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 | 2025-03-19T00:00:00 | 117.511833 | 120.44163 | 115.671965 | 117.261851 | 273,426,200 | 114.435015 | 119.964878 | 123.323887 | 127.985237 | 131.155051 | 133.878408 | 127.675222 | 116.887647 | 117.026919 | 117.428225 | 119.859991 | 120.910039 | 125.570681 | 127.556048 | 127.80218 | 120.858659 | 116.101201 | 116.74023 | 118.718836 | 123.779769 | 127.147667 | 129.63633 | 129.873785 | 119.884421 | 119.885403 | 118.514531 | 110.968264 | 114.916316 | 117.139847 | 119.760093 | 132.094919 | -3.731694 | -4.300633 | 23.781332 | 18.151909 | 25.540826 | 113.817275 | 124.084972 | 128.516753 | 133.04852 | 47.69363 | 104.753085 | 125.069804 | 62.799253 | 48.977187 | -18.998114 | -37.200747 | 109,232,015,500 | -0.103282 | 249 | 18.496686 | 119.964878 | 8.818497 | 137.601872 | 102.327884 | 6.79555 | 119.586505 | 133.177605 | 105.995406 | 141.437174 | 104.753085 | 123.09513 | 116.321918 | 113.632108 | 111.842234 | 118.111792 | 120.801603 | 132.779729 | 127.423852 | 123.09513 | 118.766407 | 112.60348 | 104.753085 | 141.437174 | 0 | -0.004977 | 273,426,200 | 0 |
NVDA | 2025-03-20T00:00:00 | 118.521767 | 120.191649 | 116.461912 | 116.541908 | 248,829,700 | 115.231976 | 118.886597 | 122.820004 | 127.367555 | 130.931224 | 133.668347 | 127.719884 | 117.214471 | 117.298709 | 117.596462 | 119.738335 | 120.726326 | 125.294253 | 127.318304 | 127.618409 | 120.835406 | 116.844247 | 116.60279 | 118.349442 | 123.408653 | 126.815212 | 129.332238 | 129.782706 | 118.748601 | 119.384612 | 119.347871 | 112.36059 | 114.345657 | 116.682283 | 119.133011 | 131.461218 | -3.368038 | -4.114114 | 23.2906 | 17.388562 | 24.46675 | 113.817275 | 124.084972 | 128.516753 | 133.04852 | 43.984492 | 104.753085 | 123.680031 | 72.74645 | 56.944045 | -7.680036 | -27.25355 | 109,480,845,200 | -0.113679 | 250 | 18.516388 | 118.886597 | 7.439105 | 133.764807 | 104.008388 | 6.441346 | 119.485102 | 132.367793 | 106.60241 | 141.437174 | 104.753085 | 123.09513 | 117.875143 | 115.308655 | 113.105477 | 120.078321 | 122.644808 | 132.779729 | 127.423852 | 123.09513 | 118.766407 | 112.60348 | 104.753085 | 141.437174 | 0 | 0.042638 | 248,829,700 | 0 |
NVDA | 2025-03-21T00:00:00 | 117.691826 | 117.981807 | 115.411985 | 116.931884 | 266,498,500 | 115.733978 | 118.050774 | 122.116951 | 126.919044 | 130.657539 | 133.441488 | 127.733572 | 117.309942 | 117.370185 | 117.611134 | 119.552288 | 120.492903 | 124.996119 | 127.064975 | 127.421843 | 120.804127 | 117.291492 | 116.489003 | 117.954966 | 123.029212 | 126.466807 | 129.015871 | 129.682924 | 118.079424 | 118.662715 | 119.58321 | 113.667915 | 113.833742 | 116.292452 | 118.565338 | 130.8473 | -3.110946 | -3.913481 | 23.010349 | 16.755854 | 24.804974 | 113.817275 | 124.084972 | 128.516753 | 133.04852 | 54.245921 | 104.753085 | 122.881465 | 71.372845 | 68.972849 | -11.041273 | -28.627155 | 109,214,346,700 | -0.048939 | 249 | 18.537306 | 118.050774 | 6.480731 | 131.012237 | 105.089311 | 5.760762 | 119.314314 | 130.835837 | 107.79279 | 138.567629 | 104.753085 | 121.660357 | 118.391776 | 116.591903 | 114.662039 | 120.32164 | 122.121513 | 130.587396 | 125.650473 | 121.660357 | 117.670241 | 111.989398 | 104.753085 | 138.567629 | 1 | -0.016864 | 266,498,500 | 0 |
NVDA | 2025-03-24T00:00:00 | 121.401573 | 122.211514 | 119.33171 | 119.871673 | 228,452,500 | 117.177862 | 117.607904 | 121.41991 | 126.545328 | 130.428252 | 133.24043 | 127.758627 | 118.128268 | 118.103165 | 118.194278 | 119.720405 | 120.5628 | 124.855156 | 126.915939 | 127.30263 | 120.810072 | 118.321964 | 116.808126 | 117.899937 | 122.812841 | 126.223229 | 128.777457 | 129.619919 | 118.974143 | 118.97626 | 120.023508 | 115.204766 | 113.489319 | 116.00976 | 118.090727 | 130.266848 | -2.578135 | -3.646412 | 21.781 | 20.895548 | 23.468421 | 117.876814 | 124.084972 | 128.891693 | 133.04852 | 56.0653 | 104.753085 | 122.881465 | 91.8366 | 78.651965 | 25.912857 | -8.1634 | 109,442,799,200 | 0.004123 | 250 | 18.555901 | 117.607904 | 5.877087 | 129.362077 | 105.853731 | 5.42656 | 119.5131 | 130.36622 | 108.65998 | 134.988211 | 104.753085 | 119.870648 | 117.028539 | 116.075272 | 114.458718 | 118.645093 | 119.598361 | 127.852721 | 123.438393 | 119.870648 | 116.302903 | 111.223402 | 104.753085 | 134.988211 | 0 | 0.032346 | 228,452,500 | 0 |
NVDA | 2025-03-25T00:00:00 | 120.681625 | 121.281582 | 118.911744 | 120.541636 | 167,447,200 | 118.37178 | 117.311507 | 120.672075 | 126.241199 | 130.167638 | 133.04237 | 127.750079 | 118.63894 | 118.571976 | 118.576947 | 119.807789 | 120.571941 | 124.691488 | 126.751878 | 127.171521 | 120.808794 | 118.959012 | 117.100862 | 117.843146 | 122.582892 | 125.966738 | 128.528768 | 129.549501 | 120.182323 | 119.819155 | 120.390549 | 116.785141 | 113.275578 | 115.798839 | 117.684584 | 129.715374 | -2.188741 | -3.354877 | 20.720257 | 20.248284 | 23.263942 | 118.331782 | 124.084972 | 129.461599 | 133.04852 | 53.848924 | 104.753085 | 122.881465 | 87.865215 | 83.691553 | 23.01222 | -12.134785 | 109,275,352,000 | 0.027735 | 249 | 18.56943 | 117.311507 | 5.53897 | 128.389447 | 106.233567 | 5.335163 | 119.624388 | 130.294714 | 108.954062 | 134.988211 | 104.753085 | 119.870648 | 120.981599 | 119.751684 | 118.101794 | 122.631489 | 123.861404 | 127.852721 | 123.438393 | 119.870648 | 116.302903 | 111.223402 | 104.753085 | 134.988211 | 1 | -0.025741 | 167,447,200 | 0 |
NVDA | 2025-03-26T00:00:00 | 113.752106 | 118.831747 | 112.702176 | 118.721762 | 293,463,300 | 118.173794 | 116.436171 | 119.653859 | 125.852071 | 129.749578 | 132.767716 | 127.71409 | 117.661573 | 117.695636 | 117.834664 | 119.257272 | 120.047338 | 124.262493 | 126.409778 | 126.90579 | 120.738578 | 118.119071 | 116.761871 | 117.310841 | 122.093123 | 125.534751 | 128.146783 | 129.410218 | 119.072515 | 119.03087 | 119.537983 | 117.7374 | 113.006394 | 115.518572 | 117.258176 | 129.164328 | -2.4115 | -3.166202 | 20.802335 | 18.29263 | 28.533118 | 117.79182 | 123.09513 | 131.52377 | 133.04852 | 53.605493 | 104.753085 | 122.881465 | 49.64051 | 76.447442 | -12.592643 | -50.35949 | 108,981,888,700 | -0.006385 | 248 | 18.591525 | 116.436171 | 4.505792 | 125.447756 | 107.424586 | 5.399491 | 119.065123 | 129.864106 | 108.266141 | 134.988211 | 104.753085 | 119.870648 | 120.291651 | 119.301719 | 117.921812 | 121.671557 | 122.661489 | 127.852721 | 123.438393 | 119.870648 | 116.302903 | 111.223402 | 104.753085 | 134.988211 | 1 | -0.075277 | 0 | 293,463,300 |
NVDA | 2025-03-27T00:00:00 | 111.422264 | 114.442051 | 110.652321 | 111.342268 | 236,902,100 | 117.758823 | 116.000754 | 118.507254 | 125.445742 | 129.301387 | 132.488859 | 127.667002 | 116.413711 | 116.555023 | 116.848141 | 118.544999 | 119.383871 | 123.758954 | 126.01537 | 126.599185 | 120.645878 | 116.89152 | 116.284356 | 116.677641 | 121.527249 | 125.052453 | 127.7241 | 129.24811 | 115.935511 | 116.5729 | 117.561983 | 117.915992 | 112.654045 | 115.138984 | 116.788006 | 128.603766 | -2.7444 | -3.081842 | 21.179814 | 17.431519 | 29.736174 | 116.766893 | 123.09513 | 132.583597 | 133.04852 | 48.598727 | 104.753085 | 122.881465 | 36.788608 | 58.098111 | -31.25291 | -63.211392 | 108,744,986,600 | 0.042132 | 247 | 18.608917 | 116.000754 | 4.550533 | 125.101821 | 106.899687 | 5.247397 | 118.337232 | 128.832026 | 107.842438 | 125.069804 | 104.753085 | 114.911445 | 115.095343 | 111.358938 | 108.965771 | 117.48851 | 121.224915 | 120.275059 | 117.308818 | 114.911445 | 112.514072 | 109.100863 | 104.753085 | 125.069804 | 1 | -0.117254 | 236,902,100 | 0 |
