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
| 2024-10-22T00:00:00
| 143.556946
| 144.386757
| 141.747365
| 142.87711
| 226,311,600
| 136.956454
| 130.195011
| 127.525426
| 123.028595
| 120.561954
| 121.472037
| 101.32509
| 137.448451
| 136.81964
| 135.630055
| 131.374371
| 129.977261
| 124.689569
| 121.048626
| 117.344206
| 102.294753
| 138.569358
| 134.155814
| 132.179432
| 125.808634
| 122.83838
| 122.181295
| 113.275346
| 142.627187
| 141.5486
| 141.177962
| 141.418823
| 135.188703
| 129.91504
| 126.112594
| 129.607098
| 5.96452
| 4.778013
| 22.839656
| 35.748665
| 16.72441
| 136.548558
| 128.790338
| 113.454236
| 113.384181
| 82.196782
| 120.312285
| 144.386757
| 96.553151
| 95.109935
| 96.125539
| -3.446849
| 109,787,401,300
| 0.164615
| 247
| 16.219116
| 130.195011
| 8.096037
| 146.387084
| 114.002938
| 4.614652
| 131.765627
| 140.994931
| 122.536322
| 144.386757
| 115.11348
| 129.750118
| 141.774013
| 139.871116
| 136.065321
| 145.579808
| 147.482705
| 137.478263
| 133.204365
| 129.750118
| 126.295871
| 121.377961
| 115.11348
| 144.386757
| 1
| 0.064471
| 226,311,600
| 0
|
NVDA
| 2024-10-23T00:00:00
| 139.527863
| 142.397197
| 137.428355
| 141.997295
| 285,930,000
| 137.647298
| 130.997326
| 128.572785
| 123.497086
| 120.671146
| 121.771422
| 101.76158
| 137.864333
| 137.312044
| 136.229718
| 132.115597
| 130.711923
| 125.271463
| 121.534922
| 117.783486
| 102.665232
| 139.036887
| 135.044657
| 133.102696
| 126.455664
| 123.337482
| 122.538836
| 113.655473
| 143.660989
| 142.826277
| 142.12806
| 142.539776
| 136.694902
| 131.319757
| 127.165771
| 129.925009
| 5.83364
| 4.989138
| 22.66784
| 32.563522
| 21.513327
| 136.548558
| 128.790338
| 113.454236
| 113.384181
| 71.729508
| 121.801943
| 144.386757
| 78.486012
| 91.679721
| 64.933902
| -21.513988
| 109,501,471,300
| 0.148546
| 246
| 16.247587
| 130.997326
| 8.190263
| 147.377853
| 114.616799
| 4.658927
| 132.504887
| 141.822742
| 123.187033
| 144.386757
| 115.11348
| 129.750118
| 143.230356
| 142.073955
| 140.590964
| 144.713347
| 145.869747
| 137.478263
| 133.204365
| 129.750118
| 126.295871
| 121.377961
| 115.11348
| 144.386757
| 1
| -0.004817
| 0
| 285,930,000
|
NVDA
| 2024-10-24T00:00:00
| 140.37767
| 141.317456
| 138.428122
| 140.78758
| 172,354,900
| 138.20717
| 131.815638
| 129.474178
| 123.943785
| 120.744616
| 122.025657
| 102.197887
| 138.367001
| 137.869431
| 136.867864
| 132.866695
| 131.455442
| 125.863863
| 122.030784
| 118.230896
| 103.04048
| 139.533318
| 135.938023
| 134.010764
| 127.117648
| 123.856075
| 122.907277
| 114.039713
| 143.114709
| 142.911178
| 142.566277
| 143.307254
| 138.134253
| 132.717772
| 128.204117
| 130.254209
| 5.732409
| 5.137792
| 22.508298
| 31.154208
| 20.582253
| 136.548558
| 129.610154
| 113.454236
| 113.384181
| 70.803111
| 124.921224
| 144.386757
| 79.404179
| 84.814447
| 61.534547
| -20.595821
| 109,673,826,200
| 0.17797
| 247
| 16.264861
| 131.815638
| 8.272731
| 148.361099
| 115.270177
| 4.636075
| 133.254676
| 142.526827
| 123.982525
| 144.386757
| 115.11348
| 129.750118
| 139.784472
| 137.171746
| 134.81563
| 142.140588
| 144.753313
| 137.478263
| 133.204365
| 129.750118
| 126.295871
| 121.377961
| 115.11348
| 144.386757
| 0
| 0.035966
| 0
| 172,354,900
|
NVDA
| 2024-10-25T00:00:00
| 141.507401
| 144.096816
| 140.767581
| 140.89754
| 205,122,100
| 138.881013
| 132.822406
| 130.495542
| 124.317509
| 120.933251
| 122.276824
| 102.633795
| 138.995081
| 138.53088
| 137.581639
| 133.652214
| 132.22867
| 126.477335
| 122.543326
| 118.691817
| 103.423235
| 140.13336
| 136.861048
| 134.936396
| 127.806417
| 124.402464
| 123.293054
| 114.430853
| 142.133894
| 142.537939
| 142.780639
| 143.843906
| 139.501509
| 134.111306
| 129.235721
| 130.595294
| 5.677892
| 5.245812
| 22.813379
| 33.620586
| 19.417334
| 136.548558
| 129.610154
| 114.139026
| 113.384181
| 69.431928
| 128.71036
| 144.386757
| 81.632539
| 79.84091
| 68.096698
| -18.367461
| 109,878,948,300
| 0.163308
| 248
| 16.2856
| 132.822406
| 8.159313
| 149.141032
| 116.503779
| 4.493251
| 134.04065
| 143.027152
| 125.054148
| 144.386757
| 115.11348
| 129.750118
| 140.041083
| 138.76471
| 137.151749
| 141.654044
| 142.930417
| 137.478263
| 133.204365
| 129.750118
| 126.295871
| 121.377961
| 115.11348
| 144.386757
| 0
| 0.070655
| 205,122,100
| 0
|
NVDA
| 2024-10-28T00:00:00
| 140.487656
| 143.107048
| 140.017763
| 142.96708
| 173,586,700
| 139.125957
| 133.776187
| 131.465719
| 124.636449
| 121.083764
| 122.457788
| 103.062245
| 139.293596
| 138.886657
| 138.028719
| 134.273617
| 132.863976
| 127.026759
| 123.015546
| 119.123418
| 103.792036
| 140.425477
| 137.591072
| 135.705021
| 128.44054
| 124.917054
| 123.653664
| 114.807508
| 141.224438
| 141.808978
| 142.704277
| 144.075301
| 140.736769
| 135.448923
| 130.245764
| 130.94081
| 5.489126
| 5.294475
| 22.891605
| 32.000425
| 19.651257
| 137.968223
| 129.610154
| 114.453922
| 113.384181
| 62.145848
| 128.71036
| 144.386757
| 75.127569
| 78.721429
| 53.390741
| -24.872431
| 109,705,361,600
| 0.097468
| 247
| 16.303002
| 133.776187
| 7.864909
| 149.506004
| 118.04637
| 4.302581
| 134.65465
| 143.259813
| 126.049488
| 144.386757
| 115.11348
| 129.750118
| 142.123932
| 140.151049
| 138.794697
| 143.480284
| 145.453167
| 137.478263
| 133.204365
| 129.750118
| 126.295871
| 121.377961
| 115.11348
| 144.386757
| 1
| -0.000039
| 0
| 173,586,700
|
NVDA
| 2024-10-29T00:00:00
| 141.217468
| 142.22723
| 138.868003
| 140.257683
| 157,593,600
| 140.090733
| 134.988407
| 132.280731
| 124.86162
| 121.254671
| 122.660464
| 103.494904
| 139.67837
| 139.310441
| 138.519295
| 134.904877
| 133.506553
| 127.583258
| 123.494544
| 119.560923
| 104.164428
| 140.805752
| 138.299765
| 136.455155
| 129.090776
| 125.446888
| 124.025143
| 115.187162
| 140.959757
| 141.241501
| 142.439306
| 144.172068
| 141.842661
| 136.724315
| 131.243035
| 131.292281
| 5.336897
| 5.302959
| 22.645214
| 30.291065
| 20.429842
| 140.61262
| 129.750118
| 115.071228
| 113.384181
| 63.479665
| 128.71036
| 144.386757
| 79.783056
| 78.847721
| 41.728831
| -20.216944
| 109,862,955,200
| 0.152652
| 248
| 16.318889
| 134.988407
| 6.954427
| 148.897261
| 121.079554
| 4.318292
| 135.279681
| 143.916265
| 126.643097
| 144.386757
| 115.11348
| 129.750118
| 141.204155
| 139.301263
| 138.11487
| 142.390548
| 144.29344
| 137.478263
| 133.204365
| 129.750118
| 126.295871
| 121.377961
| 115.11348
| 144.386757
| 0
| 0.039518
| 157,593,600
| 0
|
NVDA
| 2024-10-30T00:00:00
| 139.307907
| 140.297685
| 136.778491
| 139.507858
| 179,418,100
| 140.45265
| 136.012671
| 132.913785
| 125.103582
| 121.427841
| 122.845144
| 103.909659
| 139.604278
| 139.30998
| 138.64062
| 135.305152
| 133.952811
| 128.043048
| 123.910685
| 119.951953
| 104.514114
| 140.66342
| 138.711146
| 136.995707
| 129.657297
| 125.921973
| 124.354796
| 115.54351
| 140.414509
| 140.588679
| 141.66745
| 144.053089
| 142.754655
| 137.884944
| 132.201592
| 131.640338
| 5.004481
| 5.243264
| 21.854204
| 28.151123
| 22.311998
| 140.582624
| 129.750118
| 116.775632
| 111.269848
| 57.156414
| 128.71036
| 144.386757
| 67.601933
| 74.170852
| 20.523672
| -32.398067
| 109,683,537,100
| 0.13581
| 247
| 16.336695
| 136.012671
| 5.872596
| 147.757862
| 124.26748
| 4.349713
| 135.663321
| 144.362748
| 126.963895
| 144.386757
| 120.312285
| 132.349521
| 140.770901
| 139.314571
| 137.411674
| 142.673798
| 144.130127
| 138.705181
| 135.190308
| 132.349521
| 129.508733
| 125.464222
| 120.312285
| 144.386757
| 1
| -0.026858
| 0
| 179,418,100
|
NVDA
| 2024-10-31T00:00:00
| 132.729431
| 137.578321
| 132.079587
| 137.568329
| 270,039,600
| 140.035747
| 136.508057
| 133.262505
| 125.188982
| 121.624864
| 122.955023
| 104.293166
| 138.229308
| 138.113517
| 137.731207
| 135.070996
| 133.858705
| 128.226828
| 124.142757
| 120.204972
| 104.794864
| 139.259198
| 138.398457
| 136.981526
| 129.95635
| 126.219384
| 124.550524
| 115.830274
| 137.784188
| 138.379742
| 139.597664
| 143.265766
| 143.313711
| 138.808636
| 133.051339
| 131.9583
| 4.162231
| 5.027057
| 20.56349
| 25.047997
| 27.018295
| 138.233172
| 129.750118
| 117.560451
| 111.004936
| 47.331231
| 128.71036
| 144.386757
| 25.637723
| 57.674237
| -16.093167
| -74.362277
| 109,413,497,500
| 0.079006
| 246
| 16.362052
| 136.508057
| 5.063441
| 146.634939
| 126.381176
| 4.714629
| 135.383903
| 144.81316
| 125.954646
| 144.386757
| 121.801943
| 133.09435
| 138.794694
| 137.291704
| 135.275501
| 140.810897
| 142.313888
| 139.056741
| 135.759358
| 133.09435
| 130.429342
| 126.635093
| 121.801943
| 144.386757
| 1
| -0.083476
| 0
| 270,039,600
|
NVDA
| 2024-11-01T00:00:00
| 135.36882
| 137.278384
| 134.539025
| 134.668984
| 207,127,800
| 139.775807
| 137.031937
| 133.822376
| 125.42234
| 121.815758
| 123.099993
| 104.684602
| 137.657211
| 137.614481
| 137.367763
| 135.098071
| 133.974867
| 128.506906
| 124.43818
| 120.505246
| 105.099082
| 138.410666
| 138.289958
| 137.14355
| 130.35556
| 126.581067
| 124.796342
| 116.139485
| 135.311942
| 136.178077
| 137.561386
| 142.158558
| 143.659102
| 139.569008
| 133.830201
| 132.258055
| 3.665465
| 4.754739
| 19.36497
| 23.30681
| 25.140145
| 138.233172
| 129.750118
| 118.242792
| 110.939954
| 46.448495
| 128.71036
| 144.386757
| 42.47443
| 45.238028
| -9.224959
| -57.52557
| 109,620,625,300
| 0.015499
| 247
| 16.381935
| 137.031937
| 4.279623
| 145.591184
| 128.47269
| 4.696775
| 135.382467
| 144.776017
| 125.988917
| 144.386757
| 124.921224
| 134.65399
| 134.129113
| 130.679905
| 128.630379
| 136.178639
| 139.627847
| 139.792891
| 136.950923
| 134.65399
| 132.357057
| 129.086848
| 124.921224
| 144.386757
| 0
| -0.031466
| 207,127,800
| 0
|
NVDA
| 2024-11-04T00:00:00
| 136.018677
| 138.92801
| 135.538792
| 137.178413
| 187,528,200
| 139.009984
| 137.448341
| 134.406642
| 125.556131
| 122.057437
| 123.208575
| 105.067373
| 137.329504
| 137.324335
| 137.160211
| 135.181762
| 134.132083
| 128.801485
| 124.74293
| 120.812443
| 105.40674
| 137.727551
| 138.193457
| 137.312497
| 130.771102
| 126.954828
| 125.052157
| 116.451266
| 133.91523
| 134.745045
| 136.011173
| 140.913684
| 143.83573
| 140.203133
| 134.550348
| 132.54352
| 3.286329
| 4.461057
| 18.104816
| 24.581744
| 23.749092
| 138.088201
| 129.750118
| 118.242792
| 110.939954
| 57.003472
| 131.54969
| 144.386757
| 34.813145
| 34.308432
| -4.768235
| -65.186855
| 109,808,153,500
| -0.011022
| 248
| 16.400029
| 137.448341
| 3.687007
| 144.822356
| 130.074327
| 4.249022
| 135.443058
| 143.941101
| 126.945015
| 144.386757
| 128.71036
| 136.548558
| 135.728743
| 134.179102
| 132.989384
| 136.918461
| 138.468102
| 140.687127
| 138.398373
| 136.548558
| 134.698744
| 132.065109
| 128.71036
| 144.386757
| 0
| 0.013159
| 0
| 187,528,200
|
NVDA
| 2024-11-05T00:00:00
| 139.877777
| 140.337663
| 137.29837
| 137.418337
| 160,537,400
| 138.642067
| 137.799261
| 135.32283
| 125.825285
| 122.275794
| 123.311662
| 105.468624
| 137.839159
| 137.788597
| 137.578298
| 135.608672
| 134.57406
| 129.235849
| 125.141215
| 121.189974
| 105.749735
| 137.885332
| 138.424832
| 137.733353
| 131.332735
| 127.423784
| 125.382241
| 116.797639
| 135.059189
| 135.208575
| 135.80226
| 139.92658
| 143.97702
| 140.794845
| 135.264265
| 132.829371
| 3.259684
| 4.220782
| 17.261499
| 25.125034
| 22.147623
| 138.088201
| 129.750118
| 118.242792
| 110.939954
| 56.648702
| 132.079587
| 144.386757
| 63.362986
| 46.88352
| 10.885897
| -36.637014
| 109,968,690,900
| -0.031461
| 249
| 16.416014
| 137.799261
| 3.55903
| 144.917321
| 130.6812
| 4.197604
| 135.865412
| 144.26062
| 127.470204
| 144.386757
| 128.71036
| 136.548558
| 136.828493
| 134.728975
| 133.439274
| 138.118194
| 140.217712
| 140.687127
| 138.398373
| 136.548558
| 134.698744
| 132.065109
| 128.71036
| 144.386757
| 0
| 0.051248
| 160,537,400
| 0
|
NVDA
| 2024-11-06T00:00:00
| 145.576462
| 146.456264
| 141.927309
| 142.927078
| 242,043,900
| 139.246927
| 138.447112
| 136.392984
| 126.171625
| 122.582797
| 123.449043
| 105.897275
| 139.386619
| 139.204573
| 138.808785
| 136.514835
| 135.420398
| 129.876658
| 125.678985
| 121.672875
| 106.146021
| 139.146131
| 139.165517
| 138.522094
| 132.107291
| 128.036959
| 125.823128
| 117.196721
| 139.127064
| 138.06642
| 137.390821
| 139.66143
| 144.2452
| 141.450695
| 136.036999
| 133.137589
| 3.656256
| 4.107877
| 17.674666
| 31.885972
| 19.941828
| 139.267925
| 130.784872
| 118.6527
| 110.939954
| 62.055564
| 132.079587
| 146.456264
| 93.880351
| 64.018827
| 52.076778
| -6.119649
| 110,210,734,800
| 0.011833
| 250
| 16.441218
| 138.447112
| 3.741145
| 145.929403
| 130.964821
| 4.298294
| 136.790274
| 145.386862
| 128.193686
| 146.456264
| 128.71036
| 137.583312
| 139.17127
| 138.004877
| 136.131977
| 141.04417
| 142.210563
| 142.268231
| 139.677329
| 137.583312
| 135.489295
| 132.507984
| 128.71036
| 146.456264
| 0
| 0.083558
| 242,043,900
| 0
|
NVDA
| 2024-11-07T00:00:00
| 148.845734
| 148.89571
| 146.136351
| 146.356301
| 207,323,300
| 140.093733
| 139.150452
| 137.433945
| 126.637133
| 123.044554
| 123.628114
| 106.33483
| 141.278442
| 140.957511
| 140.352931
| 137.635826
| 136.453117
| 130.620543
| 126.288636
| 122.210952
| 106.570894
| 140.891369
| 140.155862
| 139.479998
| 132.996472
| 128.728089
| 126.326032
| 117.624069
| 144.584403
| 142.700093
| 140.481723
