| 41.477011
| 46.13841
| 40.958169
| 43.54829
| 44.468305
| 44.060521
| 43.456843
| 45.071983
| 45.479767
| 44.915873
| 44.159558
| 43.54829
| 42.937021
| 42.06674
| 40.958169
| 46.13841
| 0
| 0.177072
| 434,436,000
| 0
|
NVDA
| 2023-10-09T00:00:00
| 45.248878
| 45.580702
| 44.344362
| 44.818108
| 409,675,000
| 43.879613
| 43.648735
| 44.217872
| 44.816542
| 44.501775
| 42.877909
| 32.954154
| 44.345885
| 44.282979
| 44.204317
| 44.218481
| 44.269434
| 44.016904
| 42.837375
| 41.264893
| 35.448843
| 44.439969
| 43.716952
| 43.798871
| 44.596759
| 44.722626
| 44.347672
| 38.892369
| 45.46983
| 45.330362
| 45.363086
| 43.775635
| 42.862988
| 44.135827
| 45.008287
| 49.945752
| -0.07591
| -0.422526
| 15.830123
| 24.100687
| 19.145665
| 43.685719
| 45.363772
| 46.237797
| 45.155212
| 58.049398
| 40.958169
| 45.764611
| 89.269971
| 92.366572
| 47.614391
| -10.730029
| 96,110,529,000
| 0.026036
| 205
| 9.588757
| 43.648735
| 1.418311
| 46.485357
| 40.812114
| 1.340001
| 44.205451
| 46.885453
| 41.52545
| 45.962503
| 40.958169
| 43.460336
| 45.168262
| 44.571913
| 43.406201
| 46.333974
| 46.930323
| 44.78148
| 44.050847
| 43.460336
| 42.869824
| 42.029096
| 40.958169
| 45.962503
| 1
| 0.099899
| 409,675,000
| 0
|
NVDA
| 2023-10-10T00:00:00
| 45.773602
| 46.234354
| 45.063981
| 45.285863
| 368,582,000
| 44.268105
| 43.695111
| 44.108091
| 44.798009
| 44.549649
| 43.034082
| 33.10059
| 44.631428
| 44.554002
| 44.445746
| 44.359855
| 44.385139
| 44.085794
| 42.914644
| 41.354174
| 35.551577
| 44.78433
| 43.91932
| 43.918542
| 44.63429
| 44.756095
| 44.405012
| 39.019926
| 45.869682
| 45.701764
| 45.713271
| 44.375237
| 42.944625
| 44.126342
| 44.953748
| 49.910363
| 0.054898
| -0.327041
| 15.982394
| 25.937083
| 18.038265
| 44.163461
| 44.889563
| 46.404194
| 45.155212
| 67.561418
| 40.958169
| 46.234354
| 91.26731
| 93.325275
| 66.496116
| -8.73269
| 96,479,111,000
| 0.052179
| 206
| 9.600567
| 43.695111
| 1.473608
| 46.642326
| 40.747895
| 1.303663
| 44.354799
| 46.962124
| 41.747473
| 46.234354
| 40.958169
| 43.596262
| 45.057981
| 44.535259
| 43.82164
| 45.7716
| 46.294321
| 44.989175
| 44.218851
| 43.596262
| 42.973672
| 42.087272
| 40.958169
| 46.234354
| 0
| 0.133418
| 368,582,000
| 0
|
NVDA
| 2023-10-11T00:00:00
| 46.781075
| 46.834048
| 46.025477
| 46.171399
| 378,137,000
| 44.701675
| 43.761126
| 44.097897
| 44.804062
| 44.63197
| 43.185341
| 33.257869
| 45.061357
| 44.958924
| 44.805027
| 44.579966
| 44.569442
| 44.191491
| 43.016392
| 41.461638
| 35.663313
| 45.241234
| 44.213221
| 44.124157
| 44.712058
| 44.814817
| 44.47921
| 39.15605
| 46.37756
| 46.205026
| 46.134546
| 45.00749
| 43.103223
| 44.149768
| 44.930867
| 49.883094
| 0.237125
| -0.214208
| 16.520315
| 27.572608
| 17.074586
| 45.028504
| 44.740651
| 46.404194
| 45.155212
| 79.181391
| 41.15506
| 46.834048
| 99.067207
| 93.201496
| 88.851517
| -0.932793
| 96,857,248,000
| 0.073611
| 207
| 9.613013
| 43.761126
| 1.582425
| 46.925977
| 40.596275
| 1.289528
| 44.585873
| 47.164929
| 42.006817
| 46.834048
| 40.958169
| 43.896108
| 45.690646
| 45.146937
| 44.520272
| 46.31731
| 46.861019
| 45.44734
| 44.589462
| 43.896108
| 43.202754
| 42.215607
| 40.958169
| 46.834048
| 0
| 0.161409
| 378,137,000
| 0
|
NVDA
| 2023-10-12T00:00:00
| 46.919998
| 47.583646
| 46.305328
| 46.752088
| 481,325,000
| 45.08707
| 43.82929
| 44.126042
| 44.857627
| 44.699566
| 43.342125
| 33.416506
| 45.433086
| 45.315483
| 45.130407
| 44.792696
| 44.750254
| 44.298491
| 43.119119
| 41.569724
| 35.77532
| 45.644565
| 44.514066
| 44.341241
| 44.795036
| 44.875028
| 44.553164
| 39.291992
| 46.872199
| 46.722929
| 46.625176
| 45.627585
| 43.329944
| 44.200382
| 44.935932
| 49.862881
| 0.388276
| -0.093711
| 17.475919
| 29.587482
| 15.967193
| 45.403303
| 44.270907
| 46.404194
| 45.155212
| 78.182794
| 41.15506
| 47.583646
| 89.676613
| 93.337044
| 94.054538
| -10.323387
| 97,338,573,000
| 0.068239
| 208
| 9.628903
| 43.82929
| 1.689577
| 47.208443
| 40.450137
| 1.30245
| 44.80817
| 47.41307
| 42.203271
| 47.583646
| 40.958169
| 44.270907
| 46.546866
| 46.259685
| 45.738295
| 47.068256
| 47.355437
| 46.020033
| 45.052714
| 44.270907
| 43.489101
| 42.376021
| 40.958169
| 47.583646
| 0
| 0.184534
| 481,325,000
| 0
|
NVDA
| 2023-10-13T00:00:00
| 45.436787
| 47.090908
| 45.255883
| 46.934989
| 474,115,000
| 45.283166
| 43.907298
| 44.121604
| 44.87661
| 44.757501
| 43.484957
| 33.573148
| 45.433826
| 45.337538
| 45.177543
| 44.85125
| 44.803064
| 44.34313
| 43.18011
| 41.6463
| 35.871454
| 45.70815
| 44.667161
| 44.442068
| 44.817748
| 44.894428
| 44.594642
| 39.411596
| 46.810623
| 46.734342
| 46.773952
| 46.077666
| 43.562926
| 44.248986
| 44.947945
| 49.84235
| 0.383955
| 0.001822
| 17.325947
| 26.891292
| 19.723635
| 45.403303
| 44.270907
| 46.319495
| 45.155212
| 65.667039
| 41.606827
| 47.583646
| 64.080233
| 84.274684
| 61.60659
| -35.919767
| 96,864,458,000
| 0.077259
| 207
| 9.643919
| 43.907298
| 1.727469
| 47.362236
| 40.452361
| 1.336503
| 44.868039
| 47.541045
| 42.195033
| 47.583646
| 40.958169
| 44.270907
| 46.936324
| 46.289002
| 45.658006
| 47.56732
| 48.214642
| 46.020033
| 45.052714
| 44.270907
| 43.489101
| 42.376021
| 40.958169
| 47.583646
| 1
| 0.103384
| 0
| 474,115,000
|
NVDA
| 2023-10-16T00:00:00
| 46.07045
| 46.200378
| 44.888077
| 45.038998
| 375,099,000
| 45.414397
| 44.013692
| 44.158265
| 44.904968
| 44.827815
| 43.639002
| 33.733382
| 45.561151
| 45.470795
| 45.314913
| 44.962086
| 44.900555
| 44.410868
| 43.256171
| 41.733906
| 35.972936
| 45.851292
| 44.873175
| 44.591979
| 44.864565
| 44.92898
| 44.64584
| 39.535948
| 46.53503
| 46.583595
| 46.75129
| 46.424171
| 43.810883
| 44.30385
| 44.971122
| 49.823168
| 0.426743
| 0.086807
| 16.853017
| 25.127801
| 20.268195
| 45.426292
| 44.270907
| 46.319495
| 45.260648
| 69.624747
| 41.606827
| 47.583646
| 74.682247
| 76.146364
| 53.585367
| -25.317753
| 97,239,557,000
| 0.069273
| 208
| 9.656001
| 44.013692
| 1.794002
| 47.601696
| 40.425688
| 1.347069
| 44.982554
| 47.676691
| 42.288417
| 47.583646
| 40.958169
| 44.270907
| 45.927859
| 44.764811
| 44.092835
| 46.599835
| 47.762884
| 46.020033
| 45.052714
| 44.270907
| 43.489101
| 42.376021
| 40.958169
| 47.583646
| 0
| 0.133483
| 375,099,000
| 0
|
NVDA
| 2023-10-17T00:00:00
| 43.914593
| 44.73016
| 42.457369
| 43.97656
| 812,333,000
| 45.456475
| 44.034581
| 44.121005
| 44.875479
| 44.849663
| 43.772987
| 33.880005
| 45.231839
| 45.187849
| 45.099479
| 44.86686
| 44.824712
| 44.391407
| 43.273498
| 41.777088
| 36.051958
| 45.578601
| 44.863737
| 44.573235
| 44.825727
| 44.904947
| 44.651298
| 39.637253
| 45.555879
| 45.836735
| 46.234046
| 46.501016
| 44.002094
| 44.324514
| 44.980623
| 49.79565
| 0.283426
| 0.12613
| 16.653473
| 21.037268
| 27.920429
| 45.020508
| 44.270907
| 46.176496
| 45.260648
| 55.995087
| 42.092567
| 47.583646
| 33.181555
| 57.314678
| -10.127844
| -66.818445
| 96,427,224,000
| 0.088756
| 207
| 9.68059
| 44.034581
| 1.790095
| 47.61477
| 40.454391
| 1.516407
| 44.880843
| 47.913658
| 41.848028
| 47.583646
| 40.958169
| 44.270907
| 45.719635
| 45.238892
| 44.407335
| 46.551193
| 47.031935
| 46.020033
| 45.052714
| 44.270907
| 43.489101
| 42.376021
| 40.958169
| 47.583646
| 1
| 0.05855
| 0
| 812,333,000
|
NVDA
| 2023-10-18T00:00:00
| 42.173523
| 43.195981
| 41.802722
| 42.568313
| 627,294,000
| 45.272073
| 44.032432
| 43.989515
| 44.826219
| 44.846818
| 43.815195
| 34.017868
| 44.620176
| 44.63979
| 44.649332
| 44.622011
| 44.620774
| 44.304431
| 43.244552
| 41.784939
| 36.112869
| 44.9817
| 44.686494
| 44.423429
| 44.719768
| 44.834523
| 44.619625
| 39.719776
| 43.967653
| 44.482406
| 45.212977
| 46.232308
| 44.093366
| 44.284676