NVDA | 2025-03-28T00:00:00 | 109.662384 | 112.862166 | 109.062427 | 111.482257 | 229,872,500 | 116.558906 | 115.238881 | 117.517417 | 124.914629 | 128.864659 | 132.258189 | 127.606606 | 115.063446 | 115.301816 | 115.74264 | 117.737488 | 118.636064 | 123.206148 | 125.585028 | 126.263803 | 120.53659 | 115.419441 | 115.680702 | 115.997267 | 120.908293 | 124.535637 | 127.272091 | 129.06896 | 111.841978 | 113.261766 | 114.856599 | 117.310187 | 112.201466 | 114.640735 | 116.259374 | 128.027254 | -3.114334 | -3.08834 | 21.758113 | 16.588348 | 30.321748 | 115.636971 | 123.09513 | 132.583597 | 133.04852 | 53.321667 | 104.753085 | 122.881465 | 27.080735 | 37.836618 | -40.646601 | -72.919265 | 108,515,114,100 | -0.047078 | 246 | 18.625467 | 115.238881 | 4.247675 | 123.73423 | 106.743532 | 5.002461 | 117.511056 | 127.515978 | 107.506134 | 123.680031 | 104.753085 | 114.216558 | 112.172212 | 109.902373 | 108.382482 | 113.692103 | 115.961942 | 119.213272 | 116.449938 | 114.216558 | 111.983179 | 108.803452 | 104.753085 | 123.680031 | 1 | -0.152558 | 0 | 229,872,500 |
NVDA | 2025-03-31T00:00:00 | 108.372475 | 110.952297 | 103.642807 | 105.1227 | 299,212,700 | 115.443983 | 114.955426 | 116.641957 | 124.41111 | 128.459124 | 131.988226 | 127.544109 | 113.725251 | 114.041935 | 114.608768 | 116.886123 | 117.846557 | 122.624435 | 125.132066 | 125.90952 | 120.415554 | 113.930999 | 115.026758 | 115.29381 | 120.259581 | 123.996369 | 126.799107 | 128.877576 | 108.335256 | 109.959377 | 112.015478 | 116.04203 | 111.651182 | 114.011909 | 115.672966 | 127.428819 | -3.471576 | -3.164987 | 22.985822 | 15.077476 | 34.313181 | 112.927161 | 121.105218 | 133.603435 | 133.04852 | 49.539231 | 103.642807 | 122.881465 | 24.584186 | 29.48451 | -62.9684 | -75.415814 | 108,215,901,400 | 0.016368 | 245 | 18.646695 | 114.955426 | 4.512667 | 123.98076 | 105.930091 | 4.991082 | 116.640715 | 126.622879 | 106.658551 | 122.881465 | 103.642807 | 113.262136 | 110.528993 | 108.195819 | 106.729253 | 111.995558 | 114.328732 | 118.341142 | 115.532298 | 113.262136 | 110.991975 | 107.75988 | 103.642807 | 122.881465 | 1 | -0.18198 | 299,212,700 | 0 |
NVDA | 2025-04-01T00:00:00 | 110.142349 | 110.192341 | 106.462605 | 108.512458 | 222,614,000 | 114.91602 | 114.663979 | 115.983269 | 123.860201 | 128.127046 | 131.729462 | 127.469019 | 113.008671 | 113.33292 | 113.921627 | 116.273053 | 117.253926 | 122.134942 | 124.7376 | 125.597298 | 120.313333 | 112.967065 | 114.56837 | 114.79384 | 119.700022 | 123.514349 | 126.366515 | 128.704424 | 106.958757 | 107.93195 | 109.835438 | 114.548837 | 111.096596 | 113.308507 | 115.060369 | 126.815689 | -3.570718 | -3.246134 | 24.125838 | 14.358824 | 32.677678 | 112.927161 | 119.315509 | 133.603435 | 133.04852 | 41.99828 | 103.642807 | 122.881465 | 33.78376 | 28.482894 | -52.28222 | -66.21624 | 108,438,515,400 | 0.035814 | 246 | 18.662793 | 114.663979 | 4.630301 | 123.924581 | 105.403377 | 4.685388 | 116.021823 | 125.392599 | 106.651047 | 122.881465 | 103.642807 | 113.262136 | 107.65586 | 104.359422 | 100.34637 | 111.668912 | 114.96535 | 118.341142 | 115.532298 | 113.262136 | 110.991975 | 107.75988 | 103.642807 | 122.881465 | 0 | -0.106226 | 222,614,000 | 0 |
NVDA | 2025-04-02T00:00:00 | 110.412331 | 111.972227 | 106.782585 | 107.282551 | 220,601,200 | 114.20607 | 114.320543 | 115.149409 | 123.252302 | 127.742044 | 131.434808 | 127.373235 | 112.489403 | 112.801904 | 113.381735 | 115.74026 | 116.727649 | 121.675231 | 124.360619 | 125.296606 | 120.214815 | 112.148213 | 114.163451 | 114.365306 | 119.172655 | 123.048172 | 125.944393 | 128.534705 | 107.29051 | 107.45997 | 108.423598 | 113.126782 | 110.566479 | 112.561086 | 114.431372 | 126.19058 | -3.586164 | -3.31414 | 24.693149 | 15.687921 | 30.499342 | 112.927161 | 119.315509 | 132.443624 | 133.04852 | 42.636983 | 103.642807 | 122.881465 | 35.187087 | 31.185011 | -44.409166 | -64.812913 | 108,659,116,600 | 0.027448 | 247 | 18.678788 | 114.320543 | 4.680432 | 123.681407 | 104.959678 | 4.772525 | 115.487586 | 125.032636 | 105.942536 | 122.881465 | 103.642807 | 113.262136 | 108.932432 | 107.672522 | 105.202695 | 111.402259 | 112.662168 | 118.341142 | 115.532298 | 113.262136 | 110.991975 | 107.75988 | 103.642807 | 122.881465 | 0 | -0.040925 | 220,601,200 | 0 |
NVDA | 2025-04-03T00:00:00 | 101.792931 | 105.622659 | 101.59294 | 103.502811 | 338,769,400 | 112.533186 | 113.882581 | 114.415902 | 122.347235 | 127.268378 | 130.996973 | 127.223008 | 110.350108 | 110.800272 | 111.598842 | 114.472321 | 115.578825 | 120.895533 | 123.766733 | 124.831187 | 120.031513 | 109.891278 | 112.970345 | 113.337885 | 118.331111 | 122.365301 | 125.357426 | 128.280175 | 105.848573 | 105.935368 | 106.222837 | 111.218551 | 109.855505 | 111.640695 | 113.703485 | 125.521079 | -4.244985 | -3.500309 | 25.872674 | 13.982106 | 33.581334 | 111.902227 | 118.290575 | 132.443624 | 133.04852 | 23.556031 | 101.59294 | 122.881465 | 0.939429 | 23.303425 | -109.731217 | -99.060571 | 108,320,347,200 | 0.022349 | 246 | 18.701032 | 113.882581 | 5.405293 | 124.693167 | 103.071996 | 4.952513 | 114.183333 | 124.088358 | 104.278307 | 122.881465 | 101.59294 | 112.237203 | 109.722381 | 107.472535 | 104.532739 | 112.662177 | 114.912023 | 117.857373 | 114.749249 | 112.237203 | 109.725157 | 106.148684 | 101.59294 | 122.881465 | 1 | -0.084888 | 0 | 338,769,400 |
NVDA | 2025-04-04T00:00:00 | 94.303452 | 100.123047 | 92.103607 | 98.903138 | 532,273,800 | 110.194349 | 112.964163 | 113.192047 | 121.28938 | 126.736047 | 130.45155 | 127.039832 | 107.140777 | 107.80085 | 108.938013 | 112.638787 | 113.942258 | 119.852707 | 122.991383 | 124.226677 | 119.775512 | 106.576781 | 111.105666 | 111.790773 | 117.231354 | 121.497802 | 124.630821 | 127.952617 | 101.173491 | 102.037407 | 102.518276 | 108.463589 | 108.815869 | 110.471971 | 112.820166 | 124.784061 | -5.310231 | -3.862293 | 27.847418 | 12.388357 | 40.91679 | 106.692595 | 108.586706 | 131.336303 | 133.04852 | 20.619762 | 92.103607 | 122.211514 | 7.306533 | 14.477683 | -176.534092 | -92.693467 | 107,788,073,400 | -0.063967 | 245 | 18.73281 | 112.964163 | 6.959027 | 126.882217 | 99.046109 | 5.297489 | 112.290011 | 122.884988 | 101.695034 | 122.881465 | 92.103607 | 107.492536 | 103.002843 | 100.383027 | 98.973124 | 104.412746 | 107.032562 | 115.617891 | 111.124324 | 107.492536 | 103.860749 | 98.690069 | 92.103607 | 122.881465 | 1 | -0.122052 | 0 | 532,273,800 |
NVDA | 2025-04-07T00:00:00 | 97.633217 | 101.742932 | 86.613986 | 87.453924 | 611,041,300 | 107.817513 | 112.497688 | 112.535712 | 120.390105 | 126.278107 | 129.951922 | 126.850312 | 105.239265 | 105.95219 | 107.198813 | 111.274645 | 112.687716 | 118.981354 | 122.324063 | 123.700074 | 119.555191 | 104.292939 | 109.645576 | 110.59394 | 116.303662 | 120.731939 | 123.980953 | 127.660014 | 96.653805 | 98.230318 | 99.065849 | 105.461044 | 107.630396 | 109.185962 | 111.848764 | 124.001125 | -5.818688 | -4.253572 | 30.064286 | 10.395822 | 40.171904 | 102.722867 | 105.147009 | 130.433946 | 133.04852 | 28.896796 | 86.613986 | 122.211514 | 30.955045 | 13.067003 | -174.434083 | -69.044955 | 108,399,114,700 | 0.017446 | 246 | 18.770864 | 112.497688 | 7.659881 | 127.81745 | 97.177925 | 6.021724 | 110.894126 | 122.937573 | 98.850678 | 122.881465 | 86.613986 | 104.747725 | 95.510035 | 90.897023 | 87.490595 | 98.916463 | 103.529475 | 114.32234 | 109.027288 | 104.747725 | 100.468163 | 94.375226 | 86.613986 | 122.881465 | 0 | -0.053217 | 611,041,300 | 0 |
NVDA | 2025-04-08T00:00:00 | 96.29332 | 105.842652 | 94.453443 | 103.802793 | 476,243,400 | 105.378683 | 111.875231 | 111.748593 | 119.947953 | 125.823765 | 129.46259 | 126.678085 | 103.450076 | 104.196031 | 105.521045 | 109.912706 | 111.426609 | 118.091627 | 121.639044 | 123.157366 | 119.32373 | 102.197631 | 108.102303 | 109.344525 | 115.35869 | 119.942865 | 123.314446 | 127.355964 | 93.584613 | 95.235376 | 96.301145 | 102.346414 | 106.304452 | 107.804046 | 110.804408 | 123.172943 | -6.257628 | -4.654383 | 31.158865 | 13.348959 | 35.537927 | 100.528018 | 104.747725 | 128.726719 | 132.683577 | 24.371992 | 86.613986 | 122.211514 | 27.191028 | 21.817535 | -137.921028 | -72.808972 | 107,922,871,300 | -0.039709 | 245 | 18.799994 | 111.875231 | 8.446527 | 128.768285 | 94.982177 | 6.476692 | 109.503573 | 122.456957 | 96.550188 | 122.881465 | 86.613986 | 104.747725 | 95.330045 | 88.917158 | 80.201099 | 104.046104 | 110.458991 | 114.32234 | 109.027288 | 104.747725 | 100.468163 | 94.375226 | 86.613986 | 122.881465 | 1 | -0.094097 | 0 | 476,243,400 |