| 140.274249
| 144.699772
| 142.219018
| 136.895836
| 133.479058
| 4.18609
| 4.12352
| 18.450078
| 34.022084
| 18.918034
| 140.487648
| 134.603997
| 118.137864
| 110.939954
| 64.240878
| 132.079587
| 148.89571
| 99.702807
| 85.648715
| 75.072822
| -0.297193
| 110,418,058,100
| 0.007565
| 251
| 16.463346
| 139.150452
| 4.296323
| 147.743097
| 130.557807
| 4.394702
| 137.938413
| 146.727817
| 129.149009
| 148.89571
| 128.71036
| 138.803035
| 144.653345
| 142.850426
| 140.124389
| 147.379381
| 149.1823
| 144.131967
| 141.184906
| 138.803035
| 136.421164
| 133.030025
| 128.71036
| 148.89571
| 0
| 0.110765
| 207,323,300
| 0
|
NVDA
| 2024-11-08T00:00:00
| 147.595993
| 149.735499
| 146.226298
| 148.73573
| 175,665,800
| 140.702592
| 139.791803
| 138.342135
| 127.237995
| 123.515907
| 123.748702
| 106.764862
| 142.541952
| 142.164508
| 141.467248
| 138.541296
| 137.310261
| 131.286247
| 126.849356
| 122.713626
| 106.979104
| 142.255416
| 140.9602
| 140.261694
| 133.818388
| 129.37418
| 126.800644
| 118.034628
| 148.78873
| 146.798905
| 143.803132
| 141.391047
| 145.263141
| 143.056947
| 137.815642
| 133.845904
| 4.453804
| 4.189576
| 19.301519
| 33.464815
| 17.873301
| 140.907543
| 135.768721
| 117.920433
| 110.939954
| 55.809108
| 132.079587
| 149.735499
| 87.88221
| 93.821789
| 70.428989
| -12.11779
| 110,242,392,300
| -0.003932
| 250
| 16.481913
| 139.791803
| 4.55731
| 148.906424
| 130.677182
| 4.237595
| 138.858183
| 147.333374
| 130.382992
| 149.735499
| 128.71036
| 139.22293
| 147.959265
| 147.02282
| 145.199906
| 149.782179
| 150.718624
| 144.773567
| 141.703896
| 139.22293
| 136.741963
| 133.20974
| 128.71036
| 149.735499
| 1
| 0.033473
| 0
| 175,665,800
|
NVDA
| 2024-11-11T00:00:00
| 145.226532
| 148.815717
| 143.536934
| 148.645742
| 182,325,600
| 141.17648
| 140.151218
| 139.043573
| 127.75588
| 123.94527
| 123.89358
| 107.185975
| 143.078868
| 142.721239
| 142.045599
| 139.149044
| 137.919205
| 131.832925
| 127.332966
| 123.159426
| 107.359675
| 143.07795
| 141.477793
| 140.791263
| 134.523821
| 129.945512
| 127.225947
| 118.417331
| 150.027365
| 148.839784
| 146.265942
| 142.587887
| 145.830263
| 143.905527
| 138.759798
| 134.228068
| 4.423778
| 4.236417
| 19.332821
| 30.71682
| 20.589152
| 140.907543
| 137.328361
| 117.828195
| 110.939954
| 52.320048
| 132.079587
| 149.735499
| 74.461997
| 87.349005
| 52.557494
| -25.538003
| 110,060,066,700
| -0.022632
| 249
| 16.500829
| 140.151218
| 4.693165
| 149.537548
| 130.764889
| 4.426123
| 139.464692
| 148.316939
| 130.612446
| 149.735499
| 128.71036
| 139.22293
| 147.852597
| 145.969694
| 144.343396
| 149.478896
| 151.361798
| 144.773567
| 141.703896
| 139.22293
| 136.741963
| 133.20974
| 128.71036
| 149.735499
| 1
| -0.032779
| 0
| 182,325,600
|
NVDA
| 2024-11-12T00:00:00
| 148.255829
| 149.615516
| 145.976355
| 146.746182
| 198,634,700
| 141.880316
| 140.985525
| 139.659431
| 128.561679
| 124.434618
| 124.110838
| 107.615068
| 144.11426
| 143.727528
| 143.001019
| 139.976934
| 138.71433
| 132.47696
| 127.883568
| 123.656384
| 107.766602
| 144.365105
| 142.249661
| 141.499898
| 135.327741
| 130.585264
| 127.708368
| 118.825987
| 149.944374
| 149.72132
| 148.221334
| 143.937335
| 146.441722
| 144.805072
| 139.752316
| 134.637274
| 4.591494
| 4.307432
| 19.507791
| 29.861105
| 19.178993
| 140.907543
| 139.22293
| 119.312854
| 110.939954
| 62.474963
| 132.079587
| 149.735499
| 91.619405
| 84.654537
| 65.633763
| -8.380595
| 110,258,701,400
| 0.02547
| 250
| 16.521916
| 140.985525
| 4.568837
| 150.123198
| 131.847852
| 4.301866
| 140.301943
| 148.905675
| 131.698212
| 149.735499
| 131.54969
| 140.642595
| 145.859728
| 142.903739
| 140.580945
| 148.182521
| 151.13851
| 145.443648
| 142.78852
| 140.642595
| 138.496669
| 135.441453
| 131.54969
| 149.735499
| 0
| 0.01074
| 198,634,700
| 0
|
NVDA
| 2024-11-13T00:00:00
| 146.236313
| 149.295606
| 145.866388
| 149.035671
| 191,903,300
| 142.573157
| 141.512904
| 140.204106
| 129.362876
| 125.001806
| 124.392475
| 108.032519
| 144.538671
| 144.183671
| 143.498757
| 140.545968
| 139.292944
| 133.016543
| 128.366535
| 124.103512
| 108.149385
| 145.157104
| 142.749736
| 142.005812
| 136.020864
| 131.158992
| 128.146496
| 119.210278
| 148.769456
| 149.283054
| 149.228544
| 145.127117
| 146.999268
| 145.682886
| 140.757388
| 135.06285
| 4.509469
| 4.34784
| 19.637606
| 28.233992
| 18.308677
| 142.137262
| 139.22293
| 120.732521
| 112.055306
| 58.102872
| 132.079587
| 149.735499
| 80.18122
| 82.087541
| 53.487986
| -19.81878
| 110,066,798,100
| -0.051
| 249
| 16.54197
| 141.512904
| 4.533869
| 150.580641
| 132.445166
| 4.340429
| 140.867121
| 149.547979
| 132.186264
| 149.735499
| 132.079587
| 140.907543
| 147.949233
| 146.282951
| 144.310073
| 149.922112
| 151.588394
| 145.568704
| 142.990941
| 140.907543
| 138.824145
| 135.857952
| 132.079587
| 149.735499
| 1
| -0.052106
| 0
| 191,903,300
|
NVDA
| 2024-11-14T00:00:00
| 146.726181
| 148.96567
| 145.516468
| 147.605983
| 194,463,300
| 143.972832
| 142.004289
| 140.681995
| 130.153877
| 125.398381
| 124.599235
| 108.458652
| 144.976173
| 144.645946
| 143.995284
| 141.107806
| 139.864731
| 133.554176
| 128.849683
| 124.551485
| 108.533234
| 145.912199
| 143.246238
| 142.50751
| 136.701777
| 131.730687
| 128.588748
| 119.595289
| 147.775756
| 148.380985
| 149.501588
| 146.17326
| 147.489689
| 146.522797
| 141.767194
| 135.504474
| 4.432893
| 4.36485
| 19.648073
| 26.660418
| 17.853685
| 142.637145
| 139.22293
| 121.252401
| 112.575186
| 57.347957
| 132.079587
| 149.735499
| 82.955747
| 84.91879
| 51.086898
| -17.044253
| 110,261,261,400
| 0.006538
| 250
| 16.562362
| 142.004289
| 4.539994
| 151.084277
| 132.924301
| 4.321147
| 141.425127
| 150.067421
| 132.782833
| 149.735499
| 132.079587
| 140.907543
| 147.132769
| 144.969932
| 143.703551
| 148.39915
| 150.561987
| 145.568704
| 142.990941
| 140.907543
| 138.824145
| 135.857952
| 132.079587
| 149.735499
| 0
| -0.005578
| 0
| 194,463,300
|
NVDA
| 2024-11-15T00:00:00
| 141.947296
| 145.206555
| 140.04774
| 144.83663
| 250,132,900
| 144.630679
| 142.203243
| 140.969128
| 130.936872
| 125.835338
| 124.755107
| 108.853394
| 144.370398
| 144.155282
| 143.680209
| 141.184123
| 140.024929
| 133.883318
| 129.194357
| 124.895957
| 108.865712
| 145.54392
| 143.24081
| 142.604841
| 137.164264
| 132.166184
| 128.932274
| 119.92851
| 145.675428
| 146.352736
| 148.250986
| 146.738876
| 147.763894
| 147.21879
| 142.710851
| 135.941591
| 3.941158
| 4.280112
| 18.338442
| 23.884697
| 24.520371
| 143.516934
| 139.22293
| 121.492348
| 112.815133
| 51.858424
| 132.079587
| 149.735499
| 55.888979
| 73.008649
| 1.943676
| -44.111021
| 110,011,128,500
| -0.004798
| 249
| 16.587619
| 142.203243
| 4.439897
| 151.083038
| 133.323449
| 4.577516
| 141.474857
| 150.629888
| 132.319826
| 149.735499
| 132.079587
| 140.907543
| 147.06944
| 145.173209
| 143.620238
| 148.622412
| 150.518642
| 145.568704
| 142.990941
| 140.907543
| 138.824145
| 135.857952
| 132.079587
| 149.735499
| 1
| -0.065769
| 0
| 250,132,900
|
NVDA
| 2024-11-18T00:00:00
| 140.117706
| 141.517393
| 137.118397
| 139.467862
| 221,205,300
| 145.040582
| 142.025283
| 141.052308
| 131.610499
| 126.273759
| 124.916776
| 109.223329
| 143.519859
| 143.421177
| 143.132131
| 141.087176
| 140.032065
| 134.127803
| 129.481814
| 125.197378
| 109.176677
| 144.72338
| 143.042188
| 142.539347
| 137.524297
| 132.542036
| 129.236484
| 120.239597
| 142.792352
| 143.769937
| 145.988545
| 146.791136
| 147.804325
| 147.741059
| 143.557728
| 136.366578
| 3.365032
| 4.097096
| 17.772492
| 22.093548
| 27.230743
| 143.426948
| 139.22293
| 121.882265
| 113.205049
| 48.637921
| 132.079587
| 149.735499
| 45.526502
| 61.457076
| -30.270809
| -54.473498
| 109,789,923,200
| -0.049874
| 248
| 16.609621
| 142.025283
| 4.449042
| 150.923366
| 133.1272
| 4.682492
| 141.345605
| 150.710589
| 131.980621
| 149.735499
| 132.079587
| 140.907543
| 142.40053
| 139.594506
| 137.241715
| 144.753321
| 147.559346
| 145.568704
| 142.990941
| 140.907543
| 138.824145
| 135.857952
| 132.079587
| 149.735499
| 1
| -0.116903
| 221,205,300
| 0
|
NVDA
| 2024-11-19T00:00:00
| 146.976135
| 147.096118
| 140.957533
| 141.287459
| 227,834,900
| 145.750418
| 142.196243
| 141.668565
| 132.388704
| 126.894531
| 125.151527
| 109.611704
| 144.211114
| 144.067533
| 143.723517
| 141.622536
| 140.566225
| 134.63166
| 129.942191
| 125.62864
| 109.552791
| 145.075298
| 143.513697
| 142.995026
| 138.126871
| 133.086835
| 129.673303
| 120.615247
| 142.273066
| 142.926214
| 144.792099
| 146.905303
| 147.865136
| 148.229883
| 144.374809
| 136.806818
| 3.422415
| 3.96216
| 17.013628
| 28.139457
| 24.38481
| 143.426948
| 139.22293
| 124.476621
| 115.114616
| 58.460174
| 132.079587
| 149.735499
| 84.371444
| 61.928975
| 37.080152
| -15.628556
| 110,017,758,100
| -0.016874
| 249
| 16.633533
| 142.196243
| 4.574908
| 151.346058
| 133.046427
| 4.86388
| 141.881846
| 151.609606
| 132.154085
| 149.735499
| 132.079587
| 140.907543
| 139.584499
| 137.651605
| 135.185503
| 142.0506
| 143.983494
| 145.568704
| 142.990941
| 140.907543
| 138.824145
| 135.857952
| 132.079587
| 149.735499
| 0
| -0.060038
| 227,834,900
| 0
|
NVDA
| 2024-11-20T00:00:00
| 145.8564
| 147.526013
| 142.697124
| 147.376054
| 309,871,700
| 145.778412
| 142.512669
| 142.075272
| 132.968371
| 127.449722
| 125.367483
| 110.000023
| 144.540171
| 144.392782
| 144.051652
| 142.007433
| 140.973161
| 135.071845
| 130.360986
| 126.02919
| 109.914021
| 145.094568
| 143.862284
| 143.317167
| 138.655016
| 133.585832
| 130.0833
| 120.975891
| 143.22374
| 143.318834
| 144.425305
| 146.969144
| 147.913617
| 148.671663
| 145.140357
| 137.255303
| 3.339047
| 3.837537
| 16.395379
| 26.749491
| 22.62288
| 143.426948
| 140.642595
| 126.091219
| 115.114616
| 66.466002
| 134.539025
| 149.735499
| 74.473686
| 68.123877
| 40.464149
| -25.526314
| 109,707,886,400
| 0.017222
| 248
| 16.66576
| 142.512669
| 4.599427
| 151.711523
| 133.313815
| 4.692492
| 142.260375
| 151.64536
| 132.87539
| 149.735499
| 132.079587
| 140.907543
| 145.009929
| 142.923739
| 138.871343
| 149.062325
| 151.148514
| 145.568704
| 142.990941
| 140.907543
| 138.824145
| 135.857952
| 132.079587
| 149.735499
| 1
| -0.111119
| 0
| 309,871,700
|
NVDA
| 2024-11-21T00:00:00
| 146.63623
| 152.8548
| 140.667604
| 149.315621
| 400,946,600
| 145.557462
| 142.825597
| 142.464782
| 133.518844
| 128.086488
| 125.607533
| 110.382865
| 144.959383
| 144.800681
| 144.44928
| 142.428233
| 141.408782
| 135.525351
| 130.789281
| 126.43725
| 110.279416
| 145.250535
| 144.255004
| 143.66801
| 139.191011
| 134.09074
| 130.504464
| 121.34043
| 145.157228
| 144.527472
| 144.665026
| 147.020758
| 147.970641
| 149.085469
| 145.863596
| 137.711112
| 3.297887
| 3.729607
| 16.791081
| 29.535922
| 18.90935
| 144.986599
| 142.467193
| 127.08094
| 115.114616
| 64.825046
| 135.538792
| 152.8548
| 64.087744
| 74.310958
| 57.648802
| -35.912256
| 110,108,833,000
| 0.000554
| 249
| 16.707688
| 142.825597
| 4.659043
| 152.143683
| 133.507512
| 5.238081
| 142.677123
| 153.153285
| 132.200961
| 152.8548
| 132.079587
| 142.467193
| 145.359845
| 143.193678
| 140.530956
| 148.022567
| 150.188735
| 147.951849
| 144.918668
| 142.467193
| 140.015718
| 136.525482
| 132.079587
| 152.8548
| 0
| -0.054237
| 0
| 400,946,600
|
NVDA
| 2024-11-22T00:00:00
| 141.917297
| 147.126104
| 141.067502
| 145.896376
| 236,406,200
| 144.989592
| 142.846092
| 142.622745
| 133.975738
| 128.57956
| 125.744311
| 110.744402
| 144.350966
| 144.27643
| 144.059744
| 142.381784
| 141.447898
| 135.776015
| 131.082124
| 126.743786
| 110.594221
| 144.588687
| 144.168499
| 143.625896
| 139.520362
| 134.454709
| 130.827429
| 121.654206
| 145.255837
| 144.682115
| 144.224217
| 146.704377
| 147.90738
| 149.383334
| 146.498594
| 138.152016
| 2.851618
| 3.554009
| 17.158519
| 27.14997
| 17.381827
| 144.986599
| 142.467193
| 129.957567
| 119.173381
| 57.010426
| 137.118397
| 152.8548
| 30.495534
| 56.352321
| 8.084495
| -69.504466
| 109,872,426,800
| -0.01228
| 248
| 16.731499
| 142.846092
| 4.653837
| 152.153767
| 133.538417
| 5.416611
| 142.604759
| 153.43798
| 131.771538
| 152.8548
| 132.079587
| 142.467193
| 146.719545
| 140.58429
| 134.532349
| 152.771486
| 158.906741
| 147.951849
| 144.918668
| 142.467193
| 140.015718
| 136.525482
| 132.079587
| 152.8548
| 1
| -0.105332
| 0
| 236,406,200
|
NVDA
| 2024-11-25T00:00:00
| 135.988678
| 142.017288
| 135.788727
| 141.957304
| 344,941,900
| 144.065807
| 142.621143
| 142.315216
| 134.36045
| 128.996517
| 125.846295
| 111.06384
| 142.678508
| 142.769566
| 142.818042
| 141.800592
| 141.027958
| 135.784355
| 131.211244
| 126.926853
| 110.846902
| 142.952157
| 143.515412
| 143.115583
| 139.599301
| 134.649686
| 131.030288
| 121.905392
| 142.191544
| 142.650151
| 142.437402
| 145.655952
| 147.578489
| 149.476402
| 146.991283
| 138.55307
| 1.996541
| 3.242516
| 16.232866
| 24.92113
| 22.912418
| 144.321763
| 142.467193
| 130.904852
| 119.173381
| 45.594573
| 135.788727
| 152.8548
| 1.171628
| 31.918302
| -81.200757
| -98.828372
| 109,527,484,900
| -0.056256
| 247
| 16.764581
| 142.621143
| 4.877207
| 152.375556
| 132.86673
| 5.553009
| 141.974656
| 153.080673
| 130.868638
| 152.8548
| 132.079587
| 142.467193
| 143.370301
| 139.614498