| 44.957766
| 49.752606
| 0.029022
| 0.106709
| 16.842196
| 19.081929
| 28.20652
| 44.693184
| 44.270907
| 46.176496
| 45.260648
| 46.663183
| 41.802722
| 47.583646
| 6.414213
| 38.092672
| -55.48568
| -93.585787
| 95,799,930,000
| 0.093582
| 206
| 9.69859
| 44.032432
| 1.792416
| 47.617264
| 40.4476
| 1.572235
| 44.623003
| 47.767473
| 41.478534
| 47.583646
| 40.958169
| 44.270907
| 43.700707
| 42.671255
| 41.427917
| 44.944045
| 45.973498
| 46.020033
| 45.052714
| 44.270907
| 43.489101
| 42.376021
| 40.958169
| 47.583646
| 1
| -0.00581
| 0
| 627,294,000
|
NVDA
| 2023-10-19T00:00:00
| 42.078575
| 43.273937
| 41.85969
| 42.788196
| 501,233,000
| 45.013511
| 44.086603
| 43.850389
| 44.817234
| 44.843986
| 43.846801
| 34.156749
| 44.111856
| 44.174114
| 44.253831
| 44.390789
| 44.425221
| 44.217142
| 43.213868
| 41.790753
| 36.172229
| 44.401064
| 44.500412
| 44.276433
| 44.612017
| 44.761674
| 44.585236
| 39.799982
| 42.4241
| 43.010763
| 43.973507
| 45.727714
| 44.09786
| 44.192985
| 44.903773
| 49.694489
| -0.178202
| 0.049727
| 16.951376
| 18.22948
| 26.434584
| 44.693184
| 44.270907
| 46.144767
| 45.260648
| 44.650263
| 41.802722
| 47.583646
| 4.77178
| 14.789183
| -61.703652
| -95.22822
| 95,298,697,000
| 0.1013
| 205
| 9.712916
| 44.086603
| 1.710281
| 47.507165
| 40.666042
| 1.597936
| 44.380677
| 47.576548
| 41.184806
| 47.583646
| 41.15506
| 44.369353
| 42.390742
| 41.585503
| 40.997483
| 42.978762
| 43.784
| 46.0665
| 45.127926
| 44.369353
| 43.61078
| 42.530777
| 41.15506
| 47.583646
| 1
| -0.060808
| 0
| 501,233,000
|
NVDA
| 2023-10-20T00:00:00
| 41.364956
| 42.447379
| 41.056119
| 41.867686
| 477,266,000
| 44.576244
| 44.075459
| 43.749923
| 44.797294
| 44.83449
| 43.859629
| 34.289894
| 43.562476
| 43.663358
| 43.809389
| 44.115714
| 44.189816
| 44.105292
| 43.165212
| 41.782322
| 36.223898
| 43.737691
| 44.241208
| 44.085246
| 44.476634
| 44.670121
| 44.536091
| 39.871705
| 41.161681
| 41.74553
| 42.704939
| 45.03109
| 44.014248
| 44.046531
| 44.813466
| 49.619464
| -0.395454
| -0.039309
| 17.514804
| 17.091962
| 28.389194
| 44.319882
| 44.270907
| 46.144767
| 45.260648
| 36.416795
| 41.056119
| 47.583646
| 4.731307
| 5.305766
| -95.50566
| -95.268693
| 94,821,431,000
| 0.079637
| 204
| 9.726245
| 44.075459
| 1.728053
| 47.531565
| 40.619354
| 1.577661
| 44.093465
| 47.248788
| 40.938143
| 47.583646
| 41.056119
| 44.319882
| 42.404067
| 41.534198
| 40.98982
| 42.948445
| 43.818315
| 46.04315
| 45.090131
| 44.319882
| 43.549634
| 42.453009
| 41.056119
| 47.583646
| 1
| -0.107528
| 0
| 477,266,000
|
NVDA
| 2023-10-23T00:00:00
| 42.95211
| 43.224968
| 40.923193
| 41.207042
| 478,530,000
| 44.346567
| 44.11309
| 43.710304
| 44.839739
| 44.840827
| 43.911082
| 34.433393
| 43.440403
| 43.53404
| 43.6775
| 44.009931
| 44.094608
| 44.060069
| 43.159604
| 41.805486
| 36.290846
| 43.442394
| 44.134222
| 44.023876
| 44.404273
| 44.620585
| 44.51812
| 39.957897
| 40.996351
| 41.270067
| 41.930337
| 44.352839
| 43.912411
| 43.886637
| 44.708245
| 49.535407
| -0.434548
| -0.118357
| 17.357779
| 18.761896
| 25.548713
| 44.253419
| 44.253419
| 45.781729
| 45.260648
| 47.88614
| 40.923193
| 47.583646
| 30.462155
| 13.321747
| -70.694729
| -69.537845
| 95,299,961,000
| 0.094386
| 205
| 9.740267
| 44.11309
| 1.692888
| 47.498866
| 40.727313
| 1.607574
| 43.984765
| 47.199912
| 40.769617
| 47.583646
| 40.923193
| 44.253419
| 41.622818
| 40.798257
| 40.231557
| 42.189517
| 43.014079
| 46.011779
| 45.039353
| 44.253419
| 43.467486
| 42.34853
| 40.923193
| 47.583646
| 0
| -0.046936
| 478,530,000
| 0
|
NVDA
| 2023-10-24T00:00:00
| 43.639732
| 43.673715
| 42.668254
| 43.054046
| 401,463,000
| 44.13318
| 44.200643
| 43.716021
| 44.838012
| 44.860636
| 43.950065
| 34.577363
| 43.480269
| 43.553257
| 43.671689
| 43.976277
| 44.059617
| 44.043585
| 43.172239
| 41.841807
| 36.363969
| 43.313879
| 44.08914
| 44.018447
| 44.357214
| 44.588977
| 44.512747
| 40.049502
| 41.731594
| 41.601374
| 41.73126
| 43.803868
| 43.828338
| 43.736229
| 44.596988
| 49.445586
| -0.405372
| -0.17576
| 16.839149
| 19.924769
| 24.400242
| 44.253419
| 44.253419
| 45.255515
| 45.260648
| 48.544329
| 40.923193
| 47.583646
| 40.786108
| 25.326523
| -35.788099
| -59.213892
| 95,701,424,000
| 0.159974
| 206
| 9.752266
| 44.200643
| 1.615294
| 47.43123
| 40.970056
| 1.618639
| 43.951905
| 47.189182
| 40.714627
| 47.583646
| 40.923193
| 44.253419
| 42.366757
| 41.508546
| 40.064982
| 43.810321
| 44.668532
| 46.011779
| 45.039353
| 44.253419
| 43.467486
| 42.34853
| 40.923193
| 47.583646
| 0
| 0.005105
| 401,463,000
| 0
|
NVDA
| 2023-10-25T00:00:00
| 41.756744
| 43.62675
| 41.532865
| 43.374881
| 398,379,000
| 43.630747
| 44.166211
| 43.69763
| 44.794887
| 44.852341
| 43.974645
| 34.708076
| 43.135564
| 43.226618
| 43.377082
| 43.774501
| 43.882473
| 43.953905
| 43.13499
| 41.840123
| 36.417628
| 42.881799
| 43.856388
| 43.867734
| 44.23638
| 44.507295
| 44.469315
| 40.120939
| 42.202386
| 41.916418
| 41.58223
| 43.250385
| 43.712928
| 43.570915
| 44.461721
| 49.343086
| -0.528103
| -0.246229
| 17.06259
| 18.089751
| 27.116163
| 44.00705
| 44.253419
| 44.770024
| 45.260648
| 39.77215
| 40.923193
| 47.583646
| 12.51494
| 27.921068
| -84.189832
| -87.48506
| 95,303,045,000
| 0.109264
| 205
| 9.763503
| 44.166211
| 1.661361
| 47.488932
| 40.84349
| 1.696882
| 43.742842
| 47.136606
| 40.349077
| 47.583646
| 40.923193
| 44.253419
| 43.327234
| 42.980753
| 42.321773
| 43.986213
| 44.332694
| 46.011779
| 45.039353
| 44.253419
| 43.467486
| 42.34853
| 40.923193
| 47.583646
| 1
| -0.050426
| 0
| 398,379,000
|
NVDA
| 2023-10-26T00:00:00
| 40.30452
| 42.233492
| 39.858758
| 41.830707
| 541,001,000
| 42.969199
| 44.028135
| 43.670005
| 44.731793
| 44.804734
| 43.986261
| 34.830124
| 42.569355
| 42.695328
| 42.90438
| 43.459048
| 43.607246
| 43.810792
| 43.060504
| 41.809715
| 36.456304
| 42.277031
| 43.488608
| 43.606725
| 44.060287
| 44.387616
| 44.396639
| 40.176625
| 41.805105
| 41.674381
| 41.207017
| 42.600662
| 43.540334
| 43.374816
| 44.292753
| 49.223426
| -0.734089
| -0.343801
| 18.118724
| 16.27081
| 31.478105
| 43.029568
| 43.721202
| 45.107066
| 45.260648
| 31.383559
| 39.858758
| 47.583646
| 5.77046
| 19.690503
| -142.10653
| -94.22954
| 94,762,044,000
| 0.049861
| 204
| 9.778058
| 44.028135
| 1.860437
| 47.749008
| 40.307261
| 1.740644
| 43.415382
| 46.896671
| 39.934094
| 47.583646
| 39.858758
| 43.721202
| 42.305453
| 40.984156
| 40.211568
| 43.078041
| 44.399338
| 45.760572
| 44.632739
| 43.721202
| 42.809665
| 41.511884
| 39.858758
| 47.583646
| 1
| -0.097652
| 0
| 541,001,000
|
NVDA
| 2023-10-27T00:00:00
| 40.478428
| 41.184053
| 39.993686
| 41.108093
| 416,784,000
| 42.473363
| 43.878265
| 43.625629
| 44.675014
| 44.731797
| 44.004783
| 34.952583
| 42.15117
| 42.292255
| 42.531157
| 43.188083
| 43.366568
| 43.680111
| 42.992554
| 41.783353
| 36.496325
| 41.824163
| 43.150541
| 43.361219
| 43.893489
| 44.273766
| 44.327177
| 40.232827
| 40.952972
| 41.133485
| 40.788453
| 41.923466
| 43.328385
| 43.165402
| 44.099631
| 49.08927
| -0.873236
| -0.449688
| 19.099419
| 15.433107
| 29.857454
| 42.294459
| 43.721202
| 44.572459
| 45.260648
| 33.293683
| 39.858758
| 47.583646
| 8.021732
| 8.769044
| -134.692018
| -91.978268
| 95,178,828,000
| 0.064699
| 205
| 9.789326
| 43.878265
| 2.021066
| 47.920396
| 39.836134
| 1.726152
| 43.135673
| 46.587976
| 39.683369
| 47.583646
| 39.858758
| 43.721202
| 40.798923
| 39.364355
| 38.424189
| 41.739088
| 43.173657
| 45.760572
| 44.632739
| 43.721202
| 42.809665
| 41.511884
| 39.858758
| 47.583646
| 0
| -0.037542
| 0
| 416,784,000
|
NVDA
| 2023-10-30T00:00:00
| 41.139076
| 41.743754
| 40.459438
| 41.065118