NVDA | 2025-04-09T00:00:00 | 114.32206 | 115.092003 | 97.523224 | 98.88313 | 612,918,300 | 105.435678 | 111.804736 | 111.630233 | 119.655011 | 125.629537 | 129.123252 | 126.617045 | 105.624473 | 106.037127 | 106.875047 | 110.313556 | 111.649336 | 117.943801 | 121.446491 | 122.982409 | 119.273962 | 103.823699 | 108.335334 | 109.542484 | 115.138067 | 119.640189 | 123.014634 | 127.233019 | 98.238772 | 97.968804 | 97.721198 | 100.769416 | 105.409639 | 106.686602 | 109.902229 | 122.377642 | -5.092025 | -4.741912 | 30.398766 | 19.44958 | 29.490943 | 100.852994 | 104.747725 | 126.259622 | 131.598753 | 46.405341 | 86.613986 | 122.211514 | 77.837071 | 45.327715 | -29.869011 | -22.162929 | 108,535,789,600 | 0.02556 | 246 | 18.846167 | 111.804736 | 8.418481 | 128.641698 | 94.967774 | 7.553046 | 109.962476 | 125.068567 | 94.856385 | 122.881465 | 86.613986 | 104.747725 | 98.863138 | 91.883625 | 87.47393 | 103.272834 | 110.252347 | 114.32234 | 109.027288 | 104.747725 | 100.468163 | 94.375226 | 86.613986 | 122.881465 | 0 | -0.028579 | 612,918,300 | 0 |
NVDA | 2025-04-10T00:00:00 | 107.562531 | 110.852303 | 99.143117 | 109.362409 | 437,812,400 | 105.049705 | 111.404264 | 111.510648 | 119.332661 | 125.321585 | 128.736514 | 126.564494 | 106.012084 | 106.314473 | 106.980814 | 110.063463 | 111.334966 | 117.536692 | 121.081124 | 122.677065 | 119.15743 | 104.2104 | 107.931315 | 109.229584 | 114.663852 | 119.164741 | 122.587689 | 127.043422 | 104.259687 | 102.247881 | 100.17802 | 100.0783 | 104.704827 | 105.70544 | 109.064834 | 121.589821 | -4.659996 | -4.725528 | 29.69296 | 16.942728 | 25.689862 | 100.852994 | 104.747725 | 126.259622 | 131.598753 | 42.128981 | 86.613986 | 122.211514 | 58.848312 | 54.62547 | -60.928842 | -41.151688 | 108,097,977,200 | 0.058892 | 245 | 18.876788 | 111.404264 | 8.420346 | 128.244956 | 94.563571 | 8.415129 | 109.73391 | 126.564167 | 92.903653 | 122.881465 | 86.613986 | 104.747725 | 108.979095 | 102.866188 | 91.410316 | 120.434967 | 126.547875 | 114.32234 | 109.027288 | 104.747725 | 100.468163 | 94.375226 | 86.613986 | 122.881465 | 1 | -0.072418 | 0 | 437,812,400 |
NVDA | 2025-04-11T00:00:00 | 110.922295 | 111.542254 | 107.472537 | 108.492463 | 313,417,300 | 105.175696 | 110.867301 | 111.440667 | 119.058509 | 125.004839 | 128.378475 | 126.488855 | 106.994126 | 107.152259 | 107.587196 | 110.141539 | 111.303222 | 117.277304 | 120.813786 | 122.444297 | 119.075488 | 105.278143 | 107.885413 | 109.184326 | 114.334033 | 118.785812 | 122.234932 | 126.887778 | 109.982437 | 107.349677 | 103.540778 | 100.422497 | 104.277424 | 104.924449 | 108.327831 | 120.825987 | -4.000391 | -4.580501 | 28.912029 | 16.943107 | 24.7681 | 100.852994 | 104.747725 | 125.542236 | 131.598753 | 41.812492 | 86.613986 | 121.281582 | 70.118241 | 68.934542 | -7.657717 | -29.881759 | 108,411,394,500 | 0.054244 | 246 | 18.899525 | 110.867301 | 8.066813 | 127.000928 | 94.733674 | 8.382988 | 109.847089 | 126.613065 | 93.081114 | 122.881465 | 86.613986 | 104.747725 | 105.85265 | 100.852997 | 94.143464 | 112.562183 | 117.561836 | 114.32234 | 109.027288 | 104.747725 | 100.468163 | 94.375226 | 86.613986 | 122.881465 | 0 | -0.009538 | 313,417,300 | 0 |
NVDA | 2025-04-14T00:00:00 | 110.702309 | 114.282062 | 109.062423 | 114.102074 | 264,705,000 | 105.408679 | 110.426331 | 111.590251 | 118.871543 | 124.618904 | 128.066026 | 126.410566 | 107.735763 | 107.797723 | 108.066444 | 110.192518 | 111.256998 | 117.019461 | 120.547695 | 122.211783 | 118.992173 | 106.282982 | 107.869699 | 109.127529 | 114.006339 | 118.40943 | 121.884909 | 126.730698 | 113.028223 | 110.933467 | 106.74442 | 101.420218 | 104.100809 | 104.337658 | 107.682787 | 120.088357 | -3.455566 | -4.355514 | 27.688898 | 18.621591 | 23.59859 | 100.852994 | 104.747725 | 123.372586 | 130.323958 | 42.141722 | 86.613986 | 118.831747 | 74.767215 | 67.911256 | 13.702814 | -25.232785 | 108,146,689,500 | 0.054078 | 245 | 18.918674 | 110.426331 | 7.805651 | 126.037634 | 94.815029 | 8.577974 | 109.928539 | 127.084487 | 92.77259 | 122.211514 | 86.613986 | 104.41275 | 109.979029 | 108.415803 | 105.909312 | 112.48552 | 114.048746 | 113.810498 | 108.613259 | 104.41275 | 100.212242 | 94.231857 | 86.613986 | 122.211514 | 1 | -0.055729 | 0 | 264,705,000 |
NVDA | 2025-04-15T00:00:00 | 112.192207 | 113.612115 | 110.492328 | 110.962297 | 228,966,900 | 105.613665 | 110.264843 | 111.728241 | 118.782563 | 124.245502 | 127.786771 | 126.351773 | 108.627052 | 108.59672 | 108.701177 | 110.374308 | 111.328937 | 116.830157 | 120.327814 | 122.013375 | 118.924512 | 107.516351 | 108.037878 | 109.173834 | 113.744405 | 118.082412 | 121.570576 | 126.589222 | 114.061483 | 113.393406 | 110.003153 | 102.892326 | 104.159113 | 103.969678 | 107.137686 | 119.385472 | -2.870478 | -4.058507 | 26.553134 | 18.072311 | 22.902504 | 100.852994 | 104.747725 | 122.322753 | 129.274125 | 48.656556 | 86.613986 | 115.092003 | 89.817425 | 78.234294 | 25.795035 | -10.182575 | 108,375,656,400 | 0.085597 | 246 | 18.9355 | 110.264843 | 7.7299 | 125.724643 | 94.805042 | 8.230855 | 110.144126 | 126.605837 | 93.682416 | 122.211514 | 86.613986 | 104.41275 | 111.348931 | 108.415801 | 106.129293 | 113.635439 | 116.56857 | 113.810498 | 108.613259 | 104.41275 | 100.212242 | 94.231857 | 86.613986 | 122.211514 | 0 | 0.005057 | 228,966,900 | 0 |
NVDA | 2025-04-16T00:00:00 | 104.482742 | 106.782586 | 100.443022 | 104.542743 | 397,016,900 | 105.020706 | 109.613388 | 111.278272 | 118.499601 | 123.773173 | 127.361837 | 126.256682 | 107.79819 | 107.848724 | 108.052187 | 109.838711 | 110.802307 | 116.345945 | 119.910838 | 121.666234 | 118.780813 | 107.310728 | 107.487202 | 108.616488 | 113.183627 | 117.562339 | 121.10911 | 126.371619 | 111.90067 | 112.23389 | 111.104314 | 103.910778 | 104.141328 | 103.656307 | 106.601939 | 118.686938 | -2.994363 | -3.845678 | 26.757542 | 16.141306 | 29.594385 | 100.852994 | 104.747725 | 121.97781 | 128.929182 | 44.53026 | 86.613986 | 115.092003 | 62.745789 | 75.77681 | -63.90369 | -37.254211 | 107,978,639,500 | 0.109871 | 245 | 18.962251 | 109.613388 | 7.63545 | 124.884288 | 94.342488 | 8.799388 | 109.604947 | 127.203723 | 92.006171 | 122.211514 | 86.613986 | 104.41275 | 112.098883 | 110.585652 | 108.979097 | 113.705438 | 115.21867 | 113.810498 | 108.613259 | 104.41275 | 100.212242 | 94.231857 | 86.613986 | 122.211514 | 1 | -0.042996 | 0 | 397,016,900 |
NVDA | 2025-04-17T00:00:00 | 101.482948 | 104.462745 | 100.043054 | 104.442742 | 292,517,500 | 104.989708 | 108.761447 | 110.714711 | 118.033063 | 123.299774 | 126.918102 | 126.142793 | 106.535142 | 106.69131 | 107.041535 | 109.079096 | 110.085433 | 115.763082 | 119.425894 | 121.266565 | 118.608695 | 106.6675 | 106.712874 | 107.863001 | 112.516308 | 116.975754 | 120.596657 | 126.125115 | 107.46183 | 108.846064 | 109.973844 | 104.381735 | 103.943447 | 103.318809 | 106.046572 | 117.983222 | -3.2966 | -3.735863 | 26.990164 | 15.468712 | 28.736607 | 100.852994 | 104.747725 | 119.498209 | 128.929182 | 43.676556 | 86.613986 | 115.092003 | 52.212071 | 68.258429 | -73.230788 | -47.787929 | 107,686,122,000 | 0.089973 | 244 | 18.981258 | 108.761447 | 7.539128 | 123.839703 | 93.683191 | 8.845099 | 108.831423 | 126.52162 | 91.141226 | 122.211514 | 86.613986 | 104.41275 | 103.902783 | 101.022981 | 97.56322 | 107.362545 | 110.242347 | 113.810498 | 108.613259 | 104.41275 | 100.212242 | 94.231857 | 86.613986 | 122.211514 | 1 | -0.083866 | 0 | 292,517,500 |