| 137.3117
| 145.6731
| 149.428903
| 147.951849
| 144.918668
| 142.467193
| 140.015718
| 136.525482
| 132.079587
| 152.8548
| 1
| -0.148492
| 0
| 344,941,900
|
NVDA
| 2024-11-26T00:00:00
| 136.888474
| 139.26793
| 135.638761
| 137.668293
| 190,287,700
| 142.929071
| 142.404694
| 142.048477
| 134.786952
| 129.368556
| 125.933585
| 111.387203
| 141.520501
| 141.700276
| 141.9058
| 141.354036
| 140.709536
| 135.827654
| 131.360645
| 127.124113
| 111.106023
| 141.647187
| 142.969444
| 142.698141
| 139.698439
| 134.857369
| 131.248945
| 122.162354
| 138.397679
| 139.65034
| 140.326248
| 144.156329
| 147.076143
| 149.409289
| 147.364873
| 138.919234
| 1.375635
| 2.86914
| 15.340357
| 23.700267
| 21.992394
| 144.24678
| 142.467193
| 132.314525
| 120.583055
| 38.958092
| 135.638761
| 152.8548
| 7.259
| 12.975387
| -90.369308
| -92.741
| 109,717,772,600
| -0.082519
| 248
| 16.78296
| 142.404694
| 5.036247
| 152.477188
| 132.332199
| 5.342343
| 141.490257
| 152.174944
| 130.805571
| 152.8548
| 132.079587
| 142.467193
| 137.931564
| 133.845841
| 131.703003
| 140.074402
| 144.160125
| 147.951849
| 144.918668
| 142.467193
| 140.015718
| 136.525482
| 132.079587
| 152.8548
| 0
| -0.08465
| 0
| 190,287,700
|
NVDA
| 2024-11-27T00:00:00
| 135.308823
| 137.188394
| 131.769645
| 134.978897
| 226,370,900
| 141.836322
| 142.204739
| 141.879716
| 135.22625
| 129.624629
| 125.973288
| 111.703268
| 140.278166
| 140.538194
| 140.890881
| 140.804471
| 140.294097
| 135.807308
| 131.464544
| 127.286186
| 111.346846
| 140.261687
| 142.293646
| 142.179706
| 139.718904
| 135.013691
| 131.434593
| 122.40038
| 135.07933
| 136.614078
| 138.116552
| 142.337372
| 146.393304
| 149.18147
| 147.617591
| 139.247111
| 0.747482
| 2.444808
| 14.789782
| 21.969658
| 25.600345
| 142.312222
| 142.312222
| 132.669448
| 122.652431
| 32.02334
| 131.769645
| 152.8548
| 16.785164
| 8.405264
| -122.636294
| -83.214836
| 109,491,401,700
| -0.083662
| 247
| 16.804531
| 142.204739
| 5.2409
| 152.686539
| 131.72294
| 5.492308
| 140.901549
| 151.886164
| 129.916934
| 152.8548
| 131.769645
| 142.312222
| 137.265055
| 135.26218
| 133.635886
| 138.891349
| 140.894224
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 1
| -0.129643
| 226,370,900
| 0
|
NVDA
| 2024-11-29T00:00:00
| 138.21817
| 139.317923
| 136.01868
| 136.748507
| 141,863,200
| 140.985521
| 142.479176
| 141.793336
| 135.633757
| 129.893635
| 126.006796
| 112.025023
| 139.866167
| 140.116371
| 140.479694
| 140.569353
| 140.13441
| 135.901851
| 131.642271
| 127.502661
| 111.614223
| 139.603842
| 141.913973
| 141.898049
| 139.836234
| 135.239837
| 131.677066
| 122.66421
| 134.263149
| 135.147568
| 136.623961
| 140.645471
| 145.644371
| 148.865167
| 147.794198
| 139.552652
| 0.478905
| 2.051628
| 13.809547
| 23.682213
| 24.192793
| 142.312222
| 142.312222
| 132.669448
| 122.652431
| 38.072254
| 131.769645
| 152.8548
| 30.583249
| 18.209138
| -73.435781
| -69.416751
| 109,633,264,900
| -0.029681
| 248
| 16.818376
| 142.479176
| 4.847563
| 152.174303
| 132.78405
| 5.528015
| 140.645989
| 151.702019
| 129.58996
| 152.8548
| 131.769645
| 142.312222
| 134.755621
| 132.322847
| 129.336871
| 137.741596
| 140.17437
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 0
| -0.067464
| 141,863,200
| 0
|
NVDA
| 2024-12-02T00:00:00
| 138.598068
| 140.417641
| 137.788257
| 138.798019
| 171,682,800
| 140.650598
| 142.640639
| 141.676962
| 136.086252
| 130.103994
| 126.119179
| 112.354885
| 139.612547
| 139.840316
| 140.190213
| 140.390145
| 140.01623
| 136.007585
| 131.825318
| 127.722372
| 111.882719
| 139.169759
| 141.544344
| 141.652259
| 139.952482
| 135.468901
| 131.926398
| 122.928618
| 135.248217
| 135.191839
| 135.846155
| 139.272002
| 144.882886
| 148.478615
| 147.909914
| 139.840635
| 0.293329
| 1.699968
| 12.983847
| 24.360398
| 23.288415
| 142.312222
| 142.312222
| 133.079356
| 122.652431
| 41.119754
| 131.769645
| 152.8548
| 32.384981
| 26.584465
| -57.258336
| -67.615019
| 109,804,947,700
| -0.026395
| 249
| 16.83518
| 142.640639
| 4.647937
| 151.936512
| 133.344766
| 5.338772
| 140.450949
| 151.128493
| 129.773406
| 152.8548
| 131.769645
| 142.312222
| 137.851591
| 136.385259
| 134.552348
| 139.684502
| 141.150834
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 0
| -0.013963
| 0
| 171,682,800
|
NVDA
| 2024-12-03T00:00:00
| 140.227707
| 140.507641
| 137.918241
| 138.228167
| 164,414,000
| 140.661598
| 142.85109
| 141.666564
| 136.566142
| 130.313154
| 126.229464
| 112.69312
| 139.735579
| 139.910751
| 140.195982
| 140.375378
| 140.032498
| 136.17308
| 132.046434
| 127.970002
| 112.164758
| 139.09287
| 141.314541
| 141.540778
| 140.114892
| 135.735315
| 132.205775
| 123.20596
| 137.365545
| 136.642355
| 136.033517
| 138.378481
| 144.190318
| 148.074719
| 147.986942
| 140.119572
| 0.274592
| 1.414893
| 12.237261
| 23.563989
| 22.400342
| 142.312222
| 142.312222
| 133.079356
| 122.652431
| 38.825538
| 131.769645
| 152.8548
| 40.113825
| 34.360685
| -48.454814
| -59.886175
| 109,969,361,700
| 0.032782
| 250
| 16.851483
| 142.85109
| 4.422128
| 151.695345
| 134.006835
| 5.21023
| 140.429688
| 150.850148
| 130.009228
| 152.8548
| 131.769645
| 142.312222
| 138.934656
| 137.45167
| 136.305272
| 140.081054
| 141.564039
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 0
| 0.03185
| 164,414,000
| 0
|
NVDA
| 2024-12-04T00:00:00
| 145.106583
| 145.756427
| 140.257693
| 141.967306
| 231,224,300
| 140.474643
| 143.112531
| 141.822129
| 137.05143
| 130.515123
| 126.396535
| 113.071547
| 140.80978
| 140.855448
| 140.951459
| 140.805488
| 140.422812
| 136.523414
| 132.390122
| 128.309341
| 112.492538
| 139.901049
| 141.529349
| 141.805395
| 140.449811
| 136.124616
| 132.579579
| 123.528482
| 140.825825
| 139.57661
| 137.769532
| 138.247668
| 143.731269
| 147.756438
| 148.077578
| 140.411236
| 0.645981
| 1.26111
| 12.611529
| 29.317707
| 20.594537
| 142.312222
| 142.312222
| 133.789189
| 122.652431
| 48.543452
| 131.769645
| 152.8548
| 63.252738
| 45.250515
| 9.876975
| -36.747262
| 110,200,586,000
| 0.046597
| 251
| 16.875311
| 143.112531
| 4.391551
| 151.895632
| 134.329429
| 5.360195
| 140.875107
| 151.595496
| 130.154717
| 152.8548
| 131.769645
| 142.312222
| 139.551196
| 138.594752
| 136.961796
| 141.184152
| 142.140597
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 0
| 0.070861
| 231,224,300
| 0
|
NVDA
| 2024-12-05T00:00:00
| 145.036591
| 146.516347
| 143.926769
| 145.086586
| 172,621,200
| 140.392662
| 143.085537
| 142.051276
| 137.482531
| 130.752813
| 126.5837
| 113.45952
| 141.655142
| 141.615655
| 141.579941
| 141.190133
| 140.777718
| 136.857264
| 132.722924
| 128.640573
| 112.816359
| 140.730494
| 141.712593
| 142.052661
| 140.762955
| 136.506759
| 132.948689
| 123.846542
| 144.050527
| 142.725098
| 140.272312
| 138.651477
| 143.480798
| 147.526536
| 148.183344
| 140.715607
| 0.92401
| 1.19369
| 13.096697
| 29.318787
| 19.789812
| 139.447874
| 142.312222
| 135.181369
| 122.652431
| 47.797788
| 131.769645
| 152.8548
| 62.920789
| 55.429118
| 32.732251
| -37.079211
| 110,027,964,800
| 0.008438
| 250
| 16.893084
| 143.085537
| 4.377245
| 151.840026
| 134.331048
| 5.298793
| 141.271438
| 151.869024
| 130.673853
| 152.8548
| 131.769645
| 142.312222
| 143.706901
| 141.657375
| 138.208167
| 147.156109
| 149.205635
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 1
| 0.003861
| 0
| 172,621,200
|
NVDA
| 2024-12-06T00:00:00
| 142.417007
| 145.676476
| 141.287185
| 144.576662
| 188,505,600
| 139.97074
| 142.764101
| 142.438779
| 137.850642
| 130.938915
| 126.828343
| 113.77909
| 141.807515
| 141.761356
| 141.70872
| 141.301667
| 140.903817
| 137.075293
| 132.978031
| 128.913374
| 113.110893
| 141.098557
| 141.648924
| 142.080794
| 140.956464
| 136.813712
| 133.26222
| 124.134676
| 145.468588
| 144.495058
| 142.237277
| 139.150863
| 143.313499
| 147.333966
| 148.277917
| 141.02261
| 0.922339
| 1.13942
| 12.862112
| 27.366833
| 22.475998
| 139.142996
| 142.312222
| 135.166371
| 122.652431
| 50.648738
| 131.769645
| 152.8548
| 50.496962
| 58.890163
| 5.178165
| -49.503038
| 109,839,459,200
| -0.057406
| 249
| 16.91209
| 142.764101
| 4.162779
| 151.089658
| 134.438544
| 5.135282
| 141.38054
| 151.651105
| 131.109976
| 152.8548
| 131.769645
| 142.312222
| 145.159902
| 143.803457
| 142.570324
| 146.393036
| 147.749481
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 1
| -0.053443
| 0
| 188,505,600
|
NVDA
| 2024-12-09T00:00:00
| 138.787582
| 139.927398
| 137.107861
| 138.94756
| 189,308,600
| 139.657768
| 142.32368
| 142.57553
| 138.198953
| 131.14007
| 127.005701
| 114.079118
| 141.203528
| 141.22067
| 141.259314
| 141.073114
| 140.74103
| 137.142441
| 133.130914
| 129.108903
| 113.366382
| 140.883437
| 141.270208
| 141.799933
| 140.993206
| 137.020256
| 133.499037
| 124.383517
| 144.094783
| 144.012252
| 142.756637
| 139.42255
| 143.085609
| 147.098884
| 148.328736
| 141.317169
| 0.620993
| 1.035735
| 12.187412
| 25.182877
| 26.964386
| 139.142996
| 142.312222
| 133.991645
| 122.652431
| 48.249918
| 131.769645
| 152.8548
| 33.283785
| 48.900512
| -69.385325
| -66.716215
| 109,650,150,600
| -0.040366
| 248
| 16.93062
| 142.32368
| 4.089987
| 150.503654
| 134.143706
| 5.169586
| 141.133592
| 151.472763
| 130.794421
| 152.8548
| 131.769645
| 142.312222
| 143.126889
| 140.577303
| 138.737599
| 144.966594
| 147.51618
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 1
| -0.102171
| 0
| 189,308,600
|
NVDA
| 2024-12-10T00:00:00
| 135.048203
| 141.797113
| 133.768395
| 138.987554
| 210,020,900
| 139.563721
| 141.814764
| 142.536711
| 138.471676
| 131.216324
| 127.177256
| 114.359075
| 139.972463
| 140.098403
| 140.303759
| 140.525395
| 140.30312
| 137.060314
| 133.181369
| 129.226513
| 113.582122
| 140.045334
| 140.577305
| 141.220908
| 140.869648
| 137.123101
| 133.658294
| 124.592164
| 140.302333
| 141.352743
| 141.61565
| 139.218441
| 142.671733
| 146.754425
| 148.300686
| 141.584652
| 0.07952
| 0.844492
| 12.208888
| 22.286427
| 28.647036
| 139.142996
| 142.312222
| 133.991645
| 122.652431
| 32.902799
| 131.769645
| 152.8548
| 15.549128
| 33.109959
| -93.953859
| -84.450872
| 109,440,129,700
| -0.057472
| 247
| 16.950539
| 141.814764
| 4.335642
| 150.486047
| 133.14348
| 5.244607
| 140.554031
| 151.043246
| 130.064816
| 152.8548
| 131.769645
| 142.312222
| 138.607614
| 137.28783
| 135.788077
| 140.107366
| 141.42715
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 1
| -0.143323
| 0
| 210,020,900
|
NVDA
| 2024-12-11T00:00:00
| 139.287506
| 140.147368
| 135.188177
| 137.337824
| 184,905,200
| 139.803624
| 141.366348
| 142.5131
| 138.917965
| 131.38789
| 127.335121
| 114.662183
| 139.835472
| 139.950967
| 140.147412
| 140.41286
| 140.224996
| 137.147655
| 133.342057
| 129.42574
| 113.837897
| 139.995114
| 140.336614
| 140.970969
| 140.901641
| 137.335501
| 133.898101
| 124.840209
| 137.64754
| 139.026579
| 140.477328
| 139.020584
| 142.210164
| 146.380255
| 148.242255
| 141.844981
| -0.007439
| 0.674106
| 12.22883
| 20.661062
| 26.557787
| 140.142371
| 142.312222
| 133.91916
| 122.652431
| 41.357236
| 131.769645
| 152.8548
| 35.65476
| 28.162558
| -63.35964
| -64.34524
| 109,625,034,900
| -0.041785
| 248
| 16.968701
| 141.366348
| 4.091301
| 149.54895
| 133.183745
| 5.263913
| 140.43341
| 150.961235
| 129.905584
| 152.8548
| 131.769645
| 142.312222
| 136.871237
| 131.945361
| 128.842519
| 139.974079
| 144.899955
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 0
| -0.077791
| 184,905,200
| 0
|
NVDA
| 2024-12-12T00:00:00
| 137.317825
| 138.417654
| 135.778081
| 137.057873
| 159,211,400
| 140.004524
| 140.920423
| 142.182755
| 139.287869
| 131.508668
| 127.482786
| 114.960629
| 139.331943
| 139.472214
| 139.712091
| 140.131493
| 140.001367
| 137.154329
| 133.446682
| 129.582019
| 114.071528
| 139.54315
| 139.95104
| 140.571332
| 140.83889
| 137.491552
| 134.095779
| 125.065638
| 136.21018
| 137.226438
| 139.205698
| 138.758523
| 141.647027
| 145.942131
| 148.129479
| 142.092107
| -0.23261
| 0.492762
| 12.247347
| 19.601511
| 25.195838
| 140.142371
| 142.312222
| 133.91916
| 122.652431
| 38.11189
| 131.769645
| 147.126104
| 36.129296
| 29.111061
| -75.971517
| -63.870704
| 109,465,823,500
| -0.002007
| 247
| 16.984082
| 140.920423
| 4.017941
| 148.956305
| 132.884541
| 4.644072
| 140.136687
| 149.424832
| 130.848543
| 152.8548
| 131.769645
| 142.312222
| 138.207684
| 136.268
| 133.248493
| 141.22719
| 143.166874
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 1
| -0.121372
| 159,211,400
| 0
|
NVDA
| 2024-12-13T00:00:00
| 134.228333
| 139.577475
| 132.518602
| 138.917578
| 231,514,900
| 139.60554
| 140.295531
| 141.598058
| 139.516002
| 131.624108
| 127.68293
| 115.236387
| 138.311221
| 138.518781
| 138.868436
| 139.594842
| 139.557288
| 137.039584
| 133.467252
| 129.674025
| 114.272093
| 138.492934
| 139.313698
| 139.959454
| 140.640477
| 137.563122
| 134.229354
| 125.257356
| 135.117087
| 135.61983
| 137.427078
| 138.254208
| 140.922657
| 145.395626
| 147.927925
| 142.316363
| -0.65283
| 0.263644
| 12.906745
| 17.641784
| 27.293363
| 139.517475
| 142.312222
| 135.026399
| 123.687184
| 39.765155
| 131.769645
| 146.516347
| 16.672797
| 29.485618
| -99.397569
| -83.327203
| 109,234,308,600
| -0.015756
| 246
| 17.005868
| 140.295531