| 388,028,000
| 41.980226
| 43.697311
| 43.583212
| 44.632349
| 44.674437
| 44.041654
| 35.075796
| 41.948751
| 42.082586
| 42.316991
| 43.00181
| 43.195222
| 43.580463
| 42.943778
| 41.770595
| 36.542522
| 41.581566
| 42.889666
| 43.169946
| 43.754825
| 44.17922
| 44.270431
| 40.294384
| 40.398111
| 40.710316
| 40.576783
| 41.310545
| 43.101829
| 42.961896
| 43.895151
| 48.944932
| -0.919601
| -0.54367
| 19.497471
| 17.021833
| 28.172157
| 41.766236
| 43.721202
| 44.528482
| 45.260648
| 33.92276
| 39.858758
| 47.583646
| 16.573938
| 10.122043
| -98.376208
| -83.426062
| 95,566,856,000
| 0.048536
| 206
| 9.800034
| 43.697311
| 2.098665
| 47.894641
| 39.499981
| 1.734291
| 42.945521
| 46.414102
| 39.476939
| 47.583646
| 39.858758
| 43.721202
| 40.552056
| 39.920058
| 39.361688
| 41.110425
| 41.742423
| 45.760572
| 44.632739
| 43.721202
| 42.809665
| 41.511884
| 39.858758
| 47.583646
| 0
| 0.014039
| 388,028,000
| 0
|
NVDA
| 2023-10-31T00:00:00
| 40.758282
| 40.857232
| 39.209108
| 40.428459
| 517,969,000
| 41.664595
| 43.560535
| 43.537996
| 44.508752
| 44.598782
| 44.064374
| 35.195168
| 41.710657
| 41.841804
| 42.077189
| 42.797853
| 43.007765
| 43.469789
| 42.886265
| 41.750549
| 36.584469
| 41.359394
| 42.609758
| 42.952644
| 43.6029
| 44.076164
| 44.205413
| 40.350926
| 40.237587
| 40.420423
| 40.457728
| 40.776856
| 42.853022
| 42.758941
| 43.680775
| 48.790418
| -0.975824
| -0.630101
| 20.490061
| 15.597108
| 31.236647
| 41.441411
| 43.396377
| 44.528482
| 45.260648
| 28.157129
| 39.209108
| 47.583646
| 18.498618
| 14.364763
| -113.006829
| -81.501382
| 95,048,887,000
| 0.133941
| 205
| 9.814143
| 43.560535
| 2.199352
| 47.959239
| 39.161831
| 1.796399
| 42.737212
| 46.330011
| 39.144413
| 47.583646
| 39.209108
| 43.396377
| 41.114089
| 40.484425
| 39.829774
| 41.76874
| 42.398405
| 45.607255
| 44.384572
| 43.396377
| 42.408181
| 41.001259
| 39.209108
| 47.583646
| 1
| -0.041929
| 517,969,000
| 0
|
NVDA
| 2023-11-01T00:00:00
| 42.30246
| 42.35843
| 40.847234
| 40.862225
| 437,593,000
| 41.677488
| 43.474781
| 43.532279
| 44.442003
| 44.529951
| 44.099937
| 35.318249
| 41.829018
| 41.925559
| 42.111846
| 42.752817
| 42.953511
| 43.424011
| 42.870902
| 41.761478
| 36.641365
| 41.47537
| 42.489941
| 42.857603
| 43.516379
| 44.015734
| 44.170524
| 40.421645
| 40.822241
| 40.71549
| 40.628853
| 40.48543
| 42.628021
| 42.585234
| 43.47764
| 48.633766
| -0.88557
| -0.681195
| 20.171074
| 21.036256
| 29.064533
| 41.441411
| 43.396377
| 44.528482
| 45.260648
| 34.802617
| 39.209108
| 47.090908
| 39.246769
| 24.773108
| -52.915079
| -60.753231
| 95,486,480,000
| 0.14682
| 206
| 9.826647
| 43.474781
| 2.213983
| 47.902746
| 39.046816
| 1.819387
| 42.695807
| 46.334581
| 39.057033
| 47.583646
| 39.209108
| 43.396377
| 40.274874
| 39.692516
| 38.62675
| 41.34064
| 41.922998
| 45.607255
| 44.384572
| 43.396377
| 42.408181
| 41.001259
| 39.209108
| 47.583646
| 0
| 0.010428
| 437,593,000
| 0
|
NVDA
| 2023-11-02T00:00:00
| 43.482826
| 43.860623
| 42.871153
| 43.30492
| 409,172,000
| 41.817913
| 43.415712
| 43.548951
| 44.369919
| 44.482415
| 44.140188
| 35.448855
| 42.159779
| 42.208699
| 42.322766
| 42.819181
| 42.994227
| 43.426318
| 42.887005
| 41.795564
| 36.709439
| 41.803613
| 42.490708
| 42.853798
| 43.478764
| 43.988178
| 44.158304
| 40.502885
| 41.96361
| 41.614572
| 41.182208
| 40.50767
| 42.462116
| 42.456998
| 43.298642
| 48.48107
| -0.710606
| -0.687077
| 18.855067
| 26.158923
| 27.089151
| 41.534866
| 43.396377
| 44.431534
| 45.260648
| 43.43826
| 39.209108
| 46.200378
| 61.129357
| 39.624914
| 1.629056
| -38.870643
| 95,895,652,000
| 0.132433
| 207
| 9.838755
| 43.415712
| 2.196267
| 47.808247
| 39.023177
| 1.799611
| 42.770761
| 46.369984
| 39.171539
| 47.583646
| 39.209108
| 43.396377
| 41.836041
| 41.313653
| 40.324845
| 42.824848
| 43.347237
| 45.607255
| 44.384572
| 43.396377
| 42.408181
| 41.001259
| 39.209108
| 47.583646
| 0
| 0.055141
| 409,172,000
| 0
|
NVDA
| 2023-11-03T00:00:00
| 44.981026
| 45.284861
| 43.699707
| 43.99655
| 424,610,000
| 42.17952
| 43.377882
| 43.609158
| 44.32686
| 44.475602
| 44.180031
| 35.590009
| 42.724029
| 42.712758
| 42.731729
| 43.015713
| 43.147058
| 43.487287
| 42.942111
| 41.858643
| 36.791743
| 42.378724
| 42.639785
| 42.963958
| 43.502729
| 44.0013
| 44.174954
| 40.597732
| 43.564526
| 43.024276
| 42.243637
| 40.870446
| 42.397116
| 42.39651
| 43.158779
| 48.338872
| -0.445914
| -0.638844
| 18.194698
| 30.285522
| 24.975036
| 42.246984
| 43.396377
| 44.092465
| 45.260648
| 46.542296
| 39.209108
| 45.284861
| 94.999219
| 65.125115
| 45.575106
| -5.000781
| 96,320,262,000
| 0.115478
| 208
| 9.85187
| 43.377882
| 2.160391
| 47.698665
| 39.057099
| 1.834592
| 42.981263
| 46.650447
| 39.312078
| 47.583646
| 39.209108
| 43.396377
| 43.404867
| 42.949112
| 42.415397
| 43.938582
| 44.394338
| 45.607255
| 44.384572
| 43.396377
| 42.408181
| 41.001259
| 39.209108
| 47.583646
| 0
| 0.093095
| 424,610,000
| 0
|
NVDA
| 2023-11-06T00:00:00
| 45.726627
| 45.910531
| 44.87508
| 45.260876
| 400,733,000
| 42.456972
| 43.401769
| 43.647898
| 44.321598
| 44.494867
| 44.207591
| 35.729527
| 43.324548
| 43.260734
| 43.192483
| 43.262159
| 43.345487
| 43.575104
| 43.015388
| 41.935236
| 36.880648
| 43.023653
| 42.863475
| 43.12684
| 43.557622
| 44.034221
| 44.20558
| 40.698594
| 45.194772
| 44.540465
| 43.574602
| 41.50418
| 42.438187
| 42.411174
| 43.062157
| 48.210474
| -0.173974
| -0.54587
| 17.905338
| 31.673991
| 23.824479
| 42.55982
| 43.396377
| 44.067977
| 45.260648
| 56.316649
| 39.209108
| 45.910531
| 97.255749
| 84.461441
| 72.673151
| -2.744251
| 96,720,995,000
| 0.12296
| 209
| 9.864501
| 43.401769
| 2.184673
| 47.771115
| 39.032424
| 1.650476
| 43.242726
| 46.543678
| 39.941774
| 47.583646
| 39.209108
| 43.396377
| 44.655198
| 44.025535
| 43.070044
| 45.610689
| 46.240352
| 45.607255
| 44.384572
| 43.396377
| 42.408181
| 41.001259
| 39.209108
| 47.583646
| 0
| 0.12508
| 400,733,000
| 0
|
NVDA
| 2023-11-07T00:00:00
| 45.930523
| 46.19338
| 45.133947
| 45.694649
| 343,165,000
| 42.686051
| 43.409616
| 43.745366
| 44.304085
| 44.512813
| 44.240629
| 35.8633
| 43.845743
| 43.74615
| 43.61372
| 43.504738
| 43.544335
| 43.667473
| 43.092102
| 42.014351
| 36.970696
| 43.655207
| 43.104309
| 43.302427
| 43.620717
| 44.072002
| 44.239697
| 40.800097
| 46.378078
| 45.822463
| 44.859156
| 42.303615
| 42.567603
| 42.4933
| 43.00738
| 48.096239
| 0.057332
| -0.42523
| 17.782829
| 31.433611
| 22.673547
| 42.701244
| 43.396377
| 44.240889
| 45.260648
| 64.668735
| 39.209108
| 46.19338
| 96.23645
| 96.163806
| 80.207856
| -3.76355
| 97,064,160,000
| 0.133475
| 210
| 9.875372
| 43.409616
| 2.193901
| 47.797418
| 39.021813
| 1.575302
| 43.498707
| 46.64931
| 40.348103
| 47.583646
| 39.209108
| 43.396377
| 45.50408
| 45.097628
| 44.468628
| 46.133079
| 46.539531
| 45.607255
| 44.384572
| 43.396377
| 42.408181
| 41.001259
| 39.209108
| 47.583646
| 0
| 0.151802
| 343,165,000
| 0
|
NVDA
| 2023-11-08T00:00:00
| 46.549191
| 46.842034
| 45.943511
| 46.07544
| 346,719,000
| 43.165296
| 43.398021
| 43.846632
| 44.259989
| 44.52479
| 44.279463
| 35.999806
| 44.386433
| 44.255794
| 44.065331
| 43.781506
| 43.775478
| 43.780482
| 43.183078
| 42.10415
| 37.066005
| 44.357596
| 43.403316
| 43.518106
| 43.708761
| 44.125591
| 44.285411
| 40.906424
| 47.109576
| 46.747479
| 45.987331
| 43.195774
| 42.777305
| 42.638167
| 42.998124
| 47.997542
| 0.287254
| -0.282733
| 18.001899
| 33.135727
| 21.702138
| 43.025571
| 43.396377
| 44.240889
| 45.260648
| 66.769166
| 39.209108
| 46.842034
| 96.163422
| 96.551873
| 102.838186
| -3.836578
| 97,410,879,000
| 0.111463
| 211
| 9.886537
| 43.398021
| 2.175683
| 47.749388