NVDA | 2025-04-21T00:00:00 | 96.903275 | 99.433098 | 95.033402 | 98.763138 | 288,501,100 | 105.24969 | 107.72202 | 109.72438 | 117.397944 | 122.758914 | 126.420773 | 126.014153 | 104.608768 | 104.911667 | 105.481802 | 107.972203 | 109.071421 | 115.023482 | 118.833193 | 120.784124 | 118.39272 | 105.197239 | 105.583524 | 106.800583 | 111.687688 | 116.28111 | 120.002304 | 125.834174 | 101.60472 | 103.696969 | 106.541147 | 104.076996 | 103.425822 | 102.865152 | 105.42284 | 117.258918 | -3.861158 | -3.760922 | 27.719933 | 14.522032 | 31.731589 | 104.772723 | 104.747725 | 119.150765 | 128.929182 | 41.562453 | 86.613986 | 115.092003 | 36.130636 | 50.362832 | -108.836697 | -63.869364 | 107,397,620,900 | 0.052378 | 243 | 18.998956 | 107.72202 | 7.674932 | 123.071883 | 92.372156 | 8.783674 | 107.695409 | 125.262757 | 90.128061 | 122.211514 | 86.613986 | 104.41275 | 101.996249 | 99.529753 | 97.576558 | 103.949444 | 106.41594 | 113.810498 | 108.613259 | 104.41275 | 100.212242 | 94.231857 | 86.613986 | 122.211514 | 1 | -0.118391 | 0 | 288,501,100 |
NVDA | 2025-04-22T00:00:00 | 98.883133 | 99.803067 | 97.273244 | 98.77314 | 241,004,800 | 105.374682 | 106.596098 | 108.898837 | 116.779226 | 122.287111 | 125.990431 | 125.867371 | 103.463641 | 103.81557 | 104.466622 | 107.145924 | 108.287706 | 114.390527 | 118.308192 | 120.350441 | 118.198595 | 104.039683 | 104.741726 | 105.966641 | 110.961617 | 115.6528 | 119.457004 | 125.564214 | 97.29254 | 99.472526 | 103.053763 | 103.43549 | 102.745365 | 102.331599 | 104.751662 | 116.525673 | -4.101536 | -3.829044 | 28.318119 | 14.471277 | 30.818357 | 105.062702 | 104.747725 | 118.698642 | 128.929182 | 41.742444 | 86.613986 | 115.092003 | 43.082871 | 43.808526 | -78.212813 | -56.917129 | 107,638,625,700 | 0.047177 | 244 | 19.01411 | 106.596098 | 7.19952 | 120.995138 | 92.197057 | 8.724392 | 106.856145 | 124.304929 | 89.40736 | 121.281582 | 86.613986 | 103.947784 | 97.123258 | 94.813418 | 92.723562 | 99.213114 | 101.522954 | 113.100029 | 108.03856 | 103.947784 | 99.857008 | 94.032851 | 86.613986 | 121.281582 | 0 | -0.047318 | 241,004,800 | 0 |
NVDA | 2025-04-23T00:00:00 | 102.702866 | 104.792724 | 102.012911 | 104.512737 | 247,526,000 | 106.015636 | 105.69716 | 108.390073 | 116.162315 | 121.812647 | 125.657573 | 125.751934 | 103.311486 | 103.61326 | 104.195275 | 106.74201 | 107.858103 | 113.932187 | 117.897525 | 120.000984 | 118.044409 | 103.553898 | 104.370942 | 105.490028 | 110.409603 | 115.137425 | 118.995864 | 125.333721 | 96.679731 | 97.696276 | 100.788698 | 102.90393 | 102.06545 | 101.814434 | 104.075597 | 115.801894 | -3.938417 | -3.850919 | 27.849471 | 18.627762 | 28.987418 | 104.657732 | 104.41275 | 118.951124 | 128.929182 | 44.625677 | 86.613986 | 115.092003 | 56.495787 | 45.236431 | -23.725999 | -43.504213 | 107,886,151,700 | 0.016067 | 245 | 19.030412 | 105.69716 | 6.429464 | 118.556087 | 92.838232 | 8.775817 | 106.460594 | 124.012229 | 88.90896 | 118.831747 | 86.613986 | 102.722867 | 98.653148 | 97.503229 | 96.123325 | 100.033052 | 101.182971 | 111.228356 | 106.524562 | 102.722867 | 98.921171 | 93.508587 | 86.613986 | 118.831747 | 0 | 0.013686 | 0 | 247,526,000 |
NVDA | 2025-04-24T00:00:00 | 106.422607 | 106.5326 | 103.102838 | 103.472815 | 220,815,000 | 105.225691 | 105.330685 | 107.946504 | 115.635195 | 121.305659 | 125.352914 | 125.64325 | 103.93371 | 104.124051 | 104.537942 | 106.712973 | 107.74768 | 113.637694 | 117.595554 | 119.732105 | 117.928769 | 103.627893 | 104.440032 | 105.338684 | 110.027654 | 114.732424 | 118.614974 | 125.14139 | 99.557382 | 99.142276 | 100.410344 | 102.798213 | 101.529071 | 101.38603 | 103.431341 | 115.104055 | -3.469003 | -3.774536 | 27.083333 | 19.694848 | 27.833364 | 104.657732 | 104.41275 | 118.951124 | 128.929182 | 53.464014 | 86.613986 | 115.092003 | 69.557588 | 56.378748 | 3.540969 | -30.442412 | 108,106,966,700 | 0.075766 | 246 | 19.045595 | 105.330685 | 6.148941 | 117.628567 | 93.032802 | 8.419413 | 106.456976 | 123.295803 | 89.61815 | 115.092003 | 86.613986 | 100.852994 | 103.1695 | 101.546276 | 100.389687 | 104.32609 | 105.949314 | 108.371191 | 104.2134 | 100.852994 | 97.492588 | 92.708281 | 86.613986 | 115.092003 | 0 | 0.065776 | 220,815,000 | 0 |
NVDA | 2025-04-25T00:00:00 | 111.002296 | 111.912229 | 105.722664 | 106.842582 | 251,064,700 | 105.569668 | 105.309686 | 107.645725 | 115.232865 | 120.793612 | 125.109849 | 125.541568 | 105.347428 | 105.374641 | 105.532458 | 107.102912 | 107.998036 | 113.534345 | 117.422047 | 119.559238 | 117.859849 | 104.678185 | 104.980185 | 105.573745 | 109.845972 | 114.461282 | 118.330803 | 124.995708 | 104.914048 | 103.134232 | 101.991235 | 103.336241 | 101.284179 | 101.124532 | 102.878526 | 114.448396 | -2.696365 | -3.558902 | 25.431038 | 24.050889 | 26.029675 | 104.657732 | 104.41275 | 118.951124 | 128.929182 | 63.063213 | 86.613986 | 115.092003 | 85.639076 | 70.56415 | 47.750273 | -14.360924 | 108,358,031,400 | 0.122863 | 247 | 19.063757 | 105.309686 | 6.127724 | 117.565135 | 93.054237 | 8.169431 | 106.889864 | 123.228725 | 90.551003 | 115.092003 | 86.613986 | 100.852994 | 105.352682 | 104.172764 | 101.92292 | 107.602526 | 108.782444 | 108.371191 | 104.2134 | 100.852994 | 97.492588 | 92.708281 | 86.613986 | 115.092003 | 0 | 0.109984 | 251,064,700 | 0 |
NVDA | 2025-04-28T00:00:00 | 108.72245 | 110.362336 | 106.012632 | 109.682383 | 207,708,500 | 105.349683 | 105.26269 | 107.28695 | 114.70195 | 120.375013 | 124.814892 | 125.410844 | 106.022432 | 105.983333 | 106.023226 | 107.250142 | 108.05376 | 113.345643 | 117.19311 | 119.344648 | 117.768929 | 105.251418 | 105.305211 | 105.65657 | 109.590661 | 114.14362 | 118.0063 | 124.828354 | 109.1442 | 107.107088 | 104.265435 | 104.066359 | 101.262446 | 100.977287 | 102.389669 | 113.820355 | -2.242162 | -3.295554 | 23.896764 | 22.76988 | 24.64327 | 104.322758 | 104.41275 | 118.951124 | 128.929182 | 58.819792 | 94.453443 | 115.092003 | 69.137611 | 74.778092 | 37.159129 | -30.862389 | 108,150,322,900 | 0.154348 | 246 | 19.078404 | 105.26269 | 6.096107 | 117.454904 | 93.070475 | 7.445196 | 107.064396 | 121.954788 | 92.174004 | 115.092003 | 86.613986 | 100.852994 | 109.54573 | 107.179231 | 103.356165 | 113.368796 | 115.735295 | 108.371191 | 104.2134 | 100.852994 | 97.492588 | 92.708281 | 86.613986 | 115.092003 | 1 | 0.047232 | 0 | 207,708,500 |
NVDA | 2025-04-29T00:00:00 | 109.012428 | 110.192347 | 107.432544 | 107.662524 | 170,444,300 | 105.180695 | 105.294687 | 106.791384 | 114.105647 | 119.96068 | 124.519035 | 125.319107 | 106.620431 | 106.534078 | 106.483103 | 107.41035 | 108.127504 | 113.175713 | 116.977829 | 119.140049 | 117.6818 | 105.917372 | 105.662329 | 105.789299 | 109.367543 | 113.844605 | 117.69338 | 124.665186 | 111.349195 | 109.874633 | 106.635048 | 104.9099 | 101.44596 | 100.949827 | 101.972175 | 113.217461 | -1.837621 | -3.003967 | 22.472082 | 22.069701 | 23.885484 | 103.472815 | 104.41275 | 118.951124 | 128.929182 | 60.287928 | 95.033402 | 115.092003 | 69.690935 | 74.822541 | 42.919267 | -30.309065 | 108,320,767,200 | 0.147744 | 247 | 19.090459 | 105.294687 | 6.11494 | 117.524566 | 93.064808 | 6.82881 | 107.249923 | 120.907543 | 93.592303 | 115.092003 | 86.613986 | 100.852994 | 108.365806 | 106.369276 | 104.016102 | 110.71898 | 112.71551 | 108.371191 | 104.2134 | 100.852994 | 97.492588 | 92.708281 | 86.613986 | 115.092003 | 0 | 0.093343 | 170,444,300 | 0 |