| 4.039285
| 148.3741
| 132.216961
| 4.71552
| 139.573987
| 149.005027
| 130.142947
| 152.8548
| 131.769645
| 142.312222
| 137.171187
| 135.924719
| 134.531613
| 138.564293
| 139.81076
| 147.878703
| 144.80027
| 142.312222
| 139.824174
| 136.281868
| 131.769645
| 152.8548
| 1
| -0.158027
| 0
| 231,514,900
|
NVDA
| 2024-12-16T00:00:00
| 131.978683
| 134.37829
| 130.398937
| 134.158324
| 237,951,100
| 138.943602
| 139.7971
| 140.973366
| 139.657751
| 131.816452
| 127.880272
| 115.485068
| 137.044713
| 137.329672
| 137.808474
| 138.902464
| 138.974318
| 136.841117
| 133.428079
| 129.719662
| 114.448278
| 137.106232
| 138.521618
| 139.219502
| 140.344896
| 137.572453
| 134.314418
| 125.423946
| 133.481254
| 133.81083
| 135.111009
| 137.425728
| 140.040869
| 144.722335
| 147.62058
| 142.510608
| -1.154083
| -0.019901
| 13.895503
| 16.632255
| 28.779648
| 138.457642
| 141.626868
| 137.545823
| 124.906907
| 44.082711
| 130.398937
| 146.516347
| 9.801492
| 20.867862
| -138.143078
| -90.198508
| 108,996,357,500
| -0.011994
| 245
| 17.027822
| 139.7971
| 4.421678
| 148.640457
| 130.953743
| 4.554862
| 138.850625
| 147.960349
| 129.7409
| 152.8548
| 130.398937
| 141.626868
| 135.44147
| 131.305464
| 128.382596
| 138.364338
| 142.500343
| 147.555216
| 144.27666
| 141.626868
| 138.977076
| 135.204491
| 130.398937
| 152.8548
| 1
| -0.188577
| 0
| 237,951,100
|
NVDA
| 2024-12-17T00:00:00
| 130.368958
| 131.568761
| 126.839528
| 129.069164
| 259,410,300
| 137.957727
| 139.309663
| 140.379063
| 139.711318
| 131.963608
| 128.053719
| 115.710918
| 135.709562
| 136.064088
| 136.663933
| 138.126691
| 138.312367
| 136.587307
| 133.347576
| 129.73252
| 114.606693
| 135.547206
| 137.623699
| 138.403778
| 139.98063
| 137.534361
| 134.363699
| 125.572045
| 131.257139
| 131.909483
| 132.73777
| 136.232107
| 139.029724
| 143.928935
| 147.200963
| 142.669204
| -1.662061
| -0.348333
| 15.379987
| 15.406132
| 31.763884
| 136.677938
| 139.847164
| 138.338132
| 125.326802
| 40.577003
| 126.839528
| 146.516347
| 17.93699
| 14.80376
| -161.523762
| -82.06301
| 108,736,947,200
| -0.001321
| 244
| 17.05141
| 139.309663
| 4.89634
| 149.102342
| 129.516983
| 4.662719
| 138.042847
| 147.368284
| 128.71741
| 152.8548
| 126.839528
| 139.847164
| 132.25197
| 130.12565
| 128.272617
| 134.105003
| 136.231323
| 146.715196
| 142.916966
| 139.847164
| 136.777362
| 132.406796
| 126.839528
| 152.8548
| 1
| -0.213754
| 259,410,300
| 0
|
NVDA
| 2024-12-18T00:00:00
| 128.889191
| 136.677926
| 128.259288
| 133.838388
| 277,444,500
| 136.335988
| 138.405315
| 139.604398
| 139.631914
| 132.242585
| 128.227063
| 115.925715
| 134.345488
| 134.759561
| 135.467819
| 137.286918
| 137.587508
| 136.28542
| 133.23025
| 129.71582
| 114.748807
| 133.898381
| 136.631274
| 137.519942
| 139.556232
| 137.453455
| 134.380243
| 125.703172
| 129.04961
| 129.862163
| 130.57373
| 134.659296
| 137.910552
| 143.027644
| 146.66813
| 142.787872
| -2.159152
| -0.710497
| 15.379522
| 20.617486
| 28.108334
| 136.258002
| 139.847164
| 139.117952
| 125.326802
| 40.694502
| 126.839528
| 146.516347
| 10.416634
| 12.718372
| -115.697613
| -89.583366
| 108,459,502,700
| -0.10174
| 243
| 17.076299
| 138.405315
| 5.072959
| 148.551233
| 128.259398
| 4.876996
| 137.17107
| 146.925063
| 127.417077
| 152.8548
| 126.839528
| 139.847164
| 129.592416
| 127.61607
| 124.863183
| 132.345303
| 134.321648
| 146.715196
| 142.916966
| 139.847164
| 136.777362
| 132.406796
| 126.839528
| 152.8548
| 1
| -0.234212
| 0
| 277,444,500
|
NVDA
| 2024-12-19T00:00:00
| 130.65889
| 134.008355
| 129.529083
| 131.738717
| 209,719,200
| 134.898218
| 137.64544
| 138.981301
| 139.592703
| 132.569017
| 128.496679
| 116.135686
| 133.608168
| 134.013985
| 134.727984
| 136.68437
| 137.054537
| 136.064772
| 133.162583
| 129.734495
| 114.907117
| 132.866182
| 135.893519
| 136.831826
| 139.204349
| 137.411779
| 134.428398
| 125.849771
| 128.136679
| 128.699885
| 129.193094
| 133.051704
| 136.789686
| 142.086334
| 146.063816
| 142.875182
| -2.382833
| -1.044964
| 15.379089
| 19.172574
| 26.138449
| 134.318321
| 139.847164
| 140.065236
| 125.326802
| 38.668143
| 126.839528
| 146.516347
| 19.410461
| 15.921362
| -98.558954
| -80.589539
| 108,669,221,900
| -0.149091
| 244
| 17.095402
| 137.64544
| 5.036203
| 147.717847
| 127.573033
| 4.956287
| 136.550862
| 146.463436
| 126.638289
| 152.8548
| 126.839528
| 139.847164
| 131.275468
| 125.87301
| 122.856829
| 134.291649
| 139.694107
| 146.715196
| 142.916966
| 139.847164
| 136.777362
| 132.406796
| 126.839528
| 152.8548
| 0
| -0.150532
| 0
| 209,719,200
|
NVDA
| 2024-12-20T00:00:00
| 134.678253
| 135.258161
| 128.199303
| 129.789043
| 306,528,600
| 134.124342
| 137.047541
| 138.499384
| 139.590689
| 132.935712
| 128.673632
| 116.345916
| 133.822185
| 134.134761
| 134.720333
| 136.501996
| 136.871746
| 136.010398
| 133.202469
| 129.832391
| 115.103844
| 132.826188
| 135.61093
| 136.500822
| 139.011626
| 137.467285
| 134.550806
| 126.034274
| 129.54682
| 129.429624
| 129.14435
| 131.8637
| 135.805531
| 141.197093
| 145.450746
| 142.948466
| -2.210294
| -1.27803
| 15.629385
| 17.36536
| 25.450348
| 134.318321
| 139.847164
| 140.680096
| 125.326802
| 44.702033
| 126.839528
| 146.516347
| 39.837358
| 23.221484
| -67.819873
| -60.162642
| 108,975,750,500
| -0.091341
| 245
| 17.1243
| 137.047541
| 4.60391
| 146.255361
| 127.839721
| 5.272678
| 136.372519
| 146.917874
| 125.827163
| 147.126104
| 126.839528
| 136.982816
| 131.398776
| 128.789197
| 126.919503
| 133.268469
| 135.878048
| 142.338472
| 139.376632
| 136.982816
| 134.589
| 131.180856
| 126.839528
| 147.126104
| 0
| -0.078234
| 306,528,600
| 0
|
NVDA
| 2024-12-23T00:00:00
| 139.647446
| 139.767421
| 135.098177
| 136.257994
| 176,053,500
| 134.210329
| 136.934048
| 138.40739
| 139.688259
| 133.427045
| 128.978351
| 116.606688
| 134.987237
| 135.137067
| 135.47835
| 136.787946
| 137.085261
| 136.153028
| 133.372073
| 130.026748
| 115.348059
| 133.830389
| 135.858539
| 136.589135
| 139.013851
| 137.64391
| 134.768109
| 126.26613
| 133.484959
| 132.447013
| 130.940136
| 131.507189
| 135.116771
| 140.448702
| 144.893125
| 143.028373
| -1.653523
| -1.353129
| 14.744869
| 22.223537
| 23.714766
| 133.493448
| 139.847164
| 140.930038
| 125.326802
| 49.280664
| 126.839528
| 146.516347
| 65.091401
| 41.446407
| 17.345143
| -34.908599
| 109,151,804,000
| -0.013759
| 246
| 17.141593
| 136.934048
| 4.504449
| 145.942946
| 127.925151
| 5.451232
| 136.684416
| 147.586881
| 125.781952
| 146.516347
| 126.839528
| 136.677938
| 132.711906
| 130.165651
| 125.653048
| 137.224509
| 139.770764
| 141.872618
| 138.999803
| 136.677938
| 134.356073
| 131.050368
| 126.839528
| 146.516347
| 0
| -0.016027
| 176,053,500
| 0
|
NVDA
| 2024-12-24T00:00:00
| 140.197372
| 141.877094
| 138.627618
| 139.977407
| 105,157,000
| 134.725246
| 137.144483
| 138.410576
| 139.731442
| 133.877191
| 129.307963
| 116.878975
| 136.029264
| 136.057123
| 136.204354
| 137.097894
| 137.324654
| 136.311629
| 133.551687
| 130.228147
| 115.595316
| 134.918942
| 136.169332
| 136.726826
| 139.033817
| 137.822076
| 134.990268
| 126.500863
| 137.972127
| 136.259693
| 133.741307
| 131.896196
| 134.711127
| 139.846609
| 144.397423
| 143.116562
| -1.154593
| -1.313422
| 13.918156
| 24.136153
| 22.652535
| 134.358311
| 139.847164
| 141.369932
| 125.326802
| 43.182444
| 126.839528
| 146.516347
| 67.886196
| 57.604985
| 47.046169
| -32.113804
| 109,256,961,000
| 0.064555
| 247
| 17.151966
| 137.144483
| 4.555974
| 146.256431
| 128.032536
| 5.288429
| 137.018984
| 147.595842
| 126.442125
| 146.516347
| 126.839528
| 136.677938
| 138.171015
| 136.574608
| 133.501771
| 141.243852
| 142.840259
| 141.872618
| 138.999803
| 136.677938
| 134.356073
| 131.050368
| 126.839528
| 146.516347
| 0
| 0.03724
| 105,157,000
| 0
|
NVDA
| 2024-12-26T00:00:00
| 139.90741
| 140.827275
| 137.707768
| 139.677451
| 116,205,600
| 134.787236
| 137.29543
| 138.127827
| 139.898196
| 134.301745
| 129.702855
| 117.11913
| 136.804893
| 136.757175
| 136.774054
| 137.353304
| 137.523328
| 136.45264
| 133.718942
| 130.419815
| 115.837228
| 135.861154
| 136.432468
| 136.841967
| 139.040717
| 137.980766
| 135.200158
| 126.730002
| 141.1688
| 139.515018
| 136.614988
| 132.816013
| 134.534851
| 139.37094
| 143.957044
| 143.212561
| -0.773667
| -1.205471
| 12.941524
| 23.067919
| 22.955021
| 134.358311
| 139.847164
| 141.324939
| 125.326802
| 42.920219
| 126.839528
| 145.676476
| 69.373668
| 67.450422
| 35.218828
| -30.626332
| 109,140,755,400
| 0.09276
| 246
| 17.163399
| 137.29543
| 4.596873
| 146.489176
| 128.101684
| 5.326281
| 137.294072
| 147.946635
| 126.641509
| 146.516347
| 126.839528
| 136.677938
| 140.234028
| 138.590963
| 136.984553
| 141.840438
| 143.483504
| 141.872618
| 138.999803
| 136.677938
| 134.356073
| 131.050368
| 126.839528
| 146.516347
| 1
| -0.017403
| 116,205,600
| 0
|
NVDA
| 2024-12-27T00:00:00
| 136.987885
| 138.99757
| 134.688268
| 138.527645
| 170,582,600
| 134.754242
| 137.379383
| 137.773087
| 139.924179
| 134.569943
| 130.030563
| 117.34981
| 136.841492
| 136.799122
| 136.806951
| 137.320084
| 137.48214
| 136.47363
| 133.804967
| 130.549876
| 116.047682
| 136.261272
| 136.403178
| 136.754279
| 138.926587
| 138.051454
| 135.344416
| 126.927701
| 141.551148
| 140.75782
| 138.457636
| 133.802036
| 134.466509
| 138.952106
| 143.540277
| 143.305245
| -0.699301
| -1.104237
| 12.651993
| 21.364256
| 25.532483
| 134.358311
| 139.847164
| 141.324939
| 126.696382
| 42.567751
| 126.839528
| 141.877094
| 67.486696
| 68.248853
| -7.507844
| -32.513304
| 108,970,172,800
| 0.079267
| 245
| 17.17978
| 137.379383
| 4.573957
| 146.527297
| 128.231469
| 5.385556
| 137.264911
| 148.036024
| 126.493798
| 146.516347
| 126.839528
| 136.677938
| 139.480817
| 138.13436
| 136.361311
| 141.253867
| 142.600324
| 141.872618
| 138.999803
| 136.677938
| 134.356073
| 131.050368
| 126.839528
| 146.516347
| 1
| -0.064036
| 0
| 170,582,600
|
NVDA
| 2024-12-30T00:00:00
| 137.467804
| 140.247354
| 133.998363
| 134.80823
| 167,734,700
| 135.078189
| 137.341865
| 137.406349
| 139.935566
| 134.814679
| 130.416453
| 117.597604
| 136.966754
| 136.920701
| 136.908621
| 137.333513
| 137.481037
| 136.512618
| 133.901358
| 130.686865
| 116.260817
| 136.754646
| 136.411599
| 136.730795
| 138.830259
| 138.127714
| 135.491688
| 127.12788
| 140.293314
| 140.508013
| 139.467561
| 134.730436
| 134.490684
| 138.583837
| 143.153947
| 143.39745
| -0.594783
| -1.002346
| 12.079603
| 21.245615
| 23.312453
| 134.358311
| 139.847164
| 142.034772
| 127.326175
| 48.022779
| 126.839528
| 141.877094
| 70.678166
| 69.17951
| -1.147241
| -29.321834
| 109,137,907,500
| 0.071425
| 246
| 17.195948
| 137.341865
| 4.56979
| 146.481445
| 128.202284
| 5.452688
| 137.284234
| 148.189611
| 126.378858
| 146.516347
| 126.839528
| 136.677938
| 136.891241
| 134.784912
| 132.581939
| 139.094214
| 141.200543
| 141.872618
| 138.999803
| 136.677938
| 134.356073
| 131.050368
| 126.839528
| 146.516347
| 0
| -0.003587
| 167,734,700
| 0
|
NVDA
| 2024-12-31T00:00:00
| 134.268326
| 138.04773
| 133.808409
| 138.007728
| 155,659,200
| 135.307153
| 137.125378
| 137.100391
| 139.861568
| 135.017289
| 130.709768
| 117.829936
| 136.427068
| 136.438451
| 136.502422
| 137.05486
| 137.233906
| 136.424606
| 133.911015
| 130.757785
| 116.439997
| 136.607399
| 136.118881
| 136.489409
| 138.608014
| 138.113336
| 135.567962
| 127.293757
| 137.726396
| 138.641437
| 139.181133
| 135.298926
| 134.480167
| 138.193346
| 142.761709
| 143.47606
| -0.761347
| -0.954146
| 11.591333
| 19.976623
| 22.187645
| 135.038199
| 136.982816
| 143.726896
| 130.120438
| 48.812419
| 126.839528
| 141.877094
| 49.401596
| 62.522153
| -32.53606
| -50.598404
| 108,982,248,300
| 0.057422
| 245
| 17.210548
| 137.125378
| 4.609532
| 146.344442
| 127.906314
| 5.182017
| 136.997005
| 147.361039
| 126.632971
| 146.516347
| 126.839528
| 136.677938
| 137.23784
| 134.228327
| 130.98885
| 140.477318
| 143.486831
| 141.872618
| 138.999803
| 136.677938
| 134.356073
| 131.050368
| 126.839528
| 146.516347
| 1
| -0.051885
| 0
| 155,659,200
|
NVDA
| 2025-01-02T00:00:00
| 138.287674
| 138.857589
| 134.608275
| 135.978049
| 198,247,200
| 136.099025
| 137.028376
| 137.19235
| 139.753783
| 135.304417
| 131.045476
| 118.079275
| 136.79919
| 136.774673
| 136.777076
| 137.166934
| 137.314965
| 136.497668
| 134.02619
| 130.906892
| 116.657386
| 137.149311
| 136.229576
| 136.580738
| 138.546293
| 138.199399
| 135.71802
| 127.497317
| 136.528811
| 137.404374
| 138.841387
| 135.91238
| 134.533907
| 137.844173
| 142.405695
| 143.556899
| -0.562538
| -0.875825
| 10.92506
| 19.824951
| 20.743213
| 135.038199
| 136.677938
| 143.726896
| 133.02436
| 48.467208
| 126.839528
| 141.877094
| 76.130312
| 65.403358
| 4.720583
| -23.869688
| 109,180,495,500
| 0.061035
| 246
| 17.229777
| 137.028376
| 4.560968
| 146.150313
| 127.906439
| 5.145595
| 137.119926
| 147.411117
| 126.828735
| 146.516347
| 126.839528
| 136.677938
| 135.374821
| 132.701913
| 131.1355
| 136.941234
| 139.614143
| 141.872618
| 138.999803
| 136.677938
| 134.356073
| 131.050368
| 126.839528
| 146.516347
| 0
| 0.007079
| 198,247,200
| 0
|
NVDA
| 2025-01-03T00:00:00
| 144.446686
| 144.876609
| 139.707445
| 139.987399
| 229,322,500
| 137.654774
| 136.995381