| 39.046654
| 1.539392
| 43.789229
| 46.868013
| 40.710445
| 47.583646
| 39.209108
| 43.396377
| 45.752616
| 45.311853
| 44.693183
| 46.371286
| 46.812049
| 45.607255
| 44.384572
| 43.396377
| 42.408181
| 41.001259
| 39.209108
| 47.583646
| 0
| 0.17389
| 346,719,000
| 0
|
NVDA
| 2023-11-09T00:00:00
| 46.924988
| 48.204305
| 46.725094
| 47.441711
| 540,496,000
| 43.827343
| 43.398271
| 43.937064
| 44.213814
| 44.544803
| 44.310903
| 36.137902
| 44.894144
| 44.741102
| 44.505278
| 44.067277
| 44.017748
| 43.903796
| 43.281549
| 42.199612
| 37.164104
| 45.041177
| 43.739217
| 43.754902
| 43.81327
| 44.188754
| 44.337798
| 41.015132
| 47.49185
| 47.33098
| 46.92099
| 44.126679
| 43.052765
| 42.836196
| 43.03319
| 47.914569
| 0.494097
| -0.127367
| 18.836819
| 36.936764
| 20.024512
| 43.706706
| 43.706706
| 44.290112
| 45.260648
| 71.39783
| 39.209108
| 48.204305
| 85.777778
| 92.725883
| 127.696036
| -14.222222
| 97,951,375,000
| 0.070379
| 212
| 9.904107
| 43.398271
| 2.176109
| 47.750488
| 39.046053
| 1.558239
| 44.087873
| 47.20435
| 40.971395
| 48.204305
| 39.209108
| 43.706706
| 46.444912
| 46.047789
| 45.546388
| 46.946313
| 47.343435
| 46.081438
| 44.768139
| 43.706706
| 42.645273
| 41.13408
| 39.209108
| 48.204305
| 0
| 0.191906
| 0
| 540,496,000
|
NVDA
| 2023-11-10T00:00:00
| 48.309254
| 48.446182
| 47.257816
| 47.474699
| 421,245,000
| 44.610425
| 43.541894
| 44.039929
| 44.193506
| 44.577302
| 44.36381
| 36.280526
| 45.577166
| 45.389857
| 45.090505
| 44.452912
| 44.347864
| 44.076559
| 43.413857
| 42.320595
| 37.275001
| 45.85607
| 44.20693
| 44.091225
| 43.973876
| 44.287818
| 44.416973
| 41.13624
| 48.040017
| 47.923802
| 47.824844
| 45.146732
| 43.406443
| 43.096317
| 43.120175
| 47.851229
| 0.760948
| 0.050296
| 19.717122
| 35.441617
| 18.601277
| 43.827645
| 43.827645
| 44.290112
| 45.260648
| 70.944082
| 39.209108
| 48.446182
| 98.517625
| 93.486275
| 139.322805
| -1.482375
| 98,372,620,000
| 0.146901
| 213
| 9.9183
| 43.541894
| 2.400912
| 48.343718
| 38.74007
| 1.502483
| 44.489909
| 47.494875
| 41.484943
| 48.446182
| 39.209108
| 43.827645
| 47.284795
| 46.365286
| 45.805584
| 47.844497
| 48.764006
| 46.266232
| 44.91762
| 43.827645
| 42.73767
| 41.185842
| 39.209108
| 48.446182
| 0
| 0.20635
| 421,245,000
| 0
|
NVDA
| 2023-11-13T00:00:00
| 48.594101
| 49.089839
| 48.073379
| 48.294262
| 384,136,000
| 45.355928
| 43.668077
| 44.173738
| 44.195805
| 44.602274
| 44.419766
| 36.421762
| 46.180553
| 45.972447
| 45.62952
| 44.829383
| 44.674498
| 44.253717
| 43.550179
| 42.444823
| 37.387629
| 46.580374
| 44.688093
| 44.441545
| 44.146448
| 44.393523
| 44.500741
| 41.258763
| 48.648549
| 48.496363
| 48.59757
| 46.20189
| 43.820362
| 43.403304
| 43.253392
| 47.80704
| 0.984071
| 0.237051
| 20.812557
| 36.798252
| 17.6962
| 44.968536
| 44.149473
| 44.524745
| 45.260648
| 69.999255
| 39.209108
| 49.089839
| 94.98278
| 93.092728
| 142.154825
| -5.01722
| 98,756,756,000
| 0.115319
| 214
| 9.93133
| 43.668077
| 2.598947
| 48.86597
| 38.470183
| 1.503269
| 44.880784
| 47.887322
| 41.874247
| 49.089839
| 39.209108
| 44.149473
| 48.004417
| 47.562652
| 46.816051
| 48.751018
| 49.192783
| 46.757986
| 45.3154
| 44.149473
| 42.983547
| 41.323584
| 39.209108
| 49.089839
| 0
| 0.217668
| 384,136,000
| 0
|
NVDA
| 2023-11-14T00:00:00
| 49.629547
| 49.807454
| 49.013878
| 49.653536
| 416,954,000
| 46.243054
| 43.953824
| 44.327976
| 44.218033
| 44.641331
| 44.494231
| 36.574185
| 46.870352
| 46.637374
| 46.244909
| 45.265762
| 45.055655
| 44.464534
| 43.710163
| 42.587094
| 37.509439
| 47.357396
| 45.255852
| 44.861223
| 44.359536
| 44.52582
| 44.603905
| 41.390184
| 49.423832
| 49.197553
| 49.329984
| 47.295063
| 44.301283
| 43.757645
| 43.435285
| 47.784583
| 1.230267
| 0.435694
| 22.12465
| 38.113636
| 16.654471
| 46.339303
| 44.508281
| 44.524745
| 45.260648
| 84.114356
| 39.209108
| 49.807454
| 98.321374
| 97.273926
| 143.352764
| -1.678626
| 99,173,710,000
| 0.120533
| 215
| 9.945841
| 43.953824
| 2.921619
| 49.797062
| 38.110587
| 1.439446
| 45.333047
| 48.21194
| 42.454155
| 49.807454
| 39.209108
| 44.508281
| 48.585773
| 48.081707
| 47.569312
| 49.098167
| 49.602233
| 47.306244
| 45.758886
| 44.508281
| 43.257676
| 41.477154
| 39.209108
| 49.807454
| 0
| 0.226257
| 0
| 416,954,000
|
NVDA
| 2023-11-15T00:00:00
| 48.861958
| 49.933385
| 48.174324
| 49.908401
| 475,497,000
| 46.899004
| 44.288246
| 44.411211
| 44.254554
| 44.673112
| 44.57678
| 36.720896
| 47.268673
| 47.041844
| 46.647531
| 45.592689
| 45.348448
| 44.636982
| 43.845736
| 42.711349
| 37.622399
| 47.83356
| 45.723293
| 45.209991
| 44.541651
| 44.636889
| 44.690395
| 41.51245
| 49.798728
| 49.604578
| 49.76813
| 48.278282
| 44.80614
| 44.129076
| 43.647408
| 47.778413
| 1.347904
| 0.618136
| 22.60582
| 34.905539
| 19.269937
| 46.816546
| 44.571246
| 44.526512
| 45.260648
| 89.419916
| 39.209108
| 49.933385
| 90.009326
| 94.437827
| 115.174954
| -9.990674
| 98,698,213,000
| 0.144378
| 214
| 9.962057
| 44.288246
| 3.08532
| 50.458887
| 38.117606
| 1.39547
| 45.669134
| 48.460073
| 42.878195
| 49.933385
| 39.209108
| 44.571246
| 49.483626
| 49.159799
| 48.69005
| 49.953375
| 50.277202
| 47.402456
| 45.836711
| 44.571246
| 43.305782
| 41.504103
| 39.209108
| 49.933385
| 1
| 0.132469
| 0
| 475,497,000
|
NVDA
| 2023-11-16T00:00:00
| 49.45364
| 49.498618
| 48.304255
| 48.653068
| 339,756,000
| 47.496085
| 44.656999
| 44.512557
| 44.319299
| 44.742603
| 44.652814
| 36.863543
| 47.705666
| 47.480352
| 47.07924
| 45.943684
| 45.664232
| 44.825871
| 43.993313
| 42.84486
| 37.740123
| 48.29804
| 46.215235
| 45.59787
| 44.745537
| 44.762693
| 44.786966
| 41.639144
| 49.956381
| 49.868339
| 50.074316
| 49.147397
| 45.340313
| 44.517656
| 43.888282
| 47.788229
| 1.471908
| 0.78889
| 23.052621
| 32.881763
| 18.152692
| 47.404233
| 44.571246
| 44.884578
| 45.260648
| 89.812047
| 39.209108
| 49.933385
| 95.526551
| 94.619084
| 103.960018
| -4.473449
| 99,037,969,000
| 0.224237
| 215
| 9.973812
| 44.656999
| 3.243973
| 51.144946
| 38.169053
| 1.395755
| 46.029563
| 48.821073
| 43.238053
| 49.933385
| 39.209108
| 44.571246
| 48.989889
| 48.046393
| 47.230828
| 49.805454
| 50.74895
| 47.402456
| 45.836711
| 44.571246
| 43.305782
| 41.504103
| 39.209108
| 49.933385
| 0
| 0.151618
| 339,756,000
| 0
|
NVDA
| 2023-11-17T00:00:00
| 49.27174
| 49.690515
| 48.980895
| 49.497617
| 325,205,000
| 47.925157
| 45.052339
| 44.665955
| 44.39378
| 44.806391
| 44.734614
| 37.001453
| 48.018881
| 47.806059
| 47.416548
| 46.246235
| 45.941732
| 45.000219
| 44.132219
| 42.972125
| 37.854866
| 48.620886
| 46.654734
| 45.963961
| 44.93975
| 44.88188
| 44.87843
| 41.762609
| 49.87147
| 49.888951
| 50.199148
| 49.83473
| 45.88519
| 44.910396
| 44.148515
| 47.810609
| 1.537778
| 0.938668
| 23.565468
| 32.672882
| 17.503364
| 47.533666
| 44.571246
| 44.837105
| 45.260648
| 87.674831
| 39.209108
| 49.933385
| 93.830399
| 93.122092
| 97.118393
| -6.169601
| 98,712,764,000
| 0.252884
| 214
| 9.985005
| 45.052339
| 3.30292
| 51.658178
| 38.446499
| 1.354705
| 46.338342
| 49.047753
| 43.628931
| 49.933385
| 39.209108
| 44.571246
| 49.085504
| 48.672391
| 47.891141
| 49.866754
| 50.279867
| 47.402456
| 45.836711
| 44.571246
| 43.305782
| 41.504103
| 39.209108
| 49.933385
| 1
| 0.067232
| 0
| 325,205,000
|
NVDA
| 2023-11-20T00:00:00
| 50.382149
| 50.521075
| 49.154802
| 49.285733
| 414,120,000
| 48.390709
| 45.423841
| 44.838423
| 44.498344
| 44.882787
| 44.830467
| 37.147957
| 48.491535
| 48.274439
| 47.872794
| 46.622227
| 46.283303
| 45.211275
| 44.296691
| 43.118858
| 37.979515
| 49.067612
| 47.162335
| 46.403668
| 45.174588
| 45.028611
| 44.990263
| 41.89575
| 50.026292
| 50.064293