NVDA | 2025-04-30T00:00:00 | 108.912437 | 108.912437 | 104.072777 | 104.462749 | 235,044,600 | 104.852718 | 105.233192 | 106.320616 | 113.496346 | 119.601005 | 124.205883 | 125.217673 | 107.078833 | 106.966507 | 106.856847 | 107.546904 | 108.187883 | 113.008526 | 116.765582 | 118.937522 | 117.594543 | 106.59587 | 106.006876 | 105.952457 | 109.163887 | 113.553862 | 117.384338 | 124.501935 | 111.547625 | 111.050178 | 108.649035 | 105.730716 | 101.797632 | 101.020004 | 101.629287 | 112.635363 | -1.507708 | -2.704715 | 21.702479 | 20.834777 | 26.35485 | 103.472815 | 103.947784 | 120.980893 | 128.929182 | 43.836867 | 95.033402 | 114.282062 | 72.103906 | 70.310817 | 27.739666 | -27.896094 | 108,085,722,600 | 0.150258 | 246 | 19.107059 | 105.233192 | 6.069639 | 117.37247 | 93.093913 | 5.838879 | 107.408258 | 119.086016 | 95.730499 | 115.092003 | 86.613986 | 100.852994 | 108.879106 | 107.565866 | 106.119303 | 110.325669 | 111.638909 | 108.371191 | 104.2134 | 100.852994 | 97.492588 | 92.708281 | 86.613986 | 115.092003 | 1 | 0.032301 | 235,044,600 | 0 |
NVDA | 2025-05-01T00:00:00 | 111.602249 | 114.93202 | 111.292273 | 113.072148 | 236,121,500 | 105.564669 | 105.292688 | 106.234622 | 112.94424 | 119.312921 | 123.870839 | 125.133687 | 107.983516 | 107.809369 | 107.586909 | 107.915571 | 108.450527 | 112.953378 | 116.629705 | 118.792269 | 117.534918 | 107.823058 | 106.613453 | 106.358737 | 109.089609 | 113.343368 | 117.134761 | 124.366458 | 111.582733 | 111.711536 | 110.535229 | 106.703531 | 102.341459 | 101.211848 | 101.395218 | 112.086008 | -1.017475 | -2.367267 | 20.391128 | 26.250513 | 24.5519 | 104.982711 | 102.722867 | 121.208377 | 126.849518 | 55.072827 | 95.033402 | 114.93202 | 83.266323 | 75.020388 | 81.837813 | -16.733677 | 108,321,844,100 | 0.106917 | 247 | 19.124229 | 105.292688 | 6.128624 | 117.549935 | 93.03544 | 5.184639 | 107.807685 | 118.176964 | 97.438407 | 115.092003 | 86.613986 | 100.852994 | 107.299217 | 105.685997 | 102.459557 | 110.525658 | 112.138878 | 108.371191 | 104.2134 | 100.852994 | 97.492588 | 92.708281 | 86.613986 | 115.092003 | 0 | 0.079949 | 0 | 236,121,500 |
NVDA | 2025-05-02T00:00:00 | 114.49205 | 115.391989 | 113.362131 | 114.172073 | 190,194,800 | 106.865579 | 105.927644 | 106.357414 | 112.432334 | 119.082966 | 123.565394 | 125.074547 | 109.285223 | 109.024402 | 108.649238 | 108.513433 | 108.915259 | 113.013718 | 116.573451 | 118.707116 | 117.504641 | 109.446218 | 107.489583 | 106.993923 | 109.150308 | 113.216503 | 116.949043 | 124.260571 | 112.709914 | 112.693427 | 112.466294 | 108.001306 | 103.09284 | 101.53367 | 101.2936 | 111.579617 | -0.391269 | -1.972068 | 19.249111 | 25.624924 | 23.463608 | 106.332617 | 101.002987 | 120.443475 | 126.849518 | 54.536218 | 95.033402 | 115.391989 | 95.579561 | 83.64993 | 96.415618 | -4.420439 | 108,512,038,900 | 0.159986 | 248 | 19.138486 | 105.927644 | 6.398837 | 118.725317 | 93.12997 | 5.164641 | 108.444292 | 118.773573 | 98.11501 | 115.391989 | 86.613986 | 101.002987 | 112.608847 | 110.285675 | 108.969101 | 113.925422 | 116.248594 | 108.60038 | 104.398792 | 101.002987 | 97.607183 | 92.772478 | 86.613986 | 115.391989 | 0 | 0.120288 | 190,194,800 | 0 |
NVDA | 2025-05-05T00:00:00 | 113.812096 | 114.662035 | 112.65218 | 112.902163 | 133,163,200 | 108.556461 | 106.903076 | 106.523402 | 112.02041 | 118.78422 | 123.279345 | 125.053844 | 110.190597 | 109.894892 | 109.443524 | 108.99513 | 109.291939 | 113.045027 | 116.500783 | 118.610185 | 117.467899 | 110.709221 | 108.240483 | 107.567361 | 109.204416 | 113.077796 | 116.755908 | 124.148507 | 114.066893 | 113.745505 | 113.944667 | 109.526472 | 103.965016 | 101.931694 | 101.302853 | 111.112328 | 0.049566 | -1.567741 | 18.055245 | 24.992214 | 23.756443 | 108.70245 | 101.002987 | 119.931011 | 126.849518 | 53.906057 | 95.033402 | 115.391989 | 92.23967 | 90.361851 | 86.127924 | -7.76033 | 108,378,875,700 | 0.21359 | 247 | 19.148394 | 106.903076 | 6.008636 | 118.920348 | 94.885803 | 4.935371 | 108.955511 | 118.826252 | 99.08477 | 115.391989 | 86.613986 | 101.002987 | 114.41539 | 113.438791 | 112.385532 | 115.468649 | 116.445248 | 108.60038 | 104.398792 | 101.002987 | 97.607183 | 92.772478 | 86.613986 | 115.391989 | 1 | 0.054176 | 133,163,200 | 0 |
NVDA | 2025-05-06T00:00:00 | 113.53212 | 114.732033 | 110.812307 | 111.472265 | 158,525,600 | 110.02136 | 107.698021 | 106.729788 | 111.685873 | 118.517336 | 123.02679 | 125.016246 | 110.858902 | 110.556206 | 110.072539 | 109.407583 | 109.618107 | 113.064129 | 116.422661 | 118.50963 | 117.428737 | 111.613886 | 108.871821 | 108.106493 | 109.263699 | 112.939583 | 116.562894 | 124.033863 | 114.941908 | 114.497959 | 114.801735 | 111.105255 | 104.903345 | 102.375431 | 101.400032 | 110.681957 | 0.37205 | -1.179783 | 16.932828 | 23.760058 | 24.899371 | 109.247414 | 101.002987 | 119.36605 | 126.849518 | 51.735759 | 95.033402 | 115.391989 | 90.864447 | 92.894559 | 75.235806 | -9.135553 | 108,220,350,100 | 0.192007 | 246 | 19.160152 | 107.698021 | 5.764436 | 119.226892 | 96.169149 | 4.992509 | 109.391379 | 119.376397 | 99.40636 | 115.391989 | 94.453443 | 104.922716 | 113.70877 | 112.755506 | 111.698915 | 114.76536 | 115.718625 | 110.450492 | 107.393465 | 104.922716 | 102.451968 | 98.934292 | 94.453443 | 115.391989 | 1 | -0.00262 | 158,525,600 | 0 |
NVDA | 2025-05-07T00:00:00 | 117.051872 | 117.671832 | 112.272205 | 113.042156 | 206,758,800 | 111.456261 | 108.735949 | 107.006169 | 111.494719 | 118.24219 | 122.846827 | 125.012041 | 112.097496 | 111.737236 | 111.146282 | 110.102519 | 110.189935 | 113.220511 | 116.439219 | 118.480763 | 117.424987 | 112.892161 | 109.762664 | 108.900499 | 109.47413 | 112.901018 | 116.444579 | 123.954616 | 116.070645 | 115.673494 | 115.843599 | 112.865555 | 105.984364 | 102.911562 | 101.604366 | 110.30165 | 0.901247 | -0.763577 | 16.109068 | 25.851353 | 23.202356 | 110.872305 | 102.142909 | 117.016189 | 126.294379 | 68.265049 | 95.033402 | 117.671832 | 97.261472 | 93.455197 | 104.362266 | -2.738528 | 108,427,108,900 | 0.292002 | 247 | 19.176055 | 108.735949 | 5.463887 | 119.663722 | 97.808175 | 4.538969 | 110.120949 | 119.198888 | 101.043011 | 117.671832 | 95.033402 | 106.352617 | 113.025487 | 111.31894 | 109.105761 | 115.238666 | 116.945213 | 112.329162 | 109.023952 | 106.352617 | 103.681282 | 99.878026 | 95.033402 | 117.671832 | 0 | 0.048832 | 206,758,800 | 0 |
NVDA | 2025-05-08T00:00:00 | 117.361855 | 118.671761 | 115.841956 | 118.241791 | 198,428,100 | 112.550185 | 108.887938 | 107.28415 | 111.216779 | 117.929585 | 122.62757 | 124.981346 | 113.150368 | 112.759894 | 112.102524 | 110.762458 | 110.741621 | 113.382916 | 116.463499 | 118.458607 | 117.424359 | 113.965905 | 110.584178 | 109.69709 | 109.704214 | 112.877851 | 116.335965 | 123.878495 | 117.209012 | 116.884259 | 116.978736 | 114.579766 | 107.170286 | 103.534624 | 101.899745 | 109.968358 | 1.330317 | -0.344798 | 15.526332 | 26.20266 | 22.342917 | 111.372269 | 102.642873 | 116.121335 | 126.294379 | 75.031547 | 95.033402 | 118.671761 | 94.458555 | 94.194825 | 113.874935 | -5.541445 | 108,625,537,000 | 0.205933 | 248 | 19.19136 | 108.887938 | 5.665996 | 120.21993 | 97.555946 | 4.423977 | 110.810559 | 119.658514 | 101.962604 | 118.671761 | 95.033402 | 106.852581 | 115.665303 | 113.658774 | 110.265676 | 119.058401 | 121.06493 | 113.093108 | 109.641908 | 106.852581 | 104.063255 | 100.092011 | 95.033402 | 118.671761 | 0 | 0.09258 | 0 | 198,428,100 |
NVDA | 2025-05-09T00:00:00 | 116.641899 | 118.221791 | 115.201997 | 117.341847 | 132,972,200 | 113.114146 | 109.341907 | 107.878109 | 111.147005 | 117.524193 | 122.420811 | 124.951799 | 113.848674 | 113.465713 | 112.80089 | 111.296953 | 111.195488 | 113.51072 | 116.468193 | 118.422632 | 117.416573 | 114.709853 | 111.322651 | 110.416917 | 109.916963 | 112.843965 | 116.217437 | 123.795515 | 117.930591 | 117.639651 | 117.825875 | 116.026026 | 108.39583 | 104.213489 | 102.264364 | 109.674281 | 1.59389 | 0.042939 | 14.844546 | 25.132794 | 22.295931 | 111.372269 | 102.642873 | 116.121335 | 126.294379 | 85.427121 | 97.273244 | 118.671761 | 90.514006 | 94.078011 | 96.830395 | -9.485994 | 108,492,564,800 | 0.176639 | 247 | 19.201539 | 109.341907 | 5.912574 | 121.167055 | 97.516758 | 4.178995 | 111.365925 | 119.723915 | 103.007935 | 118.671761 | 95.033402 | 106.852581 | 117.291857 | 115.911953 | 114.462052 | 118.741759 | 120.121663 | 113.093108 | 109.641908 | 106.852581 | 104.063255 | 100.092011 | 95.033402 | 118.671761 | 1 | 0.029521 | 0 | 132,972,200 |