| 137.494679
| 139.771578
| 135.689527
| 131.400087
| 118.354696
| 138.328689
| 138.169584
| 137.957016
| 137.828729
| 137.863559
| 136.809394
| 134.300414
| 131.175006
| 116.933897
| 138.667068
| 136.936082
| 137.138764
| 138.730328
| 138.439985
| 135.983391
| 127.759679
| 138.446392
| 138.451529
| 139.600219
| 137.041425
| 134.798322
| 137.632642
| 142.145136
| 143.664162
| 0.090952
| -0.682469
| 11.332721
| 26.366063
| 18.846215
| 136.537956
| 136.677938
| 143.394478
| 133.02436
| 59.684883
| 126.839528
| 144.876609
| 97.616448
| 74.382785
| 108.7715
| -2.383552
| 109,409,818,000
| 0.064765
| 247
| 17.253143
| 136.995381
| 4.501452
| 145.998285
| 127.992477
| 5.36556
| 137.817712
| 148.548833
| 127.086592
| 146.516347
| 126.839528
| 136.677938
| 137.251179
| 135.64477
| 133.001865
| 139.894084
| 141.500494
| 141.872618
| 138.999803
| 136.677938
| 134.356073
| 131.050368
| 126.839528
| 146.516347
| 0
| 0.057459
| 229,322,500
| 0
|
NVDA
| 2025-01-06T00:00:00
| 149.405869
| 152.135439
| 147.796143
| 148.566008
| 265,377,400
| 139.529472
| 137.213845
| 138.058561
| 139.969138
| 136.170354
| 131.733112
| 118.650045
| 140.544125
| 140.212545
| 139.718378
| 138.881197
| 138.751429
| 137.303373
| 134.697926
| 131.536014
| 117.257001
| 140.80363
| 138.118033
| 138.05501
| 139.108144
| 138.800941
| 136.339941
| 128.068646
| 143.28246
| 142.119258
| 141.995854
| 138.908982
| 135.377022
| 137.625194
| 142.016318
| 143.815013
| 0.997514
| -0.346473
| 12.863725
| 33.379803
| 16.903565
| 142.971924
| 139.487484
| 143.356987
| 133.02436
| 69.622529
| 126.839528
| 152.135439
| 89.209441
| 87.652067
| 198.450357
| -10.790559
| 109,675,195,400
| 0.052427
| 248
| 17.281226
| 137.213845
| 4.991587
| 147.19702
| 127.23067
| 5.410552
| 138.921346
| 149.74245
| 128.100243
| 152.135439
| 126.839528
| 139.487484
| 143.010247
| 141.143884
| 137.841083
| 146.313048
| 148.179411
| 146.165604
| 142.472401
| 139.487484
| 136.502566
| 132.252853
| 126.839528
| 152.135439
| 0
| 0.100246
| 265,377,400
| 0
|
NVDA
| 2025-01-07T00:00:00
| 140.117371
| 153.105279
| 139.987387
| 153.005289
| 351,782,200
| 140.073384
| 137.098863
| 138.134529
| 139.963932
| 136.467347
| 131.953859
| 118.893639
| 140.458774
| 140.195241
| 139.779761
| 138.993576
| 138.856501
| 137.413726
| 134.840543
| 131.705941
| 117.484467
| 140.910521
| 138.394559
| 138.21338
| 139.113957
| 138.90481
| 136.505966
| 128.282251
| 145.603229
| 144.135949
| 143.278311
| 140.487746
| 135.941238
| 137.634515
| 141.89768
| 143.968229
| 0.955452
| -0.086088
| 12.548523
| 28.064578
| 23.690782
| 143.456844
| 139.972403
| 142.312222
| 133.02436
| 58.902017
| 126.839528
| 153.105279
| 50.551925
| 79.125938
| 104.173197
| -49.448075
| 109,323,413,200
| -0.009901
| 247
| 17.315818
| 137.098863
| 4.890894
| 146.880652
| 127.317074
| 6.063305
| 139.035253
| 151.161863
| 126.908644
| 153.105279
| 126.839528
| 139.972403
| 149.77915
| 147.422861
| 145.439854
| 151.762157
| 154.118446
| 146.906562
| 143.071762
| 139.972403
| 136.873045
| 132.460399
| 126.839528
| 153.105279
| 1
| 0.036327
| 0
| 351,782,200
|
NVDA
| 2025-01-08T00:00:00
| 140.087387
| 143.926764
| 137.537796
| 142.55699
| 227,349,900
| 140.117378
| 137.163853
| 138.194102
| 139.935532
| 136.788869
| 132.126521
| 119.122819
| 140.384497
| 140.175631
| 139.827088
| 139.093013
| 138.951185
| 137.518576
| 134.978617
| 131.871911
| 117.709372
| 140.913067
| 138.67918
| 138.363599
| 139.118798
| 139.000074
| 136.667026
| 128.493135
| 145.089201
| 144.42573
| 143.537443
| 141.691636
| 136.48401
| 137.664319
| 141.783348
| 144.121754
| 0.909218
| 0.112974
| 11.804469
| 25.901306
| 24.820045
| 143.456844
| 139.972403
| 142.312222
| 133.02436
| 61.010424
| 128.199303
| 153.105279
| 47.731854
| 62.49774
| 46.35088
| -52.268146
| 109,096,063,300
| -0.029185
| 246
| 17.338159
| 137.163853
| 4.923045
| 147.009944
| 127.317763
| 6.152577
| 139.135457
| 151.44061
| 126.830303
| 153.105279
| 126.839528
| 139.972403
| 144.403345
| 135.701412
| 131.285453
| 148.819304
| 157.521237
| 146.906562
| 143.071762
| 139.972403
| 136.873045
| 132.460399
| 126.839528
| 153.105279
| 1
| -0.018504
| 0
| 227,349,900
|
NVDA
| 2025-01-10T00:00:00
| 135.888077
| 139.897424
| 134.198347
| 137.427822
| 207,602,500
| 139.686449
| 137.205847
| 138.020516
| 139.84354
| 137.050933
| 132.239995
| 119.327438
| 139.485213
| 139.396076
| 139.221087
| 138.801656
| 138.715561
| 137.454634
| 135.002551
| 131.951439
| 117.890255
| 140.144103
| 138.557678
| 138.186213
| 138.960074
| 138.976369
| 136.741512
| 128.659953
| 141.469495
| 142.254186
| 142.326293
| 142.100085
| 136.869684
| 137.642369
| 141.628463
| 144.256847
| 0.527646
| 0.195908
| 11.383902
| 24.060313
| 27.086422
| 143.456844
| 139.972403
| 142.312222
| 133.844176
| 57.469079
| 128.199303
| 153.105279
| 30.8712
| 43.051659
| -10.681582
| -69.1288
| 108,888,460,800
| -0.015382
| 245
| 17.357854
| 137.205847
| 4.907607
| 147.021061
| 127.390633
| 5.971891
| 138.826182
| 150.769965
| 126.8824
| 153.105279
| 126.839528
| 139.972403
| 140.517315
| 137.107867
| 134.128347
| 143.496835
| 146.906284
| 146.906562
| 143.071762
| 139.972403
| 136.873045
| 132.460399
| 126.839528
| 153.105279
| 1
| -0.065293
| 0
| 207,602,500
|
NVDA
| 2025-01-13T00:00:00
| 133.208496
| 133.468464
| 129.489095
| 129.969029
| 204,808,900
| 139.016557
| 136.901897
| 137.544593
| 139.683361
| 137.215818
| 132.27249
| 119.53086
| 138.229869
| 138.271061
| 138.296073
| 138.293187
| 138.291941
| 137.288119
| 134.955339
| 131.976331
| 118.042675
| 138.966294
| 138.176978
| 137.816058
| 138.699876
| 138.875252
| 136.76069
| 128.798073
| 136.700233
| 138.574389
| 140.166025
| 141.619593
| 137.036007
| 137.527743
| 141.409997
| 144.361822
| 0.008924
| 0.158511
| 11.711662
| 22.21281
| 30.65755
| 141.297187
| 139.972403
| 142.312222
| 133.844176
| 52.669058
| 128.199303
| 153.105279
| 20.112413
| 32.905156
| -75.496824
| -79.887587
| 108,683,651,900
| -0.00186
| 244
| 17.376839
| 136.901897
| 4.959867
| 146.82163
| 126.982163
| 6.063307
| 138.291165
| 150.417778
| 126.164551
| 153.105279
| 126.839528
| 139.972403
| 136.661283
| 133.425141
| 130.962205
| 139.124218
| 142.36036
| 146.906562
| 143.071762
| 139.972403
| 136.873045
| 132.460399
| 126.839528
| 153.105279
| 1
| -0.104971
| 204,808,900
| 0
|
NVDA
| 2025-01-14T00:00:00
| 131.738724
| 136.357988
| 130.029008
| 136.02804
| 195,590,500
| 138.491641
| 136.622942
| 137.012678
| 139.531977
| 137.325913
| 132.31778
| 119.738483
| 136.93164
| 137.083363
| 137.28725
| 137.697326
| 137.787847
| 137.070496
| 134.870691
| 131.971626
| 118.178954
| 137.643051
| 137.685247
| 137.369452
| 138.388322
| 138.731118
| 136.75012
| 128.919544
| 132.592339
| 134.406749
| 137.24052
| 140.439813
| 136.965437
| 137.304849
| 141.120928
| 144.431437
| -0.514831
| 0.023843
| 11.469547
| 23.985185
| 28.339694
| 141.297187
| 139.972403
| 142.312222
| 133.844176
| 46.749221
| 129.489095
| 153.105279
| 9.525792
| 20.169802
| -61.990665
| -90.474208
| 108,488,061,400
| -0.028964
| 243
| 17.394734
| 136.622942
| 5.090416
| 146.803773
| 126.44211
| 6.011173
| 137.667123
| 149.689468
| 125.644777
| 153.105279
| 126.839528
| 139.972403
| 132.055352
| 130.64224
| 128.075983
| 134.621608
| 136.03472
| 146.906562
| 143.071762
| 139.972403
| 136.873045
| 132.460399
| 126.839528
| 153.105279
| 1
| -0.138371
| 0
| 195,590,500
|
NVDA
| 2025-01-15T00:00:00
| 136.218018
| 136.427975
| 131.268804
| 133.628424
| 185,217,300
| 138.366663
| 136.722426
| 136.764719
| 139.601749
| 137.488668
| 132.395366
| 119.967973
| 136.788916
| 136.926028
| 137.122753
| 137.562844
| 137.667091
| 137.037065
| 134.906147
| 132.055713
| 118.358447
| 137.229665
| 137.646683
| 137.308324
| 138.258363
| 138.701963
| 136.827353
| 129.08352
| 131.362759
| 132.500158
| 135.075965
| 139.294422
| 136.834813
| 137.057682
| 140.81569
| 144.48537
| -0.56199
| -0.093324
| 11.231436
| 22.576773
| 26.575823
| 141.297187
| 139.972403
| 140.880048
| 133.98414
| 46.165906
| 129.489095
| 153.105279
| 28.492844
| 19.377017
| -33.349805
| -71.507156
| 108,673,278,700
| 0.038876
| 244
| 17.412338
| 136.722426
| 5.060509
| 146.843443
| 126.601409
| 6.016173
| 137.529113
| 149.561458
| 125.496767
| 153.105279
| 126.839528
| 139.972403
| 132.708573
| 129.059159
| 126.379594
| 135.388139
| 139.037553
| 146.906562
| 143.071762
| 139.972403
| 136.873045
| 132.460399
| 126.839528
| 153.105279
| 0
| -0.066236
| 185,217,300
| 0
|
NVDA
| 2025-01-16T00:00:00
| 133.548447
| 138.727603
| 133.468458
| 138.61762
| 209,235,600
| 138.294675
| 136.800914
| 136.555153
| 139.565341
| 137.65102
| 132.493841
| 120.18408
| 136.140822
| 136.311922
| 136.572859
| 137.197898
| 137.350272
| 136.900257
| 134.870418
| 132.085272
| 118.509592
| 136.353626
| 137.344399
| 137.060919
| 138.020978
| 138.598273
| 136.850186
| 129.218649
| 131.531843
| 131.782982
| 133.320449
| 138.080511
| 136.610866
| 136.745921
| 140.46506
| 144.514984
| -0.805491
| -0.235757
| 10.567742
| 23.929429
| 24.876116
| 141.297187
| 139.972403
| 140.727609
| 133.98414
| 42.902882
| 129.489095
| 153.105279
| 17.188855
| 18.402497
| -28.132032
| -82.811145
| 108,464,043,100
| 0.002676
| 243
| 17.431771
| 136.800914
| 4.994808
| 146.79053
| 126.811298
| 6.159721
| 137.150002
| 149.469443
| 124.83056
| 153.105279
| 126.839528
| 139.972403
| 134.638266
| 132.848556
| 129.479095
| 138.007727
| 139.797437
| 146.906562
| 143.071762
| 139.972403
| 136.873045
| 132.460399
| 126.839528
| 153.105279
| 1
| -0.104229
| 0
| 209,235,600
|
NVDA
| 2025-01-17T00:00:00
| 137.687775
| 138.47764
| 135.438138
| 136.667935
| 201,188,800
| 138.234685
| 137.166855
| 136.660736
| 139.598723
| 137.868029
| 132.577427
| 120.425437
| 136.450212
| 136.562077
| 136.744385
| 137.242433
| 137.376234
| 136.93114
| 134.944559
| 132.196212
| 118.700419
| 136.24328
| 137.428862
| 137.148044
| 137.947348
| 138.59924
| 136.953036
| 129.392815
| 133.568516
| 132.971609
| 133.064269
| 137.234549
| 136.481068
| 136.469111
| 140.113615
| 144.539258
| -0.656886
| -0.319983
| 9.951454
| 22.478331
| 23.367611
| 141.297187
| 139.972403
| 140.727609
| 133.98414
| 47.810657
| 129.489095
| 153.105279
| 34.716361
| 26.799353
| -2.115189
| -65.283639
| 108,665,231,900
| -0.004776
| 244
| 17.451117
| 137.166855
| 4.761425
| 146.689705
| 127.644004
| 6.288984
| 137.201218
| 149.779186
| 124.62325
| 153.105279
| 128.199303
| 140.652291
| 135.248169
| 131.768735
| 129.989024
| 137.027881
| 140.507315
| 147.227468
| 143.591196
| 140.652291
| 137.713386
| 133.529182
| 128.199303
| 153.105279
| 0
| -0.036192
| 201,188,800
| 0
|
NVDA
| 2025-01-21T00:00:00
| 140.807266
| 141.807105
| 137.067865
| 139.137538
| 197,749,000
| 137.870743
| 137.762759
| 136.721526
| 139.617313
| 138.185819
| 132.721299
| 120.68483
| 137.321623
| 137.33393
| 137.369443
| 137.566508
| 137.640159
| 137.083145
| 135.098841
| 132.366728
| 118.920388
| 136.711022
| 137.775568
| 137.467007
| 137.994742
| 138.676589
| 137.116003
| 129.595619
| 136.835987
| 135.613423
| 134.247943
| 136.942458
| 136.533334
| 136.308339
| 139.794009
| 144.571923
| -0.284123
| -0.312811
| 9.741181
| 25.30083
| 21.98707
| 141.297187
| 139.972403
| 140.727609
| 133.98414
| 53.752455
| 129.489095
| 153.105279
| 47.925488
| 33.276901
| 44.158764
| -52.074512
| 108,862,980,900
| 0.08095
| 245
| 17.47062
| 137.762759
| 4.403247
| 146.569253
| 128.956265
| 6.254705
| 137.544651
| 150.054062
| 125.03524
| 153.105279
| 128.199303
| 140.652291
| 137.201184
| 135.924728
| 134.161682
| 138.964231
| 140.240687
| 147.227468
| 143.591196
| 140.652291
| 137.713386
| 133.529182
| 128.199303
| 153.105279
| 0
| 0.02216
| 197,749,000
| 0
|
NVDA
| 2025-01-22T00:00:00
| 147.04628
| 147.76615
| 143.646819
| 144.636665
| 237,651,400
| 137.634784
| 138.582128
| 137.110665
| 139.64671
| 138.562134
| 132.909167
| 120.990707
| 139.266555
| 139.099812
| 138.858188
| 138.428306
| 138.363707
| 137.473856
| 135.413247
| 132.657413
| 119.200247
| 138.379302
| 138.659713
| 138.261219
| 138.286074
| 138.909759
| 137.399666
| 129.857922
| 141.72235
| 140.126213
| 137.431169
| 137.482624
| 136.933771
| 136.367001
| 139.576108
| 144.636921
| 0.508865
| -0.148476
| 10.507046
| 30.455558
| 20.108489
| 138.627622
| 139.972403
| 141.227297
| 133.98414
| 58.453954
| 129.489095
| 153.105279
| 74.34387
| 52.328573
| 154.875926
| -25.65613
| 109,100,632,300
| 0.143313
| 246
| 17.495235
| 138.582128
| 4.534514
| 147.651157
| 129.5131
| 6.305412
| 138.449568
| 151.060392
| 125.838744
| 153.105279
| 128.199303
| 140.652291
| 139.894079
| 137.981052
| 135.154838
| 142.720293
| 144.633319
| 147.227468
| 143.591196
| 140.652291
| 137.713386
| 133.529182
| 128.199303
| 153.105279
| 0
| 0.071941
| 237,651,400
| 0
|
NVDA
| 2025-01-23T00:00:00
| 147.196243
| 147.206236
| 143.696808
| 145.026595
| 155,915,500
| 138.342671
| 139.208028
| 137.629381
| 139.61372
| 138.887128
| 133.125426
| 121.286824
| 140.852492
| 140.57189
| 140.140965
| 139.225391
| 139.043133
| 137.855126
| 135.723326
| 132.94531
| 119.478815
| 140.117749
| 139.480105
| 139.037033
| 138.582134
| 139.136972
| 137.682579
| 130.118674
| 146.36501
| 144.492217
| 141.26256
| 138.555331
| 137.61867
| 136.621106
| 139.463588
| 144.732253
| 1.136315
| 0.108482
| 11.218206
| 29.105005