| 50.403841
| 50.421383
| 46.460472
| 45.318807
| 44.434346
| 47.847462
| 1.660441
| 1.083022
| 24.452557
| 34.614303
| 16.294804
| 48.232293
| 44.865091
| 44.837105
| 45.260648
| 91.759939
| 40.847234
| 50.521075
| 98.563901
| 95.973617
| 99.339052
| -1.436099
| 99,126,884,000
| 0.25062
| 215
| 9.999652
| 45.423841
| 3.467989
| 52.359818
| 38.487863
| 1.314441
| 46.723466
| 49.352349
| 44.094584
| 50.521075
| 39.209108
| 44.865091
| 49.314383
| 48.938251
| 48.604762
| 49.647872
| 50.024004
| 47.85145
| 46.199903
| 44.865091
| 43.530279
| 41.629869
| 39.209108
| 50.521075
| 0
| 0.094746
| 414,120,000
| 0
|
NVDA
| 2023-11-21T00:00:00
| 49.917393
| 50.490086
| 49.195777
| 50.099295
| 565,747,000
| 48.789396
| 45.737724
| 45.078535
| 44.59977
| 44.943164
| 44.906881
| 37.292193
| 48.776706
| 48.573158
| 48.187348
| 46.921788
| 46.562848
| 45.395828
| 44.444604
| 43.253482
| 38.0983
| 49.34519
| 47.590293
| 46.794358
| 45.3871
| 45.161101
| 45.090994
| 42.022809
| 50.179285
| 50.159977
| 50.503587
| 50.856133
| 47.037391
| 45.725795
| 44.734607
| 47.893998
| 1.700547
| 1.206527
| 25.276283
| 32.336458
| 15.222501
| 48.623084
| 44.865091
| 44.8486
| 45.260648
| 86.458028
| 42.871153
| 50.521075
| 92.108653
| 94.834318
| 84.59641
| -7.891347
| 98,561,137,000
| 0.209432
| 214
| 10.019414
| 45.737724
| 3.580286
| 52.898295
| 38.577152
| 1.292596
| 47.02765
| 49.612841
| 44.442459
| 50.521075
| 39.209108
| 44.865091
| 50.019342
| 49.517609
| 48.653069
| 50.883882
| 51.385614
| 47.85145
| 46.199903
| 44.865091
| 43.530279
| 41.629869
| 39.209108
| 50.521075
| 1
| 0.017797
| 0
| 565,747,000
|
NVDA
| 2023-11-22T00:00:00
| 48.690044
| 50.308181
| 47.66459
| 49.825441
| 899,420,000
| 49.003481
| 46.084389
| 45.339196
| 44.664355
| 44.997211
| 44.969912
| 37.424876
| 48.759374
| 48.59441
| 48.264686
| 47.082538
| 46.726479
| 45.525013
| 44.556326
| 43.361137
| 38.203691
| 49.327127
| 47.871466
| 47.072167
| 45.547503
| 45.259703
| 45.165908
| 42.136221
| 49.887387
| 49.930153
| 50.296938
| 51.068113
| 47.570505
| 46.103515
| 45.030822
| 47.943106
| 1.614682
| 1.288158
| 24.585506
| 28.247688
| 20.62146
| 48.889445
| 44.865091
| 44.645707
| 45.260648
| 74.818954
| 43.699707
| 50.521075
| 73.157432
| 87.943329
| 57.31708
| -26.842568
| 97,661,717,000
| 0.210165
| 213
| 10.049826
| 46.084389
| 3.509498
| 53.103384
| 39.065393
| 1.370126
| 47.185973
| 49.926226
| 44.445721
| 50.521075
| 39.209108
| 44.865091
| 49.867752
| 49.245418
| 48.573444
| 50.539726
| 51.16206
| 47.85145
| 46.199903
| 44.865091
| 43.530279
| 41.629869
| 39.209108
| 50.521075
| 1
| -0.048084
| 0
| 899,420,000
|
NVDA
| 2023-11-24T00:00:00
| 47.750549
| 48.89494
| 47.719564
| 48.44418
| 294,645,000
| 49.086037
| 46.45669
| 45.566075
| 44.708232
| 45.066847
| 45.024508
| 37.552703
| 48.557609
| 48.440981
| 48.185588
| 47.143266
| 46.805253
| 45.612289
| 44.640384
| 43.448056
| 38.298684
| 49.099321
| 48.030148
| 47.257656
| 45.66853
| 45.332159
| 45.22097
| 42.238964
| 49.063655
| 49.253325
| 49.721012
| 51.025415
| 48.028243
| 46.436656
| 45.310181
| 47.989561
| 1.454062
| 1.321339
| 23.94407
| 26.635106
| 19.444238
| 49.092832
| 44.865091
| 44.482046
| 45.260648
| 63.942845
| 44.87508
| 50.521075
| 50.929366
| 72.06515
| 35.672815
| -49.070634
| 97,367,072,000
| 0.222784
| 212
| 10.059537
| 46.45669
| 3.249388
| 52.955467
| 39.957913
| 1.325365
| 47.239742
| 49.890472
| 44.589013
| 50.521075
| 39.209108
| 44.865091
| 48.887605
| 47.467029
| 46.244014
| 50.11062
| 51.531196
| 47.85145
| 46.199903
| 44.865091
| 43.530279
| 41.629869
| 39.209108
| 50.521075
| 1
| -0.104172
| 0
| 294,645,000
|
NVDA
| 2023-11-27T00:00:00
| 48.216309
| 48.504153
| 47.626623
| 47.774543
| 395,662,000
| 49.076743
| 46.843584
| 45.840129
| 44.795026
| 45.144906
| 45.0859
| 37.682199
| 48.489349
| 48.400131
| 48.190314
| 47.240816
| 46.913796
| 45.714408
| 44.734488
| 43.542477
| 38.397367
| 48.941188
| 48.197731
| 47.46152
| 45.806101
| 45.415039
| 45.284174
| 42.345069
| 48.256202
| 48.585735
| 49.128128
| 50.827645
| 48.429095
| 46.736948
| 45.576668
| 48.034429
| 1.348804
| 1.326832
| 23.262244
| 25.466216
| 19.05572
| 49.073849
| 44.865091
| 44.482046
| 45.260648
| 62.897418
| 45.133947
| 50.521075
| 57.217166
| 60.434655
| 28.741533
| -42.782834
| 97,762,734,000
| 0.24774
| 213
| 10.07273
| 46.843584
| 2.946674
| 52.736932
| 40.950236
| 1.314085
| 47.332749
| 49.960918
| 44.704579
| 50.521075
| 39.209108
| 44.865091
| 48.121684
| 47.348429
| 46.946308
| 48.523805
| 49.29706
| 47.85145
| 46.199903
| 44.865091
| 43.530279
| 41.629869
| 39.209108
| 50.521075
| 0
| -0.051606
| 395,662,000
| 0
|
NVDA
| 2023-11-28T00:00:00
| 47.795525
| 48.29726
| 47.44771
| 48.210304
| 401,491,000
| 48.996885
| 47.176406
| 46.033865
| 44.872085
| 45.237781
| 45.139087
| 37.814946
| 48.350584
| 48.290203
| 48.129577
| 47.291244
| 46.981621
| 45.79602
| 44.815041
| 43.626696
| 38.490881
| 48.708239
| 48.288392
| 47.611935
| 45.923768
| 45.484793
| 45.33783
| 42.445699
| 47.663368
| 47.976013
| 48.55318
| 50.486371
| 48.760075
| 47.001602
| 45.825329
| 48.075325
| 1.2174
| 1.304945
| 22.456019
| 24.352012
| 19.143397
| 48.984393
| 44.865091
| 44.295395
| 45.260648
| 59.449029
| 45.943511
| 50.521075
| 40.458506
| 49.535013
| 16.583624
| -59.541494
| 97,361,243,000
| 0.236463
| 212
| 10.08596
| 47.176406
| 2.627028
| 52.430462
| 41.922351
| 1.299093
| 47.376823
| 49.975009
| 44.778636
| 50.521075
| 39.209108
| 44.865091
| 48.115695
| 47.727236
| 47.238164
| 48.604767
| 48.993226
| 47.85145
| 46.199903
| 44.865091
| 43.530279
| 41.629869
| 39.209108
| 50.521075
| 1
| -0.106404
| 0
| 401,491,000
|
NVDA
| 2023-11-29T00:00:00
| 48.114357
| 48.736027
| 47.834507
| 48.353232
| 382,005,000
| 48.845366
| 47.54421
| 46.21285
| 44.964435
| 45.296291
| 45.19869
| 37.946674
| 48.303339
| 48.258231
| 48.127236
| 47.366072
| 47.068755
| 45.886935
| 44.901865
| 43.71556
| 38.586637
| 48.54778
| 48.37772
| 47.771973
| 46.050916
| 45.560492
| 45.396746
| 42.548181
| 47.510639
| 47.665091
| 48.13186
| 50.088677
| 49.037504
| 47.240477
| 46.060103
| 48.113023
| 1.126008
| 1.269158
| 22.040518
| 25.457584
| 18.194339
| 48.984393
| 44.865091
| 44.253419
| 45.260648
| 58.178393
| 46.725094
| 50.521075
| 36.59827
| 44.757981
| 16.910057
| -63.40173
| 97,743,248,000
| 0.170503
| 213
| 10.098646
| 47.54421
| 2.153407
| 51.851024
| 43.237396
| 1.301164
| 47.447064
| 50.049392
| 44.844736
| 50.521075
| 40.847234
| 45.684154
| 47.846832
| 47.396403
| 46.997282
| 48.245953
| 48.696381
| 48.238048
| 46.825667
| 45.684154
| 44.542641
| 42.917436
| 40.847234
| 50.521075
| 0
| -0.052724
| 0
| 382,005,000
|
NVDA
| 2023-11-30T00:00:00
| 46.745087
| 48.084373
| 46.397272
| 47.998416
| 526,247,000
| 48.633679
| 47.766342
| 46.412384
| 45.055007
| 45.334053
| 45.242351
| 38.065647
| 47.991688
| 47.983114
| 47.914597
| 47.309619
| 47.043857
| 45.920588
| 44.950371
| 43.775551
| 38.667816
| 48.165911
| 48.301613
| 47.812914
| 46.120745
| 45.598618
| 45.427368
| 42.635727
| 47.216747
| 47.279471
| 47.578587
| 49.578051
| 49.228487
| 47.434364
| 46.267612
| 48.141682
| 0.932343
| 1.201795
| 20.589661
| 23.196519
| 24.012533
| 48.459174
| 44.865091
| 44.253419
| 45.260648
| 49.148388
| 46.397272
| 50.521075
| 8.434309
| 28.497028
| -14.936602
| -91.565691
| 97,217,001,000
| 0.086713
| 212
| 10.115479
| 47.766342
| 1.781216
| 51.328774
| 44.20391
| 1.305591
| 47.380209
| 49.99139
| 44.769028
| 50.521075
| 42.871153
| 46.696114
| 48.228297
| 47.720567
| 47.326777
| 48.622087
| 49.129817
| 48.715693
| 47.598804
| 46.696114
| 45.793423
| 44.508236
| 42.871153
| 50.521075
| 1
| -0.106564
| 0
| 526,247,000
|
NVDA
| 2023-12-01T00:00:00
| 46.740089