NVDA | 2025-05-12T00:00:00 | 122.991463 | 122.991463 | 120.27165 | 121.961535 | 225,023,300 | 114.541047 | 109.945365 | 109.025629 | 111.108838 | 117.201463 | 122.308442 | 124.995686 | 115.677232 | 115.197668 | 114.36867 | 112.36009 | 112.102871 | 113.882513 | 116.639858 | 118.513104 | 117.472045 | 116.505729 | 112.622609 | 111.579483 | 110.381452 | 112.98784 | 116.228737 | 123.776009 | 119.962561 | 119.423891 | 119.358396 | 117.656907 | 109.794541 | 105.041024 | 102.754826 | 109.438496 | 2.288747 | 0.492101 | 15.069237 | 29.363115 | 20.408997 | 113.53212 | 104.802724 | 115.096401 | 125.269445 | 87.403031 | 102.012911 | 122.991463 | 100 | 94.990854 | 141.737953 | -0 | 108,717,588,100 | 0.181656 | 248 | 19.219881 | 109.945365 | 6.652034 | 123.249434 | 96.641296 | 4.425407 | 112.473119 | 121.323934 | 103.622304 | 122.991463 | 95.033402 | 109.012432 | 116.688562 | 115.155333 | 113.668768 | 118.175128 | 119.708357 | 116.39336 | 112.311483 | 109.012432 | 105.713381 | 101.016427 | 95.033402 | 122.991463 | 0 | 0.075458 | 225,023,300 | 0 |
NVDA | 2025-05-13T00:00:00 | 129.920975 | 131.210894 | 124.461362 | 124.971329 | 330,430,100 | 116.631902 | 110.906298 | 110.317139 | 111.426425 | 117.032449 | 122.287865 | 125.084069 | 118.52598 | 117.874633 | 116.761332 | 113.956534 | 113.473494 | 114.511473 | 116.989361 | 118.739002 | 117.595915 | 119.30208 | 114.525048 | 113.186817 | 111.119183 | 113.322564 | 116.379481 | 123.825017 | 124.278593 | 123.217576 | 122.405866 | 119.870638 | 111.485713 | 106.104124 | 103.42507 | 109.280835 | 3.35985 | 1.065651 | 16.400363 | 36.817476 | 18.255221 | 121.011601 | 108.91244 | 107.63965 | 120.524779 | 88.511591 | 103.102838 | 131.210894 | 95.410856 | 95.308287 | 179.580574 | -4.589144 | 109,048,018,200 | 0.24493 | 249 | 19.248602 | 110.906298 | 8.01553 | 126.937359 | 94.875238 | 4.590396 | 114.13482 | 123.315612 | 104.954028 | 131.210894 | 95.033402 | 113.122148 | 122.084859 | 121.178254 | 119.365046 | 123.898067 | 124.804671 | 122.673006 | 117.391092 | 113.122148 | 108.853204 | 102.775385 | 95.033402 | 131.210894 | 0 | 0.114357 | 330,430,100 | 0 |
NVDA | 2025-05-14T00:00:00 | 135.330597 | 135.430596 | 131.670847 | 133.190746 | 281,180,800 | 119.273717 | 112.063218 | 111.87863 | 111.813612 | 117.258179 | 122.337482 | 125.1956 | 121.886904 | 121.048444 | 119.618142 | 115.899631 | 115.15481 | 115.327909 | 117.472026 | 119.067549 | 117.772379 | 122.701843 | 116.851171 | 115.110929 | 112.056601 | 113.804095 | 116.637752 | 123.926972 | 130.592818 | 128.701011 | 127.003323 | 122.828571 | 113.532553 | 107.451585 | 104.301651 | 109.21392 | 4.592281 | 1.770977 | 18.090024 | 39.632735 | 16.962974 | 123.121452 | 114.94202 | 103.934938 | 117.779968 | 89.035906 | 104.072777 | 135.430596 | 99.681103 | 98.363986 | 194.827362 | -0.318897 | 109,329,199,000 | 0.295073 | 250 | 19.274224 | 112.063218 | 9.703091 | 131.469399 | 92.657037 | 4.710388 | 116.153465 | 125.574241 | 106.732689 | 135.430596 | 95.033402 | 115.231999 | 128.531077 | 125.85126 | 121.781545 | 132.600792 | 135.280608 | 125.896858 | 119.998868 | 115.231999 | 110.46513 | 103.678401 | 95.033402 | 135.430596 | 0 | 0.147044 | 281,180,800 | 0 |
NVDA | 2025-05-15T00:00:00 | 134.820633 | 136.290532 | 132.650786 | 134.280662 | 226,632,600 | 121.595556 | 113.580112 | 112.698573 | 112.164403 | 117.336198 | 122.396796 | 125.31193 | 124.473649 | 123.552479 | 121.956987 | 117.619722 | 116.667566 | 116.09233 | 117.928568 | 119.379491 | 117.942013 | 125.528554 | 119.018544 | 116.875699 | 112.958837 | 114.266264 | 116.884944 | 124.022744 | 136.029845 | 133.754223 | 131.582805 | 126.155007 | 115.799257 | 109.021634 | 105.342609 | 109.226248 | 5.464847 | 2.509751 | 19.747159 | 38.865286 | 16.149664 | 123.55142 | 115.661967 | 102.637872 | 117.779968 | 86.134695 | 104.072777 | 136.290532 | 95.437612 | 96.84319 | 167.905594 | -4.562388 | 109,102,566,400 | 0.291698 | 249 | 19.294776 | 113.580112 | 10.768537 | 135.117186 | 92.043039 | 4.528258 | 117.931291 | 126.987806 | 108.874775 | 136.290532 | 95.033402 | 115.661967 | 134.144013 | 132.857431 | 130.384265 | 136.61718 | 137.903762 | 126.553849 | 120.530308 | 115.661967 | 110.793625 | 103.862428 | 95.033402 | 136.290532 | 1 | 0.074256 | 226,632,600 | 0 |
NVDA | 2025-05-16T00:00:00 | 135.390594 | 136.340541 | 133.450742 | 136.210545 | 226,542,500 | 123.68541 | 115.275495 | 113.811696 | 112.661172 | 117.492339 | 122.444113 | 125.470396 | 126.657038 | 125.704863 | 124.023696 | 119.235256 | 118.107799 | 116.849124 | 118.388095 | 119.696543 | 118.115631 | 128.036743 | 121.095733 | 118.621239 | 113.869669 | 114.74138 | 117.142246 | 124.123029 | 139.111519 | 137.394373 | 135.327107 | 129.562209 | 118.21662 | 110.773481 | 106.522756 | 109.312092 | 6.13167 | 3.234135 | 21.291327 | 37.402883 | 15.513675 | 123.576424 | 115.686971 | 102.80036 | 115.015422 | 92.672 | 104.072777 | 136.340541 | 97.056052 | 97.391589 | 146.773585 | -2.943948 | 109,329,108,900 | 0.336789 | 250 | 19.315415 | 115.275495 | 11.413601 | 138.102698 | 92.448292 | 4.378268 | 119.594081 | 128.350617 | 110.837546 | 136.340541 | 95.033402 | 115.686971 | 134.587317 | 132.884102 | 130.94757 | 136.523848 | 138.227063 | 126.592056 | 120.561214 | 115.686971 | 110.812729 | 103.873129 | 95.033402 | 136.340541 | 0 | 0.111651 | 0 | 226,542,500 |
NVDA | 2025-05-19T00:00:00 | 135.560593 | 135.86056 | 132.380806 | 132.380806 | 193,154,600 | 125.86026 | 117.208361 | 114.797228 | 113.118948 | 117.638082 | 122.452936 | 125.563284 | 128.437749 | 127.496814 | 125.798603 | 120.719377 | 119.450321 | 117.582907 | 118.840003 | 120.010682 | 118.289213 | 130.195867 | 123.027647 | 120.294231 | 114.767685 | 115.21686 | 117.401979 | 124.223429 | 139.734627 | 139.105347 | 137.971567 | 132.723368 | 120.708621 | 112.658034 | 107.814129 | 109.463553 | 6.597794 | 3.906867 | 22.434203 | 35.585585 | 16.253841 | 124.306373 | 115.686971 | 102.80036 | 115.015422 | 92.643755 | 104.072777 | 136.340541 | 97.582888 | 96.692184 | 124.724705 | -2.417112 | 109,522,263,500 | 0.391335 | 251 | 19.333031 | 117.208361 | 11.41182 | 140.032 | 94.384721 | 4.429693 | 121.114702 | 129.974087 | 112.255316 | 136.340541 | 97.273244 | 116.806892 | 135.060626 | 133.780711 | 132.170827 | 136.670509 | 137.950424 | 127.120659 | 121.416833 | 116.806892 | 112.196951 | 105.633646 | 97.273244 | 136.340541 | 0 | 0.143065 | 193,154,600 | 0 |
NVDA | 2025-05-20T00:00:00 | 134.370667 | 134.57065 | 132.610779 | 134.280661 | 161,514,200 | 127.944115 | 118.982737 | 115.743962 | 113.667106 | 117.829016 | 122.400169 | 125.68926 | 129.624333 | 128.746605 | 127.117382 | 121.960404 | 120.59804 | 118.241251 | 119.248704 | 120.295038 | 118.449227 | 131.743214 | 124.662152 | 121.79988 | 115.601086 | 115.657192 | 117.637973 | 124.311065 | 138.575117 | 138.936926 | 139.362344 | 135.339175 | 123.168995 | 114.606155 | 109.175095 | 109.667604 | 6.79288 | 4.484069 | 23.495445 | 34.074193 | 15.563507 | 125.771269 | 115.686971 | 102.80036 | 115.015422 | 89.509594 | 110.812307 | 136.340541 | 92.283547 | 95.640829 | 103.103583 | -7.716453 | 109,360,749,300 | 0.413524 | 250 | 19.347607 | 118.982737 | 11.168861 | 141.320458 | 96.645016 | 4.287561 | 122.377174 | 130.952297 | 113.802052 | 136.340541 | 102.012911 | 119.176726 | 134.600653 | 133.340746 | 131.120899 | 136.8205 | 138.080407 | 128.23922 | 123.227386 | 119.176726 | 115.126066 | 109.359024 | 102.012911 | 136.340541 | 1 | 0.069209 | 161,514,200 | 0 |