| 19.216777
| 138.627622
| 139.972403
| 141.227297
| 133.98414
| 62.059321
| 129.489095
| 153.105279
| 74.978873
| 65.74941
| 134.254081
| -25.021127
| 109,256,547,800
| 0.123216
| 247
| 17.511397
| 139.208028
| 4.822111
| 148.852249
| 129.563806
| 6.253277
| 139.282585
| 151.789138
| 126.776031
| 153.105279
| 129.489095
| 141.297187
| 146.153083
| 144.540016
| 142.033753
| 148.659347
| 150.272413
| 147.531859
| 144.083897
| 141.297187
| 138.510477
| 134.542958
| 129.489095
| 153.105279
| 0
| 0.114144
| 155,915,500
| 0
|
NVDA
| 2025-01-24T00:00:00
| 142.59697
| 148.945951
| 141.857099
| 148.346041
| 234,657,600
| 138.593629
| 139.355504
| 138.054113
| 139.513739
| 139.123205
| 133.375867
| 121.564317
| 141.201388
| 140.940086
| 140.518812
| 139.531898
| 139.316505
| 138.041081
| 135.904211
| 133.136432
| 119.708846
| 140.891258
| 139.802861
| 139.419155
| 138.699125
| 139.234599
| 137.870134
| 130.330715
| 147.991299
| 146.72959
| 143.97458
| 139.641529
| 138.373965
| 136.955303
| 139.400241
| 144.835954
| 1.248064
| 0.336399
| 11.454742
| 26.544401
| 19.809342
| 139.217523
| 139.972403
| 140.914848
| 133.98414
| 53.976739
| 129.489095
| 153.105279
| 55.50378
| 68.275508
| 92.397629
| -44.49622
| 109,021,890,200
| 0.033622
| 246
| 17.534853
| 139.355504
| 4.881001
| 149.117505
| 129.593503
| 6.431819
| 139.598241
| 152.461878
| 126.734603
| 153.105279
| 129.489095
| 141.297187
| 146.033096
| 144.859956
| 142.523668
| 148.369384
| 149.542524
| 147.531859
| 144.083897
| 141.297187
| 138.510477
| 134.542958
| 129.489095
| 153.105279
| 1
| 0.049656
| 0
| 234,657,600
|
NVDA
| 2025-01-27T00:00:00
| 118.400879
| 128.379263
| 116.681155
| 124.779854
| 818,830,900
| 136.84491
| 138.265679
| 137.575389
| 138.977226
| 138.999342
| 133.366553
| 121.729721
| 136.641286
| 136.842049
| 137.116053
| 137.610896
| 137.707611
| 137.270877
| 135.443597
| 132.844639
| 119.695831
| 137.219849
| 137.807182
| 137.907368
| 137.871169
| 138.689275
| 137.5736
| 130.299238
| 139.845052
| 140.997288
| 140.920776
| 138.83077
| 138.445048
| 136.917657
| 139.126869
| 144.850768
| -0.608779
| 0.147363
| 13.03948
| 19.715438
| 39.705176
| 132.813553
| 134.893217
| 140.042255
| 136.583542
| 31.967322
| 116.681155
| 153.105279
| 4.721386
| 45.068013
| -267.644419
| -95.278614
| 108,203,059,300
| -0.092895
| 245
| 17.600808
| 138.265679
| 6.756254
| 151.778187
| 124.753171
| 7.81231
| 137.579444
| 153.204065
| 121.954824
| 153.105279
| 116.681155
| 134.893217
| 144.466673
| 139.987395
| 137.377821
| 147.076247
| 151.555525
| 144.509185
| 139.191264
| 134.893217
| 130.59517
| 124.475918
| 116.681155
| 153.105279
| 1
| -0.005729
| 0
| 818,830,900
|
NVDA
| 2025-01-28T00:00:00
| 128.969193
| 128.979185
| 116.231243
| 121.790343
| 579,666,400
| 136.420979
| 137.718768
| 137.578589
| 138.591494
| 138.947473
| 133.576586
| 121.939545
| 135.106867
| 135.41062
| 135.86269
| 136.825287
| 137.035425
| 136.94532
| 135.273218
| 132.767898
| 119.788104
| 135.7879
| 136.921803
| 137.245353
| 137.478697
| 138.425324
| 137.486523
| 130.371273
| 130.940082
| 134.062226
| 136.687578
| 137.41796
| 138.226625
| 136.732223
| 138.781339
| 144.826653
| -1.213576
| -0.124825
| 14.409092
| 17.915247
| 34.943034
| 132.588597
| 134.668261
| 138.262551
| 137.328371
| 36.870528
| 116.231243
| 153.105279
| 34.544496
| 31.589887
| -178.84879
| -65.455504
| 108,782,725,700
| 0.01764
| 246
| 17.652337
| 137.718768
| 7.052583
| 151.823934
| 123.613603
| 8.173681
| 136.75942
| 153.106782
| 120.412059
| 153.105279
| 116.231243
| 134.668261
| 121.153766
| 113.928268
| 109.455658
| 125.626376
| 132.851874
| 144.403006
| 139.019397
| 134.668261
| 130.317124
| 124.122286
| 116.231243
| 153.105279
| 0
| 0.046946
| 579,666,400
| 0
|
NVDA
| 2025-01-29T00:00:00
| 123.680031
| 126.869518
| 120.030626
| 126.479582
| 467,120,600
| 135.61511
| 137.053376
| 137.299435
| 138.140368
| 138.828281
| 133.751622
| 122.105046
| 132.8215
| 133.277786
| 133.988435
| 135.630264
| 136.008087
| 136.425113
| 134.968134
| 132.58794
| 119.826829
| 133.471364
| 135.58478
| 136.176233
| 136.893934
| 138.023549
| 137.290552
| 130.388591
| 123.164634
| 126.906118
| 131.583068
| 135.250871
| 137.587291
| 136.324746
| 138.316402
| 144.74806
| -2.095518
| -0.518963
| 15.680874
| 16.427468
| 32.041176
| 132.588597
| 134.668261
| 138.052583
| 138.888012
| 38.867837
| 116.231243
| 148.945951
| 22.768928
| 20.67827
| -163.987587
| -77.231072
| 108,315,605,100
| 0.020318
| 245
| 17.691856
| 137.053376
| 7.721251
| 152.495877
| 121.610874
| 7.875158
| 135.513764
| 151.264079
| 119.763449
| 153.105279
| 116.231243
| 134.668261
| 124.72654
| 120.473895
| 111.978597
| 133.221838
| 137.474483
| 144.403006
| 139.019397
| 134.668261
| 130.317124
| 124.122286
| 116.231243
| 153.105279
| 1
| -0.008252
| 0
| 467,120,600
|
NVDA
| 2025-01-30T00:00:00
| 124.629883
| 124.979825
| 118.080937
| 123.08013
| 392,925,500
| 134.456297
| 136.41148
| 136.8975
| 137.698442
| 138.69296
| 133.926159
| 122.287441
| 131.183177
| 131.70544
| 132.548658
| 134.630229
| 135.13284
| 135.962555
| 134.696075
| 132.430354
| 119.874621
| 131.47405
| 134.40159
| 135.201652
| 136.364111
| 137.649907
| 137.109923
| 130.413714
| 119.762111
| 122.340007
| 127.289007
| 132.806744
| 136.624916
| 135.740399
| 137.755811
| 144.623066
| -2.686845
| -0.95254
| 17.049146
| 15.366765
| 31.797089
| 132.588597
| 134.668261
| 137.082742
| 139.847164
| 39.660258
| 116.231243
| 148.945951
| 25.672368
| 27.661931
| -148.297135
| -74.327632
| 108,708,530,600
| 0.078047
| 246
| 17.725372
| 136.41148
| 8.203553
| 152.818586
| 120.004374
| 7.91158
| 134.477204
| 150.300365
| 118.654043
| 153.105279
| 116.231243
| 134.668261
| 123.526725
| 120.183932
| 116.687833
| 127.022824
| 130.365617
| 144.403006
| 139.019397
| 134.668261
| 130.317124
| 124.122286
| 116.231243
| 153.105279
| 0
| 0.044595
| 392,925,500
| 0
|
NVDA
| 2025-01-31T00:00:00
| 120.050621
| 127.829364
| 119.170766
| 123.760021
| 388,161,100
| 133.106514
| 135.700594
| 136.113627
| 137.260508
| 138.496715
| 134.09869
| 122.45786
| 128.956665
| 129.586382
| 130.625883
| 133.30481
| 133.97267
| 135.338558
| 134.310668
| 132.185211
| 119.876372
| 128.854836
| 132.843413
| 133.905738
| 135.67204
| 137.159319
| 136.83516
| 130.391457
| 118.411664
| 119.028836
| 122.75585
| 130.058615
| 135.291175
| 134.936608
| 137.067534
| 144.437625
| -3.484814
| -1.458994
| 17.766843
| 16.774906
| 29.244826
| 132.588597
| 134.668261
| 137.082742
| 139.847164
| 39.45968
| 116.231243
| 148.945951
| 11.674805
| 20.0387
| -131.301792
| -88.325195
| 108,320,369,500
| 0.043494
| 245
| 17.757044
| 135.700594
| 8.978468
| 153.65753
| 117.743659
| 8.109406
| 133.103244
| 149.322056
| 116.884432
| 153.105279
| 116.231243
| 134.668261
| 122.563548
| 120.147272
| 115.66466
| 127.046159
| 129.462436
| 144.403006
| 139.019397
| 134.668261
| 130.317124
| 124.122286
| 116.231243
| 153.105279
| 1
| -0.010444
| 0
| 388,161,100
|
NVDA
| 2025-02-03T00:00:00
| 116.641174
| 118.550862
| 112.991762
| 114.731479
| 371,235,700
| 131.001854
| 134.618269
| 135.171379
| 136.790978
| 138.211421
| 134.200738
| 122.604165
| 126.493567
| 127.232708
| 128.474389
| 131.789934
| 132.639478
| 134.605327
| 133.845682
| 131.877409
| 119.844181
| 125.861138
| 131.028231
| 132.407857
| 134.863438
| 136.584173
| 136.489467
| 130.333579
| 116.725752
| 117.035735
| 118.461472
| 127.071339
| 133.628392
| 133.910048
| 136.233216
| 144.182422
| -4.342269
| -2.035649
| 19.048788
| 15.670586
| 33.082195
| 130.968856
| 133.04852
| 136.670306
| 139.847164
| 39.080019
| 112.991762
| 148.945951
| 10.150173
| 15.832449
| -160.913209
| -89.849827
| 107,949,133,800
| 0.037545
| 244
| 17.786307
| 134.618269
| 9.906895
| 154.432059
| 114.80448
| 8.15654
| 131.535428
| 147.848508
| 115.222347
| 153.105279
| 112.991762
| 133.04852
| 122.35025
| 116.871137
| 113.691652
| 125.529735
| 131.008849
| 143.638489
| 137.781915
| 133.04852
| 128.315125
| 121.576054
| 112.991762
| 153.105279
| 1
| -0.05745
| 371,235,700
| 0
|
NVDA
| 2025-02-04T00:00:00
| 118.630852
| 121.180436
| 116.681162
| 116.941122
| 256,550,000
| 128.784212
| 133.327478
| 134.320317
| 136.224072
| 138.038903
| 134.306388
| 122.777311
| 124.921024
| 125.668734
| 126.959999
| 130.593654
| 131.561891
| 133.978877
| 133.445291
| 131.6151
| 119.832108
| 123.611865
| 129.505619
| 131.135509
| 134.151277
| 136.068895
| 136.181152
| 130.294044
| 115.78646
| 115.916512
| 115.608204
| 124.066514
| 131.848178
| 132.771739
| 135.299701
| 143.870063
| -4.805859
| -2.589691
| 19.741021
| 17.513171
| 31.639737
| 130.968856
| 133.04852
| 137.102738
| 139.847164
| 41.419049
| 112.991762
| 148.945951
| 15.684097
| 12.503025
| -119.814991
| -84.315903
| 108,205,683,800
| 0.000723
| 245
| 17.806927
| 133.327478
| 10.235289
| 153.798055
| 112.8569
| 8.028703
| 130.30642
| 146.363827
| 114.249014
| 153.105279
| 112.991762
| 133.04852
| 116.061266
| 113.57167
| 110.502166
| 119.13077
| 121.620366
| 143.638489
| 137.781915
| 133.04852
| 128.315125
| 121.576054
| 112.991762
| 153.105279
| 0
| 0.002647
| 256,550,000
| 0
|
NVDA
| 2025-02-05T00:00:00
| 124.809853
| 124.979823
| 120.74051
| 121.740348
| 262,230,800
| 126.56057
| 132.097677
| 133.833196
| 135.803141
| 137.893851
| 134.385756
| 122.978174
| 124.89879
| 125.512574
| 126.629207
| 130.067854
| 131.042503
| 133.619307
| 133.218043
| 131.480343
| 119.881638
| 122.889254
| 128.694417
| 130.403935
| 133.70366
| 135.720762
| 135.993102
| 130.314268
| 117.469595
| 117.239683
| 115.687239
| 121.688524
| 130.243346
| 131.696846
| 134.360373
| 143.528789
| -4.621391
| -2.996031
| 19.702959
| 20.121896
| 29.689807
| 130.968856
| 133.04852
| 137.102738
| 139.847164
| 42.694328
| 112.991762
| 148.945951
| 32.869858
| 19.568043
| -72.455
| -67.130142
| 108,467,914,600
| 0.051116
| 246
| 17.829286
| 132.097677
| 9.663411
| 151.424499
| 112.770855
| 8.113689
| 129.782938
| 146.010315
| 113.55556
| 153.105279
| 112.991762
| 133.04852
| 118.830816
| 116.481197
| 114.331543
| 120.980471
| 123.33009
| 143.638489
| 137.781915
| 133.04852
| 128.315125
| 121.576054
| 112.991762
| 153.105279
| 0
| 0.054017
| 262,230,800
| 0
|
NVDA
| 2025-02-06T00:00:00
| 128.65921
| 128.749207
| 125.189777
| 127.399419
| 251,483,600
| 124.706866
| 131.524769
| 133.480852
| 135.443601
| 137.783995
| 134.481222
| 123.240622
| 125.650874
| 126.084689
| 126.941515
| 129.939795
| 130.859173
| 133.424794
| 133.098074
| 131.424479
| 119.968977
| 123.270825
| 128.366944
| 130.005936
| 133.423506
| 135.477745
| 135.879705
| 130.370796
| 121.923128
| 120.678374
| 117.93204
| 120.2159
| 128.896673
| 130.787871
| 133.480847
| 143.177351
| -4.117128
| -3.220251
| 19.043421
| 23.110567
| 28.515521
| 120.985474
| 133.04852
| 137.102738
| 139.847164
| 46.91559
| 112.991762
| 148.945951
| 43.576142
| 30.710032
| -32.262893
| -56.423858
| 108,719,398,200
| 0.1485
| 247
| 17.851491
| 131.524769
| 9.501224
| 150.527216
| 112.522321
| 8.019418
| 129.675916
| 145.714752
| 113.63708
| 148.945951
| 112.991762
| 130.968856
| 123.510062
| 122.040301
| 119.270748
| 126.279614
| 127.749375
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 0
| 0.097668
| 251,483,600
| 0
|
NVDA
| 2025-02-07T00:00:00
| 129.819031
| 130.348944
| 124.979816
| 129.199136
| 228,186,300
| 123.429073
| 131.011351
| 133.30288
| 135.201635
| 137.675339
| 134.588687
| 123.492285
| 126.484505
| 126.763661
| 127.38421
| 129.928817
| 130.779162
| 133.283391
| 133.011783
| 131.392688
| 120.066987
| 124.200309
| 128.204493
| 129.724257
| 133.202935
| 135.268141
| 135.787384
| 130.436253
| 126.981897
| 125.060085
| 121.301039
| 119.672819
| 127.836577
| 130.037974
| 132.692706
| 142.822025
| -3.58261
| -3.292722
| 18.175189
| 23.477336
| 26.950921
| 121.670353
| 133.04852
| 137.102738
| 139.847164
| 44.842043
| 112.991762
| 148.945951
| 46.801971
| 41.082657
| -19.869704
| -53.198029
| 108,947,584,500
| 0.186363
| 248
| 17.871842
| 131.011351
| 9.289244
| 149.589839
| 112.432863
| 8.050842
| 129.689546
| 145.79123
| 113.587862
| 148.945951
| 112.991762
| 130.968856
| 127.532732
| 126.316256
| 123.973301
| 129.875686
| 131.092162
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 0
| 0.134501
| 228,186,300
| 0
|
NVDA
| 2025-02-10T00:00:00
| 133.548447
| 134.978209
| 129.939029
| 130.068997
| 216,989,100
| 124.943829
| 130.89437
| 133.113311
| 135.152831
| 137.540293
| 134.75664
| 123.748076
| 127.897294
| 127.997258
| 128.332554
| 130.257874
| 130.992184
| 133.293786
| 133.025906
| 131.435376
| 120.201131
| 126.040196
| 128.446121
| 129.743147
| 133.138104
| 135.159539
| 135.766786
| 130.536314
| 131.819413
| 129.693094
| 125.371492
| 120.23435
| 127.131168
| 129.504775
| 132.046729
| 142.480004
| -2.825498
| -3.199278
| 17.085507
| 27.036882
| 25.502905
| 123.984985
| 133.04852
| 136.010507
| 139.847164
| 45.279593
| 112.991762
| 148.945951
| 57.174659
| 49.184257
| 19.888993
| -42.825341
| 109,164,573,600
| 0.215528
| 249
| 17.891832
| 130.89437
| 9.239195
| 149.372759
| 112.41598
| 8.080838
| 130.05706
| 146.218735
| 113.895385
| 148.945951
| 112.991762
| 130.968856
| 128.382597
| 126.41625
| 123.013469
| 131.785378
| 133.751725
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 0
| 0.165321
| 216,989,100
| 0
|
NVDA