| 47.174859
| 46.162398
| 46.500219
| 369,317,000
| 48.362324
| 47.929205
| 46.669807
| 45.169906
| 45.377797
| 45.271002
| 38.185628
| 47.741368
| 47.757109
| 47.733904
| 47.257844
| 47.020491
| 45.952725
| 44.997469
| 43.834255
| 38.748137
| 47.821622
| 48.203875
| 47.838122
| 46.186827
| 45.635619
| 45.457026
| 42.72204
| 46.846614
| 46.933541
| 47.06079
| 49.011315
| 49.348685
| 47.590629
| 46.449737
| 48.161421
| 0.769587
| 1.115353
| 19.431725
| 21.958115
| 23.969066
| 48.341736
| 44.865091
| 44.130235
| 45.260648
| 41.456254
| 46.162398
| 50.521075
| 13.253822
| 19.4288
| -26.834798
| -86.746178
| 96,847,684,000
| 0.081969
| 211
| 10.127282
| 47.929205
| 1.494835
| 50.918874
| 44.939536
| 1.269252
| 47.319245
| 49.85775
| 44.78074
| 50.521075
| 43.699707
| 47.110391
| 47.075577
| 46.066782
| 45.388477
| 47.753882
| 48.762678
| 48.911232
| 47.915312
| 47.110391
| 46.30547
| 45.15948
| 43.699707
| 50.521075
| 1
| -0.152065
| 369,317,000
| 0
|
NVDA
| 2023-12-04T00:00:00
| 45.48576
| 46.052459
| 44.986026
| 46.052459
| 437,543,000
| 47.983726
| 47.954441
| 46.8701
| 45.247864
| 45.40671
| 45.266373
| 38.303145
| 47.290247
| 47.344137
| 47.388036
| 47.096745
| 46.902434
| 45.934413
| 45.010319
| 43.866958
| 38.815178
| 47.29861
| 47.971166
| 47.747041
| 46.199214
| 45.63846
| 45.461279
| 42.794678
| 46.145137
| 46.323858
| 46.437036
| 48.337277
| 49.374253
| 47.69713
| 46.595365
| 48.167902
| 0.533242
| 0.998931
| 19.223802
| 19.969052
| 27.872935
| 47.738056
| 44.865091
| 43.375385
| 45.046923
| 34.691895
| 44.986026
| 50.521075
| 9.028533
| 10.238888
| -53.162523
| -90.971467
| 96,410,141,000
| 0.048516
| 210
| 10.140776
| 47.954441
| 1.445902
| 50.846245
| 45.062638
| 1.321938
| 47.144628
| 49.788504
| 44.500751
| 50.521075
| 44.87508
| 47.698077
| 46.692449
| 46.210039
| 45.679988
| 47.2225
| 47.70491
| 49.18862
| 48.364305
| 47.698077
| 47.03185
| 46.083323
| 44.87508
| 50.521075
| 1
| -0.190207
| 0
| 437,543,000
|
NVDA
| 2023-12-05T00:00:00
| 46.545288
| 46.57927
| 45.250862
| 45.445775
| 371,718,000
| 47.60004
| 47.995374
| 47.086348
| 45.33478
| 45.450349
| 45.277415
| 38.429026
| 47.141255
| 47.198891
| 47.258382
| 47.046613
| 46.874962
| 45.958369
| 45.050713
| 43.919994
| 38.892094
| 47.037076
| 47.836961
| 47.722056
| 46.250093
| 45.668423
| 45.486604
| 42.87669
| 45.78987
| 45.980797
| 46.067235
| 47.703683
| 49.349678
| 47.78492
| 46.719688
| 48.166533
| 0.426515
| 0.884448
| 18.550446
| 21.323542
| 25.955365
| 47.647104
| 44.865091
| 43.007831
| 45.046923
| 34.84644
| 44.986026
| 50.521075
| 28.170702
| 16.817686
| -40.557546
| -71.829298
| 96,781,859,000
| 0.059581
| 211
| 10.152576
| 47.995374
| 1.390022
| 50.775418
| 45.215331
| 1.330157
| 47.087548
| 49.747861
| 44.427234
| 50.521075
| 44.986026
| 47.75355
| 45.508082
| 44.963704
| 44.441649
| 46.030137
| 46.574515
| 49.214803
| 48.406686
| 47.75355
| 47.100415
| 46.170526
| 44.986026
| 50.521075
| 0
| -0.121868
| 371,718,000
| 0
|
NVDA
| 2023-12-06T00:00:00
| 45.482761
| 47.365926
| 45.391802
| 47.194002
| 380,590,000
| 47.156577
| 47.972986
| 47.275328
| 45.406662
| 45.430944
| 45.267919
| 38.553257
| 46.809556
| 46.886868
| 46.98521
| 46.904444
| 46.767869
| 45.939718
| 45.062082
| 43.95094
| 38.957673
| 46.652116
| 47.597665
| 47.598703
| 46.255896
| 45.669276
| 45.49067
| 42.946876
| 45.479302
| 45.611142
| 45.685599
| 47.060439
| 49.249575
| 47.84172
| 46.815298
| 48.154234
| 0.253276
| 0.758213
| 17.259205
| 23.160876
| 23.381057
| 46.940483
| 44.865091
| 42.743719
| 45.046923
| 33.864977
| 44.986026
| 50.521075
| 8.974363
| 15.391199
| -42.244429
| -91.025637
| 96,401,269,000
| -0.00034
| 210
| 10.164297
| 47.972986
| 1.428113
| 50.829213
| 45.11676
| 1.345518
| 46.934711
| 49.625747
| 44.243674
| 50.521075
| 44.986026
| 47.75355
| 46.12514
| 45.67101
| 44.796733
| 46.999418
| 47.453547
| 49.214803
| 48.406686
| 47.75355
| 47.100415
| 46.170526
| 44.986026
| 50.521075
| 1
| -0.162829
| 0
| 380,590,000
|
NVDA
| 2023-12-07T00:00:00
| 46.575272
| 46.608258
| 45.583712
| 45.67967
| 350,823,000
| 46.9451
| 47.97429
| 47.44624
| 45.48926
| 45.443415
| 45.259023
| 38.682455
| 46.762699
| 46.830214
| 46.922142
| 46.87452
| 46.753054
| 45.964641
| 45.101903
| 44.002907
| 39.03347
| 46.546424
| 47.464549
| 47.544853
| 46.301724
| 45.69939
| 45.516558
| 43.026697
| 45.619014
| 45.636879
| 45.572793
| 46.544729
| 49.117355
| 47.892362
| 46.89854
| 48.136614
| 0.201813
| 0.646933
| 16.060197
| 21.831432
| 22.038975
| 46.861027
| 45.684154
| 42.418894
| 44.722098
| 36.883653
| 44.986026
| 50.521075
| 28.712405
| 21.95249
| -39.035431
| -71.287595
| 96,752,092,000
| 0.023532
| 211
| 10.175428
| 47.97429
| 1.426756
| 50.827802
| 45.120779
| 1.340599
| 46.900478
| 49.581677
| 44.21928
| 50.521075
| 44.986026
| 47.75355
| 46.080163
| 44.7944
| 44.106039
| 46.768524
| 48.054287
| 49.214803
| 48.406686
| 47.75355
| 47.100415
| 46.170526
| 44.986026
| 50.521075
| 0
| -0.097036
| 350,823,000
| 0
|
NVDA
| 2023-12-08T00:00:00
| 47.484871
| 47.719767
| 46.529295
| 46.574277
| 359,224,000
| 46.918532
| 48.002285
| 47.606322
| 45.577636
| 45.44872
| 45.263392
| 38.801665
| 46.907134
| 46.949242
| 47.008716
| 46.930006
| 46.809348
| 46.024258
| 45.164613
| 44.071857
| 39.117564
| 46.644564
| 47.417937
| 47.547824
| 46.379983
| 45.753112
| 45.560635
| 43.114284
| 46.247488
| 46.072167
| 45.789029
| 46.235284
| 48.985346
| 47.956724
| 46.981174
| 48.118387
| 0.231754
| 0.563898
| 15.755918
| 26.221699
| 20.686404
| 46.861027
| 46.696114
| 42.418894
| 44.722098
| 42.363903
| 44.986026
| 50.521075
| 45.145852
| 27.610873
| -17.533011
| -54.854148
| 97,111,316,000
| 0.095924
| 212
| 10.187103
| 48.002285
| 1.410484
| 50.823253
| 45.181317
| 1.374946
| 46.956135
| 49.706026
| 44.206244
| 50.521075
| 44.986026
| 47.75355
| 46.255747
| 45.903237
| 45.231202
| 46.927782
| 47.280293
| 49.214803
| 48.406686
| 47.75355
| 47.100415
| 46.170526
| 44.986026
| 50.521075
| 0
| -0.040298
| 359,224,000
| 0
|
NVDA
| 2023-12-11T00:00:00
| 46.606258
| 47.509856
| 45.809616
| 47.469876
| 509,728,000
| 46.757527
| 47.917135
| 47.671331
| 45.640245
| 45.441683
| 45.274534
| 38.918369
| 46.846959
| 46.886882
| 46.946799
| 46.900574
| 46.793725
| 46.047082
| 45.202551
| 44.122043
| 39.192078
| 46.587787
| 47.284983
| 47.470896
| 46.420321
| 45.783574
| 45.587226
| 43.191941
| 46.727993
| 46.517452
| 46.08319
| 46.043989
| 48.832552
| 48.018171
| 47.053948
| 48.096776
| 0.182482
| 0.487615
| 14.846559
| 23.960019
| 22.553048
| 46.861027
| 47.110391
| 42.465621
| 44.722098
| 33.537778
| 44.986026
| 50.490086
| 29.437043
| 34.431767
| -32.22842
| -70.562957
| 96,601,588,000
| 0.053513
| 211
| 10.203268
| 47.917135
| 1.442029
| 50.801192
| 45.033077
| 1.398801
| 46.922813
| 49.720414
| 44.125212
| 50.521075
| 44.986026
| 47.75355
| 47.244644
| 46.769521
| 46.054172
| 47.959994
| 48.435116
| 49.214803
| 48.406686
| 47.75355
| 47.100415
| 46.170526
| 44.986026
| 50.521075
| 1
| -0.091586
| 0
| 509,728,000
|
NVDA
| 2023-12-12T00:00:00
| 47.635803
| 47.644798
| 46.02552
| 46.02552
| 372,387,000
| 46.741555
| 47.86922
| 47.747698
| 45.697798
| 45.463631
| 45.308075
| 39.039148
| 47.004728
| 47.023049
| 47.0528
| 46.967413
| 46.858501
| 46.109385
| 45.266584
| 44.191622
| 39.276095
| 46.747474
| 47.258189
| 47.468163
| 46.498578
| 45.841314
| 45.633984
| 43.278682
| 47.275736
| 47.017146
| 46.520552
| 46.019589
| 48.693956
| 48.095649
| 47.129851
| 48.077041
| 0.223928
| 0.434877
| 14.110228
| 22.689987
| 20.720069
| 46.5352
| 47.698077
| 42.821681
| 44.722098
| 40.519558
| 44.986026
| 50.308181
| 49.787672
| 41.456856
| -20.271886
| -50.212328
| 96,973,975,000
| 0.095366
| 212
| 10.215402