NVDA | 2025-05-21T00:00:00 | 131.790848 | 137.39045 | 130.580925 | 133.050755 | 270,608,700 | 129.418012 | 120.437136 | 116.527908 | 114.128074 | 118.031011 | 122.316103 | 125.812033 | 130.057636 | 129.300104 | 127.836377 | 122.85408 | 121.459025 | 118.772608 | 119.578761 | 120.522678 | 118.58198 | 132.44262 | 125.881972 | 123.034256 | 116.311821 | 116.024608 | 117.823927 | 124.371777 | 136.162916 | 137.077188 | 139.108156 | 137.175657 | 125.458809 | 116.528933 | 110.549796 | 109.906499 | 6.662516 | 4.919759 | 24.843489 | 34.774751 | 14.077145 | 126.296223 | 116.211926 | 102.80036 | 115.015422 | 81.438788 | 110.812307 | 137.39045 | 78.931553 | 89.599329 | 84.393877 | -21.068447 | 109,090,140,600 | 0.399583 | 249 | 19.371473 | 120.437136 | 10.825976 | 142.089089 | 98.785184 | 4.343986 | 123.273715 | 131.961686 | 114.585743 | 137.39045 | 103.102838 | 120.246644 | 133.850698 | 133.130747 | 131.890828 | 135.090618 | 135.810569 | 129.298573 | 124.292582 | 120.246644 | 116.200706 | 110.440387 | 103.102838 | 137.39045 | 1 | 0.005717 | 0 | 270,608,700 |
NVDA | 2025-05-22T00:00:00 | 132.820786 | 134.240685 | 131.540876 | 132.220821 | 187,344,000 | 130.963905 | 121.757045 | 117.661429 | 114.469851 | 118.220211 | 122.245237 | 125.974046 | 130.610266 | 129.940228 | 128.603209 | 123.760144 | 122.333007 | 119.323516 | 119.927235 | 120.766205 | 118.723659 | 133.061306 | 127.061367 | 124.287554 | 117.044868 | 116.413813 | 118.031941 | 124.441516 | 133.973922 | 135.03913 | 137.920828 | 138.414901 | 127.585611 | 118.407065 | 111.929676 | 110.17849 | 6.566613 | 5.24913 | 26.095245 | 33.412289 | 13.525608 | 128.83105 | 116.211926 | 102.80036 | 115.015422 | 80.297509 | 110.812307 | 137.39045 | 82.806684 | 84.673928 | 69.512722 | -17.193316 | 109,277,484,600 | 0.351513 | 250 | 19.38814 | 121.757045 | 10.634942 | 143.02693 | 100.487161 | 4.266134 | 124.18296 | 132.715227 | 115.650692 | 137.39045 | 104.072777 | 120.731613 | 133.254074 | 129.117699 | 126.44455 | 135.927223 | 140.063599 | 129.527479 | 124.663099 | 120.731613 | 116.800128 | 111.202759 | 104.072777 | 137.39045 | 0 | 0.051402 | 187,344,000 | 0 |
NVDA | 2025-05-23T00:00:00 | 131.280884 | 132.670787 | 129.151042 | 129.99098 | 198,821,300 | 132.427804 | 122.770975 | 118.853347 | 114.784029 | 118.306491 | 122.188167 | 126.109365 | 130.744389 | 130.183984 | 129.015159 | 124.443848 | 123.021305 | 119.792433 | 120.226015 | 120.974417 | 118.848607 | 133.118939 | 127.9684 | 125.335204 | 117.704124 | 116.757515 | 118.210865 | 124.49432 | 132.112719 | 133.070521 | 136.08706 | 139.004628 | 129.490146 | 120.187495 | 113.280657 | 110.47225 | 6.293801 | 5.458064 | 26.508059 | 31.599971 | 16.324285 | 130.925906 | 116.211926 | 102.80036 | 115.015422 | 78.077761 | 110.812307 | 137.39045 | 77.012818 | 79.583685 | 51.088342 | -22.987182 | 109,078,663,300 | 0.323439 | 249 | 19.405584 | 122.770975 | 10.521696 | 143.814367 | 101.727582 | 4.384697 | 124.858952 | 133.628347 | 116.089558 | 137.39045 | 104.072777 | 120.731613 | 132.867449 | 131.494212 | 130.167639 | 134.194022 | 135.567258 | 129.527479 | 124.663099 | 120.731613 | 116.800128 | 111.202759 | 104.072777 | 137.39045 | 1 | -0.009795 | 198,821,300 | 0 |
NVDA | 2025-05-27T00:00:00 | 135.490585 | 135.650578 | 133.300735 | 134.140673 | 192,953,600 | 133.677716 | 124.109381 | 120.396839 | 115.06061 | 118.397576 | 122.168395 | 126.292424 | 131.693629 | 131.14882 | 130.011378 | 125.448097 | 123.98048 | 120.408047 | 120.627715 | 121.261865 | 119.014199 | 133.675808 | 129.179791 | 126.614992 | 118.516146 | 117.209728 | 118.474279 | 124.587666 | 132.275113 | 132.669759 | 135.044053 | 139.399286 | 131.302962 | 121.939227 | 114.632099 | 110.799387 | 6.344152 | 5.635281 | 27.329617 | 33.979626 | 15.262689 | 133.270746 | 116.211926 | 102.80036 | 115.015422 | 81.335575 | 112.272205 | 137.39045 | 92.436317 | 84.085273 | 63.512567 | -7.563683 | 109,271,616,900 | 0.352401 | 250 | 19.423144 | 124.109381 | 10.341578 | 144.792538 | 103.426225 | 4.416838 | 125.871489 | 134.705164 | 117.037814 | 137.39045 | 104.072777 | 120.731613 | 131.034237 | 129.397688 | 127.514493 | 132.917433 | 134.553982 | 129.527479 | 124.663099 | 120.731613 | 116.800128 | 111.202759 | 104.072777 | 137.39045 | 0 | 0.037931 | 192,953,600 | 0 |
NVDA | 2025-05-28T00:00:00 | 134.800644 | 137.240477 | 134.780641 | 136.02056 | 304,021,100 | 134.165683 | 125.398792 | 121.83354 | 115.366189 | 118.463997 | 122.173718 | 126.441743 | 132.315032 | 131.812788 | 130.748188 | 126.298328 | 124.812801 | 120.972462 | 121.000686 | 121.52996 | 119.171278 | 133.879977 | 130.198007 | 127.722977 | 119.290265 | 117.641387 | 118.724422 | 124.672325 | 133.360666 | 133.138615 | 134.522057 | 139.568617 | 132.979051 | 123.646057 | 115.964579 | 111.150808 | 6.256264 | 5.759478 | 28.310349 | 35.142331 | 14.68379 | 133.270746 | 117.331847 | 104.760224 | 115.015422 | 77.553541 | 115.201997 | 137.39045 | 88.328138 | 85.925758 | 58.762572 | -11.671862 | 108,967,595,800 | 0.265944 | 249 | 19.450637 | 125.398792 | 9.960845 | 145.320481 | 105.477103 | 4.206853 | 126.721885 | 135.13559 | 118.308179 | 137.39045 | 104.072777 | 120.731613 | 134.813966 | 133.977354 | 132.464123 | 136.327197 | 137.163809 | 129.527479 | 124.663099 | 120.731613 | 116.800128 | 111.202759 | 104.072777 | 137.39045 | 1 | -0.021452 | 0 | 304,021,100 |
NVDA | 2025-05-29T00:00:00 | 139.180344 | 143.480048 | 137.900434 | 142.240129 | 369,241,900 | 134.550658 | 126.912188 | 123.292639 | 115.841356 | 118.539089 | 122.182645 | 126.61406 | 133.688094 | 133.152344 | 132.045443 | 127.469421 | 125.917996 | 121.686497 | 121.479098 | 121.879473 | 119.370373 | 134.791733 | 131.510535 | 129.057347 | 120.224154 | 118.186554 | 119.061187 | 124.799077 | 135.876197 | 135.128134 | 135.211225 | 139.848825 | 134.632322 | 125.376646 | 117.320931 | 111.538543 | 6.465488 | 5.90068 | 29.945773 | 39.771355 | 12.834074 | 136.315545 | 122.74648 | 104.905214 | 115.015422 | 80.071651 | 115.201997 | 143.480048 | 84.794905 | 88.519787 | 71.830356 | -15.205095 | 109,336,837,700 | 0.159566 | 250 | 19.485277 | 126.912188 | 9.617621 | 146.14743 | 107.676946 | 4.624681 | 127.908404 | 137.157767 | 118.659042 | 143.480048 | 110.812307 | 127.146178 | 135.607254 | 133.974031 | 133.147418 | 136.433867 | 138.06709 | 135.770461 | 131.000971 | 127.146178 | 123.291384 | 117.803204 | 110.812307 | 143.480048 | 0 | 0.027882 | 0 | 369,241,900 |
NVDA | 2025-05-30T00:00:00 | 135.120621 | 139.610299 | 132.910767 | 138.710368 | 333,170,900 | 134.580656 | 128.088106 | 124.440559 | 116.193531 | 118.570317 | 122.089384 | 126.744735 | 133.974599 | 133.510212 | 132.518547 | 128.164984 | 126.625891 | 122.213325 | 121.838086 | 122.141674 | 119.527092 | 134.895363 | 132.292291 | 129.967191 | 120.980203 | 118.622911 | 119.317385 | 124.883719 | 137.171961 | 136.377817 | 135.721135 | 139.831814 | 136.12044 | 127.037345 | 118.652688 | 111.94017 | 6.231876 | 5.966919 | 30.069918 | 36.001485 | 18.677199 | 136.315545 | 123.291443 | 104.535241 | 115.015422 | 73.321548 | 120.27165 | 143.480048 | 63.981023 | 79.034688 | 42.643735 | -36.018977 | 109,003,666,800 | 0.174396 | 249 | 19.515457 | 128.088106 | 9.069331 | 146.226768 | 109.949444 | 4.887519 | 128.595282 | 138.370321 | 118.820243 | 143.480048 | 110.812307 | 127.146178 | 140.186942 | 136.893835 | 134.607327 | 142.47345 | 145.766556 | 135.770461 | 131.000971 | 127.146178 | 123.291384 | 117.803204 | 110.812307 | 143.480048 | 1 | -0.030077 | 0 | 333,170,900 |