| 2025-02-11T00:00:00
| 132.77858
| 134.458301
| 130.998868
| 132.558614
| 178,902,400
| 125.324768
| 130.872874
| 132.646587
| 135.070633
| 137.396581
| 134.928792
| 124.013743
| 128.873551
| 128.866589
| 129.016558
| 130.487029
| 131.129599
| 133.273581
| 133.019397
| 131.461974
| 120.32628
| 127.464696
| 128.625569
| 129.717398
| 133.044996
| 135.03423
| 135.727616
| 130.62617
| 134.714436
| 133.189172
| 129.299195
| 121.57617
| 126.710839
| 129.142922
| 131.513277
| 142.150216
| -2.261533
| -3.011729
| 16.07366
| 26.027084
| 24.5504
| 123.984985
| 133.04852
| 135.858068
| 139.847164
| 40.011202
| 112.991762
| 148.945951
| 55.033415
| 53.003348
| 19.282264
| -44.966585
| 108,985,671,200
| 0.187782
| 248
| 17.908199
| 130.872874
| 9.234026
| 149.340926
| 112.404822
| 7.830877
| 130.316253
| 145.978006
| 114.654499
| 148.945951
| 112.991762
| 130.968856
| 132.821895
| 130.665581
| 127.782715
| 135.704761
| 137.861074
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 1
| 0.090845
| 178,902,400
| 0
|
NVDA
| 2025-02-12T00:00:00
| 131.118835
| 132.218664
| 129.05917
| 129.999021
| 160,278,600
| 126.068649
| 130.841879
| 131.915106
| 134.986833
| 137.284461
| 135.106542
| 124.256341
| 129.322608
| 129.276089
| 129.339985
| 130.544466
| 131.128771
| 133.189082
| 132.969382
| 131.45518
| 120.433669
| 128.518163
| 128.648994
| 129.599879
| 132.890023
| 134.869027
| 135.652171
| 130.696867
| 135.277168
| 134.635853
| 132.21295
| 123.314397
| 126.475839
| 128.895506
| 131.066433
| 141.830048
| -1.926309
| -2.794645
| 15.0308
| 24.94821
| 25.694487
| 123.984985
| 133.04852
| 136.607947
| 139.847164
| 38.977248
| 112.991762
| 148.945951
| 50.41714
| 54.208405
| 3.270211
| -49.58286
| 108,825,392,600
| 0.212012
| 247
| 17.922646
| 130.841879
| 9.232007
| 149.305893
| 112.377865
| 7.845875
| 130.392689
| 146.08444
| 114.700938
| 148.945951
| 112.991762
| 130.968856
| 132.74525
| 131.032198
| 129.285816
| 134.491631
| 136.204683
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 1
| 0.026715
| 160,278,600
| 0
|
NVDA
| 2025-02-13T00:00:00
| 135.268158
| 136.477969
| 131.148828
| 131.538764
| 197,430,000
| 127.132476
| 130.794386
| 131.721137
| 134.927833
| 137.216334
| 135.280795
| 124.494181
| 130.511718
| 130.365556
| 130.252012
| 130.973893
| 131.447186
| 133.270614
| 133.029876
| 131.530684
| 120.581276
| 130.190801
| 129.070545
| 129.857806
| 132.901056
| 134.815966
| 135.655372
| 130.806437
| 135.557753
| 135.469488
| 134.577855
| 125.439932
| 126.497134
| 128.80303
| 130.738827
| 141.540306
| -1.310717
| -2.497859
| 14.516479
| 28.243608
| 24.141678
| 124.734866
| 133.04852
| 141.229704
| 139.847164
| 44.944136
| 112.991762
| 136.477969
| 94.848843
| 66.766466
| 34.210783
| -5.151157
| 109,022,822,600
| 0.2012
| 248
| 17.941088
| 130.794386
| 9.205299
| 149.204984
| 112.383788
| 7.722324
| 130.85702
| 146.301668
| 115.412371
| 148.945951
| 112.991762
| 130.968856
| 130.79889
| 129.379116
| 127.639396
| 132.53861
| 133.958384
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 0
| 0.071749
| 197,430,000
| 0
|
NVDA
| 2025-02-14T00:00:00
| 138.827591
| 139.22752
| 135.478126
| 136.457963
| 195,479,600
| 129.010173
| 131.058344
| 131.670745
| 134.932423
| 137.180603
| 135.509338
| 124.749709
| 132.174892
| 131.904108
| 131.571332
| 131.687865
| 132.014909
| 133.488535
| 133.182448
| 131.675177
| 120.762831
| 132.317185
| 129.835612
| 130.404457
| 133.053987
| 134.858368
| 135.725605
| 130.949058
| 136.846394
| 136.820442
| 136.802028
| 128.007342
| 126.800136
| 128.877743
| 130.553546
| 141.296992
| -0.529535
| -2.104194
| 14.433393
| 30.133783
| 23.034124
| 127.954341
| 130.968856
| 141.714624
| 139.972403
| 69.701053
| 112.991762
| 139.22752
| 98.475633
| 81.247205
| 62.006023
| -1.524367
| 109,218,302,200
| 0.261176
| 249
| 17.959897
| 131.058344
| 9.362768
| 149.78388
| 112.332807
| 6.154006
| 131.616122
| 143.924134
| 119.308109
| 148.945951
| 112.991762
| 130.968856
| 134.298318
| 132.118667
| 128.969177
| 137.447809
| 139.62746
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 0
| 0.109895
| 195,479,600
| 0
|
NVDA
| 2025-02-18T00:00:00
| 139.377502
| 143.416859
| 137.907738
| 141.247211
| 219,176,600
| 131.283806
| 131.14283
| 131.810322
| 134.915419
| 137.165801
| 135.740781
| 125.014758
| 133.615414
| 133.262907
| 132.772281
| 132.386923
| 132.581262
| 133.719475
| 133.345476
| 131.827699
| 120.948052
| 134.202154
| 130.627913
| 130.997284
| 133.228304
| 134.916181
| 135.802203
| 131.094609
| 138.836922
| 138.438483
| 138.795001
| 130.761546
| 127.332732
| 129.077096
| 130.492754
| 141.096087
| 0.132405
| -1.656874
| 14.91029
| 33.08684
| 21.552503
| 132.078685
| 130.968856
| 141.714624
| 139.972403
| 62.443204
| 112.991762
| 143.416859
| 86.723603
| 93.34936
| 76.426612
| -13.276397
| 109,437,478,800
| 0.227311
| 250
| 17.981075
| 131.14283
| 9.433098
| 150.009026
| 112.276634
| 5.636947
| 132.355301
| 143.629196
| 121.081406
| 148.945951
| 112.991762
| 130.968856
| 137.844412
| 136.461304
| 134.095018
| 140.210699
| 141.593807
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 0
| 0.14196
| 0
| 219,176,600
|
NVDA
| 2025-02-19T00:00:00
| 139.20752
| 141.337181
| 137.19785
| 139.487473
| 167,536,000
| 133.341473
| 131.062843
| 132.050283
| 134.797438
| 137.139002
| 135.924434
| 125.295756
| 134.733835
| 134.343745
| 133.762318
| 133.006977
| 133.090974
| 133.934692
| 133.49974
| 131.973834
| 121.129738
| 135.642829
| 131.395978
| 131.566299
| 133.396622
| 134.96991
| 135.870851
| 131.23583
| 140.500132
| 139.808703
| 140.229705
| 133.503978
| 128.029974
| 129.362706
| 130.527651
| 140.933629
| 0.635949
| -1.19831
| 15.214074
| 31.449955
| 21.334693
| 134.198338
| 130.968856
| 141.714624
| 139.972403
| 71.152257
| 112.991762
| 143.416859
| 86.16491
| 90.454715
| 66.220441
| -13.83509
| 109,269,942,800
| 0.208533
| 249
| 17.997235
| 131.062843
| 9.353281
| 149.769404
| 112.356281
| 5.294145
| 133.007893
| 143.596183
| 122.419603
| 148.945951
| 112.991762
| 130.968856
| 140.234033
| 137.051208
| 134.724913
| 142.560328
| 145.743154
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 1
| 0.068666
| 0
| 167,536,000
|
NVDA
| 2025-02-20T00:00:00
| 140.087387
| 140.637301
| 136.767916
| 140.007398
| 143,903,600
| 134.869226
| 130.714898
| 132.38423
| 134.698454
| 137.149395
| 136.090492
| 125.567279
| 135.804546
| 135.388044
| 134.735405
| 133.650651
| 133.62916
| 134.175974
| 133.673099
| 132.134498
| 121.318371
| 136.869359
| 132.255459
| 132.184538
| 133.604071
| 135.047499
| 135.953286
| 131.383011
| 141.419353
| 140.90309
| 141.220576
| 136.119341
| 128.859816
| 129.727687
| 130.644796
| 140.808641
| 1.093406
| -0.739967
| 15.407852
| 29.957947
| 20.849682
| 134.198338
| 130.968856
| 140.634795
| 139.972403
| 71.097148
| 112.991762
| 143.416859
| 89.056824
| 87.315112
| 67.811532
| -10.943176
| 109,413,846,400
| 0.20309
| 250
| 18.011213
| 130.714898
| 8.84291
| 148.400718
| 113.029078
| 5.077752
| 133.68213
| 143.837634
| 123.526627
| 148.945951
| 112.991762
| 130.968856
| 139.247517
| 137.157853
| 135.108185
| 141.297184
| 143.386848
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 0
| 0.105657
| 143,903,600
| 0
|
NVDA
| 2025-02-21T00:00:00
| 134.408295
| 141.437174
| 134.008365
| 140.01739
| 228,217,600
| 135.444135
| 130.0755
| 132.311841
| 134.53828
| 137.17178
| 136.194461
| 125.795552
| 135.525296
| 135.209908
| 134.685081
| 133.719528
| 133.689093
| 134.185085
| 133.692446
| 132.179524
| 121.448619
| 136.785554
| 132.607211
| 132.340235
| 133.592692
| 134.975365
| 135.919975
| 131.470981
| 139.863158
| 140.068516
| 140.822185
| 137.960389
| 129.612609
| 130.051453
| 130.766757
| 140.694303
| 0.986318
| -0.39471
| 15.024138
| 27.281934
| 22.305415
| 136.238015
| 130.968856
| 140.634795
| 139.972403
| 69.02488
| 112.991762
| 143.416859
| 70.391008
| 81.870914
| 51.941003
| -29.608992
| 109,185,628,800
| 0.140435
| 249
| 18.032343
| 130.0755
| 8.011748
| 146.098996
| 114.052005
| 4.98991
| 133.751289
| 143.731109
| 123.771469
| 148.945951
| 112.991762
| 130.968856
| 139.164201
| 137.691101
| 135.294816
| 141.560487
| 143.033587
| 140.460762
| 135.21145
| 130.968856
| 126.726262
| 120.685958
| 112.991762
| 148.945951
| 1
| 0.036755
| 0
| 228,217,600
|
NVDA
| 2025-02-24T00:00:00
| 130.258972
| 138.567629
| 130.059007
| 136.537957
| 251,381,100
| 135.488129
| 129.458601
| 132.180262
| 134.367708
| 137.103648
| 136.28333
| 125.98633
| 134.472031
| 134.309738
| 134.004141
| 133.404932
| 133.425238
| 134.03112
| 133.602092
| 132.141493
| 121.536284
| 135.842797
| 132.624684
| 132.182322
| 133.424876
| 134.793449
| 135.80244
| 131.515393
| 136.054328
| 137.104378
| 138.839171
| 138.716754
| 130.160614
| 130.26486
| 130.843644
| 140.570415
| 0.560178
| -0.203732
| 13.968949
| 24.574345
| 24.69826
| 136.238015
| 130.968856
| 140.634795
| 139.972403
| 67.697488
| 116.681162
| 143.416859
| 50.785323
| 70.077718
| 28.533529
| -49.214677
| 108,934,247,700
| 0.131024
| 248
| 18.05478
| 129.458601
| 7.452337
| 144.363274
| 114.553927
| 5.093464
| 133.418687
| 143.605616
| 123.231759
| 143.416859
| 112.991762
| 128.204311
| 136.617945
| 131.798715
| 129.189136
| 139.227524
| 144.046753
| 136.236536
| 131.794472
| 128.204311
| 124.614149
| 119.502733
| 112.991762
| 143.416859
| 1
| -0.02234
| 0
| 251,381,100
|
NVDA
| 2025-02-25T00:00:00
| 126.609566
| 130.178989
| 124.419924
| 129.959024
| 271,428,700
| 134.794241
| 129.869035
| 131.737133
| 134.198935
| 136.978193
| 136.335305
| 126.166788
| 132.899538
| 132.909706
| 132.866514
| 132.787171
| 132.900956
| 133.740078
| 133.418078
| 132.03195
| 121.586765
| 134.228513
| 132.353348
| 131.753807
| 133.120635
| 134.517289
| 135.610881
| 131.521594
| 130.838507
| 132.621316
| 135.381929
| 138.33746
| 130.405063
| 130.314701
| 130.836931
| 140.418958
| -0.071197
| -0.177225
| 13.88466
| 22.895087
| 29.609897
| 133.918392
| 130.968856
| 140.634795
| 139.972403
| 59.940206
| 120.74051
| 143.416859
| 25.881838
| 49.01939
| -21.091497
| -74.118162
| 108,662,819,000
| 0.238751
| 247
| 18.078208
| 129.869035
| 7.025082
| 143.919199
| 115.81887
| 5.186306
| 132.7702
| 143.142812
| 122.397587
| 143.416859
| 112.991762
| 128.204311
| 132.961869
| 127.35611
| 124.453248
| 135.864731
| 141.47049
| 136.236536
| 131.794472
| 128.204311
| 124.614149
| 119.502733
| 112.991762
| 143.416859
| 1
| -0.072754
| 0
| 271,428,700
|
NVDA
| 2025-02-26T00:00:00
| 131.25882
| 133.708421
| 128.469276
| 129.969034
| 322,553,800
| 134.642265
| 129.983516
| 131.355196
| 134.038361
| 136.863274
| 136.478163
| 126.371202
| 132.571394
| 132.609545
| 132.619176
| 132.64823
| 132.774637
| 133.642774
| 133.361255
| 132.01664
| 121.683004
| 133.585709
| 132.485708
| 131.717014
| 133.005337
| 134.366779
| 135.510356
| 131.572261
| 127.811741
| 129.548382
| 132.491763
| 137.514436
| 130.532354
| 130.299345
| 130.804368
| 140.256493
| -0.194173
| -0.180615
| 13.17717
| 25.097827
| 27.178314
| 133.918392
| 130.968856
| 140.634795
| 139.972403
| 58.352762
| 124.419924
| 143.416859
| 35.999993
| 37.555718
| 11.513079
| -64.000007
| 108,985,372,800
| 0.142749
| 248
| 18.107228
| 129.983516
| 7.028302
| 144.04012
| 115.926913
| 5.239869
| 132.626259
| 143.105997
| 122.14652
| 143.416859
| 112.991762
| 128.204311
| 127.069493
| 123.959997
| 121.310428
| 129.719062
| 132.828558
| 136.236536
| 131.794472
| 128.204311
| 124.614149
| 119.502733
| 112.991762
| 143.416859
| 0
| -0.015494
| 322,553,800
| 0
|
NVDA
| 2025-02-27T00:00:00
| 120.130615
| 134.988211
| 119.990638
| 134.978218
| 443,175,800
| 133.543443
| 129.806046
| 130.278569
| 133.694617
| 136.523996
| 136.491243
| 126.528297
| 130.083238
| 130.340649
| 130.697859
| 131.510265
| 131.80202
| 133.112885
| 133.013081
| 131.781274
| 121.667557
| 130.947227
| 131.547337
| 130.853585
| 132.459935
| 133.926446
| 135.186642
| 131.510166
| 123.981771
| 125.467449
| 128.47101
| 135.597836
| 130.268788
| 130.033461
| 130.629826
| 140.03716
| -1.176028
| -0.379697
| 13.673087
| 21.146768
| 31.799578
| 131.703749
| 130.968856
| 140.634795
| 139.972403
| 40.706077
| 119.990638
| 143.416859
| 0.597522
| 20.826451
| -47.825792
| -99.402478
| 108,542,197,000
| 0.052817
| 247
| 18.143157
| 129.806046
| 7.237546
| 144.281137
| 115.330954
| 6.029742
| 131.436197
| 143.495681
| 119.376713
| 143.416859
| 112.991762
| 128.204311
| 131.145506
| 128.58259
| 125.906361
| 133.821735
| 136.384651
| 136.236536
| 131.794472
| 128.204311
| 124.614149
| 119.502733
| 112.991762
| 143.416859
| 1
| -0.06646
| 0
| 443,175,800
|
NVDA
| 2025-02-28T00:00:00
| 124.899834
| 125.069804
| 116.381212
| 118.000946
| 389,091,100
| 132.50661
| 129.819543
| 129.386713
| 133.508047
| 136.204717
| 136.512024
| 126.703585
| 129.046557
| 129.35141
| 129.805855
| 130.909317
| 131.271083
| 132.790805
| 132.799574
| 131.645007
| 121.699719
| 129.375662
| 131.080078
| 130.439836
| 132.115041
| 133.620547
| 134.95711
| 131.493962
| 122.068116
| 122.957218
| 125.211823
| 133.427513
| 129.867395
| 129.650385
| 130.378777
| 139.78283
| -1.551435
| -0.614045
| 14.541819
| 19.255531
| 32.670892
| 129.899036
| 130.968856
| 139.300013
| 139.972403
| 45.030315
| 116.381212
| 143.416859
| 31.50885
| 22.702122
| -79.425182
| -68.49115
| 108,931,288,100
| 0.056901