| 47.86922
| 1.434251
| 50.737722
| 45.000718
| 1.422013
| 46.990717
| 49.834742
| 44.146692
| 50.521075
| 44.986026
| 47.75355
| 46.64191
| 45.773964
| 44.94167
| 47.474204
| 48.34215
| 49.214803
| 48.406686
| 47.75355
| 47.100415
| 46.170526
| 44.986026
| 50.521075
| 0
| -0.034979
| 372,387,000
| 0
|
NVDA
| 2023-12-13T00:00:00
| 48.066616
| 48.572392
| 47.58683
| 47.607821
| 447,792,000
| 46.736781
| 47.791073
| 47.833142
| 45.789254
| 45.480437
| 45.342895
| 39.163504
| 47.217105
| 47.212789
| 47.208772
| 47.067341
| 46.951433
| 46.186139
| 45.340269
| 44.268355
| 39.363563
| 46.988394
| 47.276989
| 47.492696
| 46.591473
| 45.909813
| 45.688608
| 43.368507
| 47.767929
| 47.565604
| 47.062159
| 46.151601
| 48.581961
| 48.192012
| 47.214085
| 48.061515
| 0.288215
| 0.405545
| 14.132511
| 26.302662
| 19.672096
| 46.779209
| 47.75355
| 42.978098
| 44.722098
| 47.225904
| 44.986026
| 48.89494
| 78.809363
| 52.678026
| 9.678285
| -21.190637
| 97,421,767,000
| 0.066969
| 213
| 10.23015
| 47.791073
| 1.374629
| 50.540332
| 45.041815
| 1.303582
| 47.093184
| 49.700348
| 44.48602
| 50.521075
| 44.986026
| 47.75355
| 47.10204
| 46.559283
| 45.482762
| 48.178561
| 48.721319
| 49.214803
| 48.406686
| 47.75355
| 47.100415
| 46.170526
| 44.986026
| 50.521075
| 0
| 0.013595
| 447,792,000
| 0
|
NVDA
| 2023-12-14T00:00:00
| 48.328491
| 48.648349
| 47.400906
| 48.368474
| 391,232,000
| 46.895121
| 47.7644
| 47.904314
| 45.875473
| 45.474764
| 45.369671
| 39.291757
| 47.439382
| 47.415644
| 47.381036
| 47.181991
| 47.05736
| 46.270153
| 45.418906
| 44.348754
| 39.452766
| 47.277796
| 47.328171
| 47.530799
| 46.691051
| 45.984762
| 45.747729
| 43.459701
| 48.239833
| 48.078464
| 47.639295
| 46.399596
| 48.496301
| 48.305771
| 47.30943
| 48.051375
| 0.356188
| 0.395674
| 13.97453
| 24.606271
| 19.364602
| 46.817187
| 47.75355
| 43.04881
| 44.552699
| 52.736731
| 44.986026
| 48.736027
| 89.132374
| 72.576469
| 14.015837
| -10.867626
| 97,812,999,000
| 0.102118
| 214
| 10.243115
| 47.7644
| 1.357829
| 50.480059
| 45.048741
| 1.30873
| 47.210832
| 49.828291
| 44.593373
| 50.521075
| 44.986026
| 47.75355
| 48.075279
| 47.578167
| 47.089718
| 48.563728
| 49.060841
| 49.214803
| 48.406686
| 47.75355
| 47.100415
| 46.170526
| 44.986026
| 50.521075
| 0
| 0.055058
| 0
| 391,232,000
|
NVDA
| 2023-12-15T00:00:00
| 48.868252
| 49.382023
| 48.098594
| 48.172562
| 479,948,000
| 47.107937
| 47.735131
| 47.982045
| 45.959554
| 45.469891
| 45.404113
| 39.419632
| 47.725156
| 47.679754
| 47.609839
| 47.335287
| 47.19666
| 46.372039
| 45.509679
| 44.438249
| 39.546453
| 47.636547
| 47.4333
| 47.604948
| 46.808415
| 46.074064
| 45.817008
| 43.55499
| 48.739234
| 48.55698
| 48.235075
| 46.75785
| 48.447784
| 48.438166
| 47.419944
| 48.048596
| 0.448442
| 0.406227
| 14.362635
| 26.777753
| 18.0731
| 47.316443
| 47.75355
| 43.210974
| 44.552699
| 53.065664
| 44.986026
| 49.382023
| 88.312747
| 85.418161
| 40.914858
| -11.687253
| 98,292,947,000
| 0.075283
| 215
| 10.259233
| 47.735131
| 1.325422
| 50.385975
| 45.084286
| 1.337722
| 47.368682
| 50.044126
| 44.693237
| 50.521075
| 44.986026
| 47.75355
| 48.125915
| 47.603482
| 46.878473
| 48.850924
| 49.373358
| 49.214803
| 48.406686
| 47.75355
| 47.100415
| 46.170526
| 44.986026
| 50.521075
| 0
| 0.090233
| 479,948,000
| 0
|
NVDA
| 2023-12-18T00:00:00
| 50.054726
| 50.410566
| 49.12814
| 49.378029
| 412,587,000
| 47.564834
| 47.77428
| 48.051863
| 46.045896
| 45.479625
| 45.445943
| 39.550562
| 48.19107
| 48.111567
| 47.985975
| 47.582509
| 47.416511
| 46.516458
| 45.629285
| 44.549466
| 39.651013
| 48.172327
| 47.654214
| 47.764385
| 46.96901
| 46.194718
| 45.909099
| 43.660812
| 49.450809
| 49.232755
| 48.940207
| 47.282288
| 48.458124
| 48.603576
| 47.556053
| 48.05764
| 0.610258
| 0.447033
| 15.377769
| 29.948818
| 16.637115
| 47.901184
| 47.75355
| 43.706706
| 44.552699
| 59.909929
| 44.986026
| 50.410566
| 93.44017
| 90.295097
| 86.42876
| -6.55983
| 98,705,534,000
| 0.102179
| 216
| 10.273504
| 47.77428
| 1.38349
| 50.541259
| 45.007301
| 1.387206
| 47.624495
| 50.398906
| 44.850084
| 50.521075
| 44.986026
| 47.75355
| 48.782956
| 48.183889
| 47.499527
| 49.467319
| 50.066385
| 49.214803
| 48.406686
| 47.75355
| 47.100415
| 46.170526
| 44.986026
| 50.521075
| 0
| 0.119857
| 412,587,000
| 0
|
NVDA
| 2023-12-19T00:00:00
| 49.581932
| 49.67789
| 48.873248
| 49.402012
| 464,444,000
| 47.868498
| 47.734269
| 48.091377
| 46.132557
| 45.494329
| 45.474549
| 39.680806
| 48.469243
| 48.378906
| 48.231507
| 47.764275
| 47.583082
| 46.636673
| 45.733302
| 44.649119
| 39.749828
| 48.539072
| 47.826371
| 47.882083
| 47.107678
| 46.302673
| 45.991
| 43.760626
| 49.960935
| 49.758174
| 49.524302
| 47.853248
| 48.500796
| 48.780957
| 47.707846
| 48.075906
| 0.692367
| 0.4961
| 16.049829
| 28.106512
| 16.940808
| 47.997139
| 47.75355
| 43.827645
| 44.552699
| 56.35169
| 44.986026
| 50.410566
| 84.724342
| 88.825753
| 74.830863
| -15.275658
| 98,241,090,000
| 0.104292
| 215
| 10.289366
| 47.734269
| 1.313922
| 50.362114
| 45.106425
| 1.404418
| 47.810918
| 50.619754
| 45.002082
| 50.490086
| 44.986026
| 47.738056
| 49.864477
| 49.318388
| 48.582051
| 50.600815
| 51.146904
| 49.191127
| 48.387535
| 47.738056
| 47.088577
| 46.163895
| 44.986026
| 50.490086
| 1
| 0.044586
| 464,444,000
| 0
|
NVDA
| 2023-12-20T00:00:00
| 48.0896
| 49.97676
| 48.076605
| 49.632912
| 397,894,000
| 48.129182
| 47.642879
| 48.029779
| 46.178877
| 45.488615
| 45.488443
| 39.804897
| 48.393314
| 48.326305
| 48.209675
| 47.79385
| 47.622045
| 46.69365
| 45.79531
| 44.717247
| 39.832811
| 48.579272
| 47.860212
| 47.881946
| 47.184425
| 46.37097
| 46.042783
| 43.844296
| 49.743328
| 49.689278
| 49.666677
| 48.308173
| 48.526327
| 48.934857
| 47.856117
| 48.097053
| 0.62976
| 0.522832
| 15.869776
| 25.400258
| 19.346441
| 48.110091
| 47.75355
| 44.559005
| 44.489241
| 55.757741
| 44.986026
| 50.410566
| 57.213578
| 78.459363
| 53.398112
| -42.786422
| 97,843,196,000
| 0.05339
| 214
| 10.302428
| 47.642879
| 1.213838
| 50.070555
| 45.215204
| 1.417494
| 47.837459
| 50.672448
| 45.00247
| 50.410566
| 44.986026
| 47.698296
| 49.37769
| 49.07749
| 48.573048
| 49.882132
| 50.182332
| 49.130375
| 48.338392
| 47.698296
| 47.0582
| 46.146878
| 44.986026
| 50.410566
| 1
| -0.019994
| 0
| 397,894,000
|
NVDA
| 2023-12-21T00:00:00
| 48.968212
| 49.073165
| 48.397463
| 48.789291
| 300,425,000
| 48.368476
| 47.656788
| 48.034029
| 46.22262
| 45.514379
| 45.513341
| 39.92892
| 48.508294
| 48.443015
| 48.326373
| 47.90061
| 47.725596
| 46.782849
| 45.878807
| 44.801425
| 39.92371
| 48.731823
| 47.986434
| 47.954133
| 47.293811
| 46.462538
| 46.111689
| 43.935473
| 49.345984
| 49.445276
| 49.62916
| 48.701158
| 48.558534
| 49.078308
| 48.00791
| 48.124206
| 0.643621
| 0.54699
| 15.702583
| 24.106383
| 18.360944
| 48.110091
| 47.75355
| 45.423792
| 44.508281
| 58.877469
| 44.986026
| 50.410566
| 73.410573
| 71.782831
| 62.525847
| -26.589427
| 98,143,621,000
| 0.108167
| 215
| 10.312514
| 47.656788
| 1.227979
| 50.112746
| 45.20083
| 1.415431
| 47.94515
| 50.776011
| 45.114289
| 50.410566
| 44.986026
| 47.698296
| 48.714322
| 47.451883
| 46.814166
| 49.352038
| 50.614477
| 49.130375
| 48.338392
| 47.698296
| 47.0582
| 46.146878
| 44.986026
| 50.410566
| 0
| 0.024891
| 300,425,000
| 0
|
NVDA
| 2023-12-22T00:00:00
| 48.808281
| 49.361033
| 48.44544
| 49.173116
| 252,507,000
| 48.500817
| 47.709674
| 48.008215
| 46.260386
| 45.548938
| 45.559006
| 40.055866
| 48.568291
| 48.509427
| 48.400513
| 47.983126
| 47.808879
| 46.862277
| 45.955899
| 44.880768
| 40.012114
| 48.811788
| 48.0961
| 48.013691
| 47.395209
| 46.54922
| 46.176936
| 44.023825
| 48.925451
| 49.143747
| 49.48785
| 49.005616
| 48.588858
| 49.202645
| 48.159457
| 48.156065
| 0.634388
| 0.56447
| 15.772342
| 24.462719
| 17.468866
| 48.218043
| 47.75355
| 45.693896
| 44.571246
| 64.502602
| 45.250862
| 50.410566
| 68.946178
| 66.523443
| 65.131052
| -31.053822
| 97,891,114,000
| 0.137066
| 214
| 10.320953
| 47.709674
| 1.254716
| 50.219106
| 45.200243
| 1.35554
| 48.027353
| 50.738432
| 45.316273
| 50.410566
| 44.986026
| 47.698296
| 48.812947
| 48.552729
| 48.137245
| 49.22843
| 49.488649
| 49.130375
| 48.338392
| 47.698296
| 47.0582
| 46.146878
| 44.986026
| 50.410566
| 1
| -0.036858
| 0
| 252,507,000
|
NVDA
| 2023-12-26T00:00:00
| 49.257076
| 49.577933
| 48.938218
| 48.946214
| 244,200,000
| 48.765899
| 47.761713
| 48.007628
| 46.336791
| 45.598396
| 45.606701
| 40.187409
| 48.706048
| 48.645364
| 48.532292
| 48.098939
| 47.920279
| 46.956191
| 46.042772
| 44.967428
| 40.104103
| 48.949289
| 48.243472
| 48.109758
| 47.512726
| 46.646803
| 46.250165
| 44.115379
| 48.862438
| 49.005657
| 49.412123
| 49.247638
| 48.629328
| 49.312645
| 48.314712
| 48.193319
| 0.655726
| 0.582721
| 16.007994
| 24.619395
| 16.732903
| 48.905736
| 47.75355
| 45.98774
| 44.571246
| 62.503425
| 45.391802
| 50.410566
| 77.016452
| 73.124401
| 82.582693
| -22.983548
| 98,135,314,000
| 0.122281
| 215
| 10.329205
| 47.761713
| 1.297681
| 50.357074
| 45.166351
| 1.315629
| 48.144469
| 50.775727
| 45.513212
| 50.410566
| 44.986026
| 47.698296
| 48.871584
| 48.382136
| 47.955991
| 49.297729
| 49.787177
| 49.130375
| 48.338392
| 47.698296
| 47.0582
| 46.146878
| 44.986026
| 50.410566
| 0
| 0.010532
| 244,200,000
| 0
|
NVDA
| 2023-12-27T00:00:00
| 49.395023
| 49.657907
| 49.06317
| 49.488983
| 233,648,000
| 48.941821
| 47.841688
| 47.968143
| 46.403283
| 45.654943
| 45.654126
| 40.319636
| 48.843843
| 48.781665
| 48.66502
| 48.216765
| 48.033721
| 47.051832
| 46.130989
| 45.055103
| 40.19655
| 49.063676
| 48.399025
| 48.21648
| 47.632657
| 46.746714
| 46.325181
| 44.206997
| 49.066644
| 49.041613
| 49.367078
| 49.451831
| 48.681167
| 49.408562
| 48.472268
| 48.235614
| 0.675976
| 0.601372
| 16.291974
| 24.240964
| 16.166127
| 48.905736
| 47.75355
| 46.052456
| 44.571246
| 69.719855
| 45.583712
| 50.410566
| 78.960562
| 74.974397
| 82.01435
| -21.039438
| 98,368,962,000
| 0.137944
| 216
| 10.337125
| 47.841688
| 1.34818
| 50.538047
| 45.145329
| 1.217101
| 48.26357
| 50.697772
| 45.829368
| 50.410566
| 44.986026
| 47.698296
| 49.257742
| 48.937552
| 48.618028
| 49.577267
| 49.897457
| 49.130375
| 48.338392
| 47.698296
| 47.0582
| 46.146878
| 44.986026
| 50.410566
| 0
| 0.050997
| 0
| 233,648,000
|
NVDA
| 2023-12-28T00:00:00
| 49.499973
| 49.861812
| 49.390022
| 49.620922
| 246,587,000
| 49.085157
| 47.910969
| 47.951446
| 46.51499
| 45.716995
| 45.695235
| 40.446908
| 48.975069
| 48.912267
| 48.793474
| 48.33342
| 48.14651
| 47.147837
| 46.219647
| 45.14312
| 40.289122
| 49.165158
| 48.556957
| 48.334313
| 47.754096
| 46.847899
| 46.401337
| 44.298344
| 49.342392
| 49.246886
| 49.368322
| 49.63575
| 48.74732
| 49.491036
| 48.631465
| 48.282144
| 0.69251
| 0.6196
| 16.727256
| 24.774694
| 15.711488
| 49.243586
| 47.738056
| 46.548692
| 44.865091
| 66.371967
| 45.809616
| 50.410566
| 80.208589
| 78.728535
| 86.35524
| -19.791411
| 98,615,549,000
| 0.142166
| 217
| 10.345503
| 47.910969
| 1.397625
| 50.706218
| 45.115719
| 1.170408
| 48.381322
| 50.722138
| 46.040507
| 50.410566
| 44.986026
| 47.698296
| 49.372033
| 49.08616
| 48.777297
| 49.680897
| 49.96677
| 49.130375
| 48.338392
| 47.698296
| 47.0582
| 46.146878
| 44.986026
| 50.410566
| 0
| 0.08534
| 0
| 246,587,000
|
NVDA
| 2023-12-29T00:00:00
| 49.499973
| 49.974764
| 48.729316
| 49.790844
| 389,293,000
| 49.202305
| 48.048713
| 47.983843
| 46.661519
| 45.770851
| 45.743869
| 40.573355
| 49.08005
| 49.019122
| 48.902166
| 48.439471
| 48.250622
| 47.240078
| 46.305971
| 45.229395
| 40.380772
| 49.240579
| 48.708291
| 48.453431
| 47.871154
| 46.947451
| 46.476678
| 44.388424
| 49.55241
| 49.444001
| 49.41769
| 49.775295
| 48.831097
| 49.560732
| 48.790211
| 48.332012
| 0.697572
| 0.635194
| 16.302488
| 22.940578
| 18.475696
| 49.243586
| 47.698296
| 46.744088
| 44.865091
| 62.559159
| 45.809616
| 50.410566
| 80.208589
| 79.79258
| 69.255105
| -19.791411
| 98,615,549,000
| 0.198995
| 217
| 10.358722
| 48.048713
| 1.41235
| 50.873413
| 45.224013
| 1.174335
| 48.487861
| 50.83653
| 46.139191
| 50.410566
| 44.986026
| 47.698296
| 49.583936
| 49.306059
| 49.112145
| 49.77785
| 50.055726
| 49.130375
| 48.338392
| 47.698296
| 47.0582
| 46.146878
| 44.986026
| 50.410566
| 0
| 0.064277
| 0
| 389,293,000
|
NVDA
| 2024-01-02T00:00:00
| 48.146572
| 49.27307
| 47.573829
| 49.222094
| 411,254,000
| 49.130137
| 48.119037
| 47.999684
| 46.782879
| 45.805383
| 45.800057
| 40.686474
| 48.893354
| 48.860477
| 48.785921
| 48.412843
| 48.242618
| 47.275626
| 46.354408
| 45.28716
| 40.458044
| 49.048628
| 48.717611
| 48.465948
| 47.929391
| 47.00997
| 46.524256
| 44.46378
| 49.239385
| 49.252186
| 49.260304
| 49.7661
| 48.893029
| 49.597491
| 48.931826
| 48.379206
| 0.585624
| 0.62528
| 15.567052
| 20.422469
| 23.032542
| 48.775295
| 47.698296
| 46.877268
| 44.865091
| 59.063622
| 46.02552
| 50.410566
| 48.370122
| 69.595767
| 12.994557
| -51.629878
| 98,204,295,000
| 0.172901
| 216
| 10.372195
| 48.119037
| 1.378369
| 50.875774
| 45.3623
| 1.190471
| 48.455357
| 50.836298
| 46.074416
| 50.410566
| 44.986026
| 47.698296
| 49.401351
| 48.827938
| 48.155903
| 50.073386
| 50.646799
| 49.130375
| 48.338392
| 47.698296
| 47.0582
| 46.146878
| 44.986026
| 50.410566
| 1
| -0.004054
| 0
| 411,254,000
|
NVDA
| 2024-01-03T00:00:00
| 47.54784
| 48.162564
| 47.29895
| 47.463878
| 320,896,000
| 48.879448
| 48.222141
| 47.972946
| 46.906537
| 45.854332
| 45.851916
| 40.795681
| 48.624252
| 48.621816
| 48.595447
| 48.334207
| 48.189174
| 47.286302
| 46.385814
| 45.331926
| 40.528589
| 48.760938
| 48.663211
| 48.431191
| 47.95939
| 47.055824
| 46.558866
| 44.532052
| 48.51109
| 48.690514
| 48.852629
| 49.593935
| 48.914975
| 49.596806
| 49.050152
| 48.420792
| 0.44348
| 0.58892
| 15.135044
| 19.394536
| 23.475292
| 48.637855
| 47.698296
| 46.978962
| 44.865091
| 49.454757
| 47.29895
| 50.410566
| 7.998731
| 45.525814
| -28.342125
| -92.001269
| 97,883,399,000
| 0.160868
| 215
| 10.382534
| 48.222141
| 1.241341
| 50.704822
| 45.73946
| 1.136495
| 48.368927
| 50.641916
| 46.095938
| 50.410566
| 45.250862
| 47.830714
| 48.331157
| 47.389244
| 46.631916
| 49.088485
| 50.030398
| 49.192876
| 48.439559
| 47.830714
| 47.221869
| 46.355039
| 45.250862
| 50.410566
| 1
| -0.062457
| 320,896,000
| 0
|
NVDA
| 2024-01-04T00:00:00
| 47.97665
| 48.478426
| 47.486867
| 47.74575
| 306,535,000
| 48.71892
| 48.293709
| 47.980191
| 47.007028
| 45.90812
| 45.923383
| 40.906157
| 48.494731
| 48.504513
| 48.500248
| 48.301702
| 48.172826
| 47.313374
| 46.427678
| 45.384297
| 40.602699
| 48.596792
| 48.639831
| 48.431476
| 48.001355
| 47.111674
| 46.60094
| 44.603504
| 47.85765
| 48.134593
| 48.425699
| 49.340233
| 48.916267
| 49.570519
| 49.151889
| 48.458389
| 0.361267
| 0.54339
| 14.388119
| 20.124589
| 22.099887
| 48.636857
| 47.698296
| 46.96947
| 44.865091
| 49.442205
| 47.29895
| 50.410566
| 21.779677
| 26.04951
| -17.451322
| -78.220323
| 98,189,934,000
| 0.113299
| 216
| 10.392519
| 48.293709
| 1.179286
| 50.652281
| 45.935137
| 1.136923
| 48.331567
| 50.605413
| 46.057721
| 50.410566
| 45.391802
| 47.901184
| 47.669785
| 47.177005
| 46.806171
| 48.04062
| 48.533399
| 49.226138
| 48.493398
| 47.901184
| 47.30897
| 46.465818
| 45.391802
| 50.410566
| 0
| -0.012078
| 306,535,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.