| 248
| 18.176155
| 129.819543
| 7.227629
| 144.274802
| 115.364284
| 6.266847
| 130.813687
| 143.34738
| 118.279993
| 143.416859
| 112.991762
| 128.204311
| 125.036488
| 115.084766
| 110.038916
| 130.082338
| 140.03406
| 136.236536
| 131.794472
| 128.204311
| 124.614149
| 119.502733
| 112.991762
| 143.416859
| 0
| -0.009703
| 389,091,100
| 0
|
NVDA
| 2025-03-03T00:00:00
| 114.041588
| 123.680031
| 112.261876
| 123.490067
| 411,381,400
| 130.02801
| 129.519091
| 128.244497
| 133.149305
| 135.757325
| 136.403528
| 126.821978
| 126.045564
| 126.567806
| 127.380583
| 129.375887
| 129.945737
| 132.055541
| 132.305943
| 131.296425
| 121.623519
| 126.018385
| 129.577416
| 129.259441
| 131.351651
| 133.037307
| 134.51215
| 131.367972
| 118.253691
| 119.218263
| 120.883894
| 130.382076
| 129.101343
| 128.999174
| 129.94692
| 139.452532
| -2.694063
| -1.030048
| 15.776692
| 16.88945
| 32.66156
| 126.849525
| 130.603913
| 139.300013
| 139.972403
| 32.774145
| 112.261876
| 143.416859
| 5.712446
| 12.606272
| -132.314942
| -94.287554
| 108,519,906,700
| 0.061704
| 247
| 18.207473
| 129.519091
| 7.76036
| 145.039811
| 113.998372
| 6.801045
| 129.216344
| 142.818434
| 115.614254
| 143.416859
| 112.261876
| 127.839368
| 122.11695
| 119.164096
| 113.428358
| 127.852688
| 130.805542
| 136.064283
| 131.515656
| 127.839368
| 124.16308
| 118.929043
| 112.261876
| 143.416859
| 1
| -0.061128
| 0
| 411,381,400
|
NVDA
| 2025-03-04T00:00:00
| 115.971275
| 119.290739
| 110.092227
| 110.632141
| 398,163,300
| 127.687387
| 129.485596
| 128.147313
| 132.861351
| 135.367255
| 136.286335
| 126.945236
| 124.030706
| 124.641164
| 125.625305
| 128.157286
| 128.870778
| 131.424786
| 131.876083
| 130.992957
| 121.567278
| 123.462615
| 128.287148
| 128.315347
| 130.678003
| 132.516621
| 134.107551
| 131.260005
| 114.972698
| 116.203413
| 117.252026
| 126.963003
| 128.160147
| 128.184227
| 129.383504
| 139.060554
| -3.404647
| -1.504968
| 17.13682
| 15.405637
| 31.864316
| 125.764701
| 126.754543
| 139.594963
| 139.972403
| 35.455951
| 110.092227
| 143.416859
| 17.64175
| 18.287682
| -152.327708
| -82.35825
| 108,918,070,000
| 0.060347
| 248
| 18.238376
| 129.485596
| 7.820084
| 145.125765
| 113.845428
| 7.210979
| 127.954909
| 142.376867
| 113.53295
| 143.416859
| 110.092227
| 126.754543
| 116.661165
| 109.642299
| 105.24301
| 121.060454
| 128.07932
| 135.552246
| 130.68685
| 126.754543
| 122.822237
| 117.223698
| 110.092227
| 143.416859
| 0
| -0.00479
| 398,163,300
| 0
|
NVDA
| 2025-03-05T00:00:00
| 117.281067
| 118.260904
| 114.491516
| 117.56102
| 284,337,900
| 125.494742
| 129.418107
| 127.679788
| 132.629189
| 134.954258
| 136.130551
| 127.058679
| 122.680778
| 123.302964
| 124.341576
| 127.168539
| 127.979262
| 130.87013
| 131.492004
| 130.721434
| 121.524629
| 121.570557
| 127.124812
| 127.479482
| 130.067011
| 132.040669
| 133.731209
| 131.163844
| 113.432574
| 114.187393
| 114.731741
| 123.550694
| 127.137163
| 127.287559
| 128.728261
| 138.617935
| -3.818088
| -1.967592
| 18.399795
| 14.830646
| 30.67503
| 125.764701
| 126.754543
| 133.853385
| 134.893217
| 37.952647
| 110.092227
| 143.416859
| 21.57215
| 14.975449
| -136.734375
| -78.42785
| 109,202,407,900
| 0.092722
| 249
| 18.260728
| 129.418107
| 7.92383
| 145.265768
| 113.570447
| 7.214549
| 126.938352
| 141.367451
| 112.509254
| 143.416859
| 110.092227
| 126.754543
| 115.118081
| 110.945422
| 105.919569
| 120.143934
| 124.316592
| 135.552246
| 130.68685
| 126.754543
| 122.822237
| 117.223698
| 110.092227
| 143.416859
| 0
| 0.043403
| 0
| 284,337,900
|
NVDA
| 2025-03-06T00:00:00
| 110.552155
| 115.331382
| 110.202213
| 113.511676
| 321,181,900
| 122.541219
| 128.705222
| 127.154673
| 132.227054
| 134.47847
| 135.909879
| 127.139833
| 120.255053
| 120.984635
| 122.220127
| 125.657958
| 126.638715
| 130.073347
| 130.940955
| 130.322042
| 121.41545
| 118.853723
| 125.328054
| 126.161972
| 129.201245
| 131.398508
| 133.224707
| 130.9996
| 111.5324
| 112.256492
| 112.318162
| 119.937043
| 125.887859
| 126.232241
| 127.93246
| 138.103185
| -4.635277
| -2.501129
| 19.997783
| 13.789732
| 32.774885
| 124.329928
| 126.754543
| 133.628429
| 134.668261
| 29.406876
| 110.092227
| 143.416859
| 1.380142
| 13.531347
| -169.012481
| -98.619858
| 108,881,226,000
| -0.00652
| 248
| 18.284249
| 128.705222
| 8.936851
| 146.578924
| 110.831521
| 7.337386
| 125.377762
| 140.052535
| 110.702989
| 143.416859
| 110.092227
| 126.754543
| 116.677829
| 115.094754
| 112.908441
| 118.864142
| 120.447217
| 135.552246
| 130.68685
| 126.754543
| 122.822237
| 117.223698
| 110.092227
| 143.416859
| 1
| -0.015609
| 0
| 321,181,900
|
NVDA
| 2025-03-07T00:00:00
| 112.671814
| 113.461687
| 107.542637
| 111.232044
| 341,755,500
| 120.36757
| 127.905853
| 126.67635
| 131.786925
| 134.024411
| 135.688807
| 127.240981
| 118.738405
| 119.473213
| 120.751156
| 124.4774
| 125.564338
| 129.390934
| 130.460188
| 129.972533
| 121.328449
| 117.059286
| 123.801063
| 125.047906
| 128.434373
| 130.824649
| 132.764547
| 130.85564
| 110.667579
| 110.881675
| 110.464469
| 116.548802
| 124.532678
| 125.102418
| 127.051953
| 137.533058
| -5.053612
| -3.011626
| 21.724808
| 12.970006
| 33.497589
| 121.265424
| 125.479748
| 133.628429
| 134.668261
| 27.671565
| 107.542637
| 143.416859
| 14.297667
| 12.416653
| -153.751154
| -85.702333
| 109,222,981,500
| -0.004217
| 249
| 18.309838
| 127.905853
| 9.62936
| 147.164573
| 108.647132
| 7.477364
| 124.167672
| 139.1224
| 109.212944
| 143.416859
| 107.542637
| 125.479748
| 112.028583
| 108.725784
| 106.899414
| 113.854953
| 117.157752
| 134.950543
| 129.712906
| 125.479748
| 121.24659
| 115.219721
| 107.542637
| 143.416859
| 0
| 0.034013
| 341,755,500
| 0
|
NVDA
| 2025-03-10T00:00:00
| 106.96273
| 111.831939
| 105.442972
| 109.882257
| 366,487,400
| 118.037946
| 126.763037
| 126.152835
| 131.133231
| 133.557951
| 135.410745
| 127.302083
| 116.38327
| 117.19858
| 118.629859
| 122.885157
| 124.133445
| 128.511396
| 129.841834
| 129.516893
| 121.185506
| 114.622042
| 121.80648
| 123.531474
| 127.460875
| 130.112499
| 132.195714
| 130.653866
| 108.572955
| 109.030136
| 108.387629
| 113.203738
| 122.975772
| 123.828162
| 126.051076
| 136.893658
| -5.779202
| -3.565141
| 23.51426
| 12.0295
| 33.174762
| 120.215591
| 124.429915
| 133.628429
| 134.668261
| 24.568563
| 105.442972
| 141.437174
| 4.222232
| 6.633347
| -155.416431
| -95.777768
| 108,856,494,100
| -0.072234
| 248
| 18.335605
| 126.763037
| 10.688411
| 148.13986
| 105.386215
| 7.600201
| 122.529106
| 137.729509
| 107.328703
| 143.416859
| 105.442972
| 124.429915
| 111.225379
| 108.989072
| 105.306329
| 114.908122
| 117.14443
| 134.455022
| 128.910834
| 124.429915
| 119.948997
| 113.569384
| 105.442972
| 143.416859
| 1
| -0.02373
| 0
| 366,487,400
|
NVDA
| 2025-03-11T00:00:00
| 108.742447
| 112.221881
| 104.753085
| 106.972728
| 354,865,700
| 116.251234
| 125.522738
| 125.836886
| 130.504133
| 133.139614
| 135.117787
| 127.369055
| 114.855106
| 115.661101
| 117.108719
| 121.599456
| 122.949523
| 127.736144
| 129.286587
| 129.105518
| 121.061695
| 112.931951
| 120.090233
| 122.192213
| 126.582805
| 129.45946
| 131.667628
| 130.469193
| 107.115894
| 107.653874
| 106.896195
| 110.237606
| 121.313223
| 122.495724
| 124.978212
| 136.202555
| -6.139852
| -4.080083
| 25.237555
| 11.131375
| 31.387557
| 119.870648
| 124.084972
| 133.628429
| 134.668261
| 26.68708
| 104.753085
| 141.437174
| 10.87491
| 9.79827
| -129.576214
| -89.12509
| 109,211,359,800
| -0.082801
| 249
| 18.361041
| 125.522738
| 11.282342
| 148.087421
| 102.958054
| 7.83802
| 121.216091
| 136.892131
| 105.54005
| 143.416859
| 104.753085
| 124.084972
| 108.079214
| 104.326488
| 101.690246
| 110.715456
| 114.468181
| 134.292209
| 128.647298
| 124.084972
| 119.522647
| 113.027133
| 104.753085
| 143.416859
| 0
| 0.027019
| 354,865,700
| 0
|
NVDA
| 2025-03-12T00:00:00
| 115.731964
| 116.751898
| 112.872162
| 114.112081
| 323,857,500
| 114.698549
| 124.670407
| 125.72093
| 130.020624
| 132.723025
| 134.95941
| 127.473154
| 115.030477
| 115.673985
| 116.896911
| 121.066048
| 122.394326
| 127.265391
| 128.929887
| 128.840695
| 121.008663
| 112.837538
| 119.157778
| 121.414911
| 126.003504
| 129.001364
| 131.283751
| 130.353401
| 108.579963
| 108.497117
| 107.377157
| 108.300191
| 119.798385
| 121.254973
| 123.930533
| 135.497283
| -5.794875
| -4.423042
| 25.752676
| 14.737337
| 28.896038
| 114.911445
| 124.084972
| 132.008688
| 133.04852
| 32.956105
| 104.753085
| 141.437174
| 29.928176
| 15.008439
| -70.923684
| -70.071824
| 109,535,217,300
| -0.055104
| 250
| 18.386036
| 124.670407
| 11.349046
| 147.368499
| 101.972314
| 8.133739
| 120.693793
| 136.961271
| 104.426315
| 143.416859
| 104.753085
| 124.084972
| 108.572471
| 104.923061
| 101.103676
| 112.391857
| 116.041267
| 134.292209
| 128.647298
| 124.084972
| 119.522647
| 113.027133
| 104.753085
| 143.416859
| 0
| 0.070274
| 323,857,500
| 0
|
NVDA
| 2025-03-13T00:00:00
| 115.571976
| 117.751825
| 113.782099
| 117.021872
| 299,033,100
| 114.242685
| 123.893064
| 125.351415
| 129.592305
| 132.319232
| 134.758242
| 127.532225
| 115.138777
| 115.655438
| 116.693074
| 120.566587
| 121.86953
| 126.806826
| 128.578363
| 128.577948
| 120.954566
| 112.996343
| 118.291261
| 120.634223
| 125.436891
| 128.55002
| 130.899841
| 130.234982
| 111.635027
| 110.836839
| 109.008768
| 107.304092
| 118.404173
| 120.118705
| 122.924379
| 134.784563
| -5.471318
| -4.632697
| 26.005129
| 15.162157
| 27.721502
| 114.216558
| 124.084972
| 132.008688
| 133.04852
| 35.714912
| 104.753085
| 138.567629
| 31.994785
| 24.265957
| -58.734762
| -68.005215
| 109,236,184,200
| -0.066978
| 249
| 18.409066
| 123.893064
| 11.416355
| 146.725774
| 101.060353
| 7.886662
| 120.206001
| 135.979324
| 104.432677
| 143.416859
| 104.753085
| 124.084972
| 115.118675
| 113.485452
| 111.238939
| 117.365187
| 118.99841
| 134.292209
| 128.647298
| 124.084972
| 119.522647
| 113.027133
| 104.753085
| 143.416859
| 1
| 0.006906
| 0
| 299,033,100
|
NVDA
| 2025-03-14T00:00:00
| 121.661552
| 121.871537
| 118.1418
| 118.601767
| 277,593,500
| 113.918857
| 123.212733
| 125.071509
| 129.27618
| 131.986237
| 134.605873
| 127.6084
| 116.443332
| 116.747459
| 117.457456
| 120.666129
| 121.853531
| 126.605051
| 128.396341
| 128.44099
| 120.961601
| 114.345228
| 118.078736
| 120.350387
| 125.125881
| 128.269555
| 130.640501
| 130.176567
| 116.613583
| 114.896922
| 112.115374
| 107.515457
| 117.307266
| 119.188896
| 122.029724
| 134.094324
| -4.669689
| -4.640095
| 25.354993
| 18.425024
| 25.920921
| 113.312311
| 124.084972
| 132.008688
| 133.04852
| 43.666284
| 104.753085
| 134.988211
| 55.923258
| 39.282073
| -20.722233
| -44.076742
| 109,513,777,700
| -0.043035
| 250
| 18.431774
| 123.212733
| 11.103959
| 145.420651
| 101.004816
| 7.728872
| 120.344625
| 135.802368
| 104.886881
| 143.416859
| 104.753085
| 124.084972
| 115.701966
| 113.652108
| 111.732241
| 117.621834
| 119.671692
| 134.292209
| 128.647298
| 124.084972
| 119.522647
| 113.027133
| 104.753085
| 143.416859
| 0
| 0.052691
| 277,593,500
| 0
|
NVDA
| 2025-03-17T00:00:00
| 119.521698
| 122.881465
| 118.021802
| 122.731474
| 255,501,500
| 114.466868
| 122.247439
| 124.659615
| 128.981248
| 131.687629
| 134.421408
| 127.63673
| 117.059005
| 117.251866
| 117.775031
| 120.56209
| 121.67416
| 126.327272
| 128.162798
| 128.26437
| 120.947274
| 115.363927
| 117.727209
| 119.923478
| 124.743352
| 127.941541
| 130.341804
| 130.096102
| 120.315492
| 118.517386
| 115.257719
| 108.52592
| 116.425289
| 118.413576
| 121.225945
| 133.420733
| -4.159117
| -4.5439
| 24.545347
| 18.545689
| 24.593825
| 113.817275
| 124.084972
| 127.016997
| 133.04852
| 44.65959
| 104.753085
| 134.988211
| 48.845879
| 45.587974
| -17.929619
| -51.154121
| 109,258,276,200
| -0.084048
| 249
| 18.452233
| 122.247439
| 10.497679
| 143.242797
| 101.25208
| 7.658916
| 120.266251
| 135.584082
| 104.948419
| 143.416859
| 104.753085
| 124.084972
| 120.558296
| 119.245056
| 116.82856
| 122.974793
| 124.288033
| 134.292209
| 128.647298
| 124.084972
| 119.522647
| 113.027133
| 104.753085
| 143.416859
| 1
| -0.008426
| 0
| 255,501,500
|
NVDA
| 2025-03-18T00:00:00
| 115.421982
| 119.011729
| 114.532044
| 117.991803
| 299,686,900
| 114.411938
| 121.049663
| 123.934557
| 128.523934
| 131.413406
| 134.138859
| 127.639943
| 116.731601
| 116.91916
| 117.413024
| 120.094807
| 121.193223
| 125.899614
| 127.827513
| 128.010066
| 120.892295
| 115.537584
| 117.077166
| 119.212891
| 124.211616
| 127.513498
| 129.965578
| 129.974562
| 120.875301
| 119.95825
| 117.248223
| 109.669172
| 115.607348
| 117.719806
| 120.461689
| 132.749808
| -4.038742
| -4.442868
| 24.309812
| 17.55205
| 27.023372
| 113.817275
| 124.084972
| 127.359437
| 133.04852
| 37.967972
| 104.753085
| 134.988211
| 35.28643
| 46.685189
| -37.379796
| -64.71357
| 108,958,589,300
| -0.095692
| 248
| 18.475246
| 121.049663
| 9.78258
| 140.614823
| 101.484503
| 7.508258
| 119.804892
| 134.821409
| 104.788375
| 141.437174
| 104.753085
| 123.09513
| 120.141655
| 117.401845
| 115.281992
| 122.261508
| 125.001318
| 132.779729
| 127.423852
| 123.09513
| 118.766407
| 112.60348
| 104.753085
| 141.437174
| 1
| -0.060639
| 0
| 299,686,900
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.