AMZN | 2014-11-04T00:00:00 | 15.1405 | 15.2125 | 15.0085 | 15.1995 | 68,548,000 | 15.02975 | 15.26045 | 15.40394 | 16.00259 | 16.126667 | 16.291705 | 16.597378 | 15.105669 | 15.115651 | 15.142972 | 15.311458 | 15.387901 | 15.739938 | 15.945236 | 16.112156 | 16.758567 | 15.018009 | 15.125814 | 15.207003 | 15.607364 | 15.863509 | 16.038464 | 16.210566 | 15.305894 | 15.199673 | 14.977467 | 14.81988 | 14.838343 | 15.032361 | 15.341962 | 16.017082 | -0.263334 | -0.305335 | 29.859582 | 21.937196 | 31.462041 | 15.02 | 15.229 | 16.46775 | 16.736 | 47.702822 | 14.2 | 15.949 | 53.773583 | 59.071845 | -18.29014 | -46.226417 | -760,206,000 | 0.004296 | 6 | 16.633202 | 15.26045 | 0.446504 | 16.153458 | 14.367442 | 0.4245 | 15.291856 | 16.140856 | 14.442855 | 16.2055 | 14.2 | 15.20275 | 15.282833 | 15.165167 | 15.044333 | 15.403667 | 15.521334 | 15.732202 | 15.439399 | 15.20275 | 14.966101 | 14.629177 | 14.2 | 16.2055 | 1 | 0.059703 | 0 | 68,548,000 |
AMZN | 2014-11-05T00:00:00 | 14.826 | 15.2 | 14.708 | 15.1505 | 93,490,000 | 14.9475 | 15.195 | 15.36206 | 15.95728 | 16.083787 | 16.276155 | 16.570373 | 15.049735 | 15.062987 | 15.094207 | 15.267325 | 15.344678 | 15.704098 | 15.915783 | 16.086687 | 16.739337 | 14.980964 | 15.084438 | 15.162546 | 15.561223 | 15.829281 | 16.00944 | 16.19294 | 15.239752 | 15.208184 | 15.046974 | 14.835476 | 14.810732 | 14.984704 | 15.281035 | 15.981433 | -0.269113 | -0.29809 | 29.586843 | 19.997729 | 34.080322 | 14.80025 | 15.229 | 16.46775 | 16.736 | 45.594785 | 14.2 | 15.949 | 35.791893 | 50.552702 | -39.213127 | -64.208107 | -853,696,000 | -0.042674 | 5 | 16.623653 | 15.195 | 0.40563 | 16.006261 | 14.383739 | 0.41325 | 15.247488 | 16.073989 | 14.420988 | 16.113501 | 14.2 | 15.15675 | 15.1205 | 15.0285 | 14.9165 | 15.2325 | 15.324499 | 15.661914 | 15.382543 | 15.15675 | 14.930957 | 14.609489 | 14.2 | 16.113501 | 1 | -0.001746 | 0 | 93,490,000 |
AMZN | 2014-11-06T00:00:00 | 14.832 | 14.85 | 14.6145 | 14.8345 | 75,162,000 | 14.8648 | 15.148175 | 15.31852 | 15.91074 | 16.042787 | 16.261665 | 16.544565 | 15.006188 | 15.020989 | 15.053868 | 15.22775 | 15.305241 | 15.669898 | 15.887262 | 16.061842 | 16.720359 | 14.959964 | 15.049867 | 15.121772 | 15.517094 | 15.796339 | 15.980843 | 16.175643 | 15.050061 | 15.102673 | 15.042027 | 14.832375 | 14.783468 | 14.938707 | 15.221384 | 15.944962 | -0.270096 | -0.292491 | 29.504618 | 19.126086 | 34.325388 | 14.82575 | 15.229 | 16.4155 | 16.736 | 45.091159 | 14.2 | 15.949 | 36.134921 | 41.900132 | -51.15887 | -63.865079 | -778,534,000 | 0.014507 | 6 | 16.616073 | 15.148175 | 0.389683 | 15.92754 | 14.36881 | 0.406929 | 15.207918 | 16.021776 | 14.394061 | 15.949 | 14.2 | 15.0745 | 14.911333 | 14.622667 | 14.419334 | 15.114667 | 15.403333 | 15.536236 | 15.280882 | 15.0745 | 14.868118 | 14.574286 | 14.2 | 15.949 | 0 | 0.045723 | 0 | 75,162,000 |
AMZN | 2014-11-07T00:00:00 | 14.993 | 14.9995 | 14.8145 | 14.891 | 52,948,000 | 14.9288 | 15.11935 | 15.27276 | 15.87058 | 16.00362 | 16.244405 | 16.52263 | 15.00355 | 15.0159 | 15.044503 | 15.206409 | 15.281223 | 15.643353 | 15.863729 | 16.040677 | 16.703171 | 14.983273 | 15.035088 | 15.096732 | 15.481104 | 15.768713 | 15.955721 | 16.160204 | 14.913807 | 14.992093 | 15.02614 | 14.831212 | 14.760761 | 14.896274 | 15.165764 | 15.90843 | -0.254944 | -0.284982 | 28.943839 | 21.319768 | 33.104676 | 14.94425 | 15.229 | 16.268625 | 16.736 | 45.587213 | 14.2 | 15.949 | 45.340193 | 39.089002 | -23.603682 | -54.659807 | -725,586,000 | 0.073753 | 7 | 16.611251 | 15.11935 | 0.378024 | 15.875399 | 14.363301 | 0.404036 | 15.18745 | 15.995522 | 14.379378 | 15.949 | 14.2 | 15.0745 | 14.7655 | 14.681 | 14.53 | 14.9165 | 15.001 | 15.536236 | 15.280882 | 15.0745 | 14.868118 | 14.574286 | 14.2 | 15.949 | 0 | 0.08608 | 52,948,000 | 0 |
AMZN | 2014-11-10T00:00:00 | 15.2555 | 15.29 | 15 | 15 | 56,182,000 | 15.0045 | 15.116 | 15.23858 | 15.83665 | 15.99102 | 16.23346 | 16.502338 | 15.05394 | 15.059464 | 15.076964 | 15.210872 | 15.279244 | 15.628143 | 15.847723 | 16.025129 | 16.688766 | 15.042673 | 15.048055 | 15.095405 | 15.456984 | 15.749026 | 15.936139 | 16.147596 | 14.958011 | 14.991368 | 15.059897 | 14.859606 | 14.748998 | 14.861244 | 15.116307 | 15.873004 | -0.219228 | -0.271831 | 27.558465 | 25.750406 | 31.187147 | 15.0075 | 15.203249 | 16.268 | 16.736 | 42.494116 | 14.2 | 15.949 | 60.348754 | 47.274622 | 13.029356 | -39.651246 | -669,404,000 | 0.112368 | 8 | 16.60699 | 15.116 | 0.376423 | 15.868845 | 14.363155 | 0.391572 | 15.193931 | 15.977074 | 14.410787 | 15.949 | 14.2 | 15.0745 | 14.935667 | 14.871833 | 14.750666 | 15.056834 | 15.120667 | 15.536236 | 15.280882 | 15.0745 | 14.868118 | 14.574286 | 14.2 | 15.949 | 0 | 0.120155 | 56,182,000 | 0 |
AMZN | 2014-11-11T00:00:00 | 15.6005 | 15.619 | 15.1825 | 15.297 | 76,072,000 | 15.0866 | 15.12525 | 15.22864 | 15.80628 | 15.98542 | 16.227365 | 16.481733 | 15.163252 | 15.157834 | 15.157508 | 15.246293 | 15.303956 | 15.627059 | 15.841217 | 16.01672 | 16.677938 | 15.151036 | 15.094198 | 15.123245 | 15.447723 | 15.738749 | 15.923605 | 16.138622 | 15.207774 | 15.155145 | 15.176586 | 14.944803 | 14.756607 | 14.838293 | 15.075847 | 15.840198 | -0.161225 | -0.24971 | 25.754821 | 29.917605 | 28.56808 | 15.11675 | 15.20275 | 16.268 | 16.736 | 49.339021 | 14.2 | 15.84 | 85.396342 | 63.695096 | 56.679637 | -14.603658 | -593,332,000 | 0.152801 | 9 | 16.602725 | 15.12525 | 0.386313 | 15.897876 | 14.352624 | 0.400107 | 15.232652 | 16.032866 | 14.432437 | 15.949 | 14.2 | 15.0745 | 15.181833 | 15.073667 | 14.891833 | 15.363667 | 15.471833 | 15.536236 | 15.280882 | 15.0745 | 14.868118 | 14.574286 | 14.2 | 15.949 | 0 | 0.148689 | 76,072,000 | 0 |
AMZN | 2014-11-12T00:00:00 | 15.5755 | 15.629 | 15.4395 | 15.5375 | 43,660,000 | 15.17355 | 15.1391 | 15.20626 | 15.77879 | 15.97976 | 16.2195 | 16.46356 | 15.245702 | 15.233773 | 15.221815 | 15.276221 | 15.324844 | 15.625037 | 15.834224 | 16.007983 | 16.666968 | 15.239927 | 15.137079 | 15.149926 | 15.438673 | 15.727961 | 15.910696 | 16.129605 | 15.485233 | 15.380734 | 15.322241 | 15.06363 | 14.78047 | 14.825505 | 15.043182 | 15.809902 | -0.115938 | -0.222956 | 24.104639 | 28.986686 | 27.488797 | 15.12175 | 15.20275 | 16.25675 | 16.34925 | 48.854741 | 14.2 | 15.629 | 96.256111 | 80.667069 | 68.965698 | -3.743889 | -636,992,000 | 0.13705 | 8 | 16.600233 | 15.1391 | 0.39765 | 15.934401 | 14.343799 | 0.394357 | 15.265304 | 16.054018 | 14.476589 | 15.949 | 14.2 | 15.0745 | 15.467333 | 15.315667 | 15.030833 | 15.752167 | 15.903834 | 15.536236 | 15.280882 | 15.0745 | 14.868118 | 14.574286 | 14.2 | 15.949 | 1 | 0.072342 | 43,660,000 | 0 |
AMZN | 2014-11-13T00:00:00 | 15.824 | 15.8945 | 15.5755 | 15.6 | 73,728,000 | 15.2606 | 15.17315 | 15.20848 | 15.74932 | 15.97574 | 16.21566 | 16.441928 | 15.361361 | 15.341087 | 15.314459 | 15.326019 | 15.363241 | 15.632839 | 15.833955 | 16.00434 | 16.658581 | 15.358191 | 15.202307 | 15.197445 | 15.440446 | 15.723862 | 15.902865 | 16.123241 | 15.752226 | 15.635845 | 15.508389 | 15.212687 | 14.826113 | 14.826341 | 15.019933 | 15.783103 | -0.059313 | -0.190227 | 23.209816 | 32.463551 | 25.726793 | 15.2545 | 15.15675 | 16.2145 | 16.34925 | 78.419628 | 14.251 | 15.8945 | 95.710408 | 92.454287 | 100.474175 | -4.289592 | -563,264,000 | 0.140643 | 9 | 16.597066 | 15.17315 | 0.426138 | 16.025426 | 14.320875 | 0.312929 | 15.318513 | 15.94437 | 14.692655 | 15.949 | 14.2 | 15.0745 | 15.548 | 15.467 | 15.3585 | 15.6565 | 15.7375 | 15.536236 | 15.280882 | 15.0745 | 14.868118 | 14.574286 | 14.2 | 15.949 | 0 | 0.106703 | 73,728,000 | 0 |
AMZN | 2014-11-14T00:00:00 | 16.391001 | 16.643999 | 15.82 | 15.856 | 177,556,000 | 15.3724 | 15.2336 | 15.24134 | 15.73076 | 15.985627 | 16.21585 | 16.43421 | 15.567289 | 15.531981 | 15.48008 | 15.422835 | 15.442299 | 15.662571 | 15.848614 | 16.011997 | 16.655918 | 15.563718 | 15.318293 | 15.288408 | 15.465609 | 15.73479 | 15.906337 | 16.122735 | 16.092078 | 15.972556 | 15.798793 | 15.412823 | 14.905669 | 14.849188 | 15.011178 | 15.761583 | 0.030959 | -0.14599 | 23.755569 | 41.315375 | 21.833667 | 15.62925 | 15.421999 | 16.2145 | 16.34925 | 81.442099 | 14.488 | 16.643999 | 88.265378 | 93.410632 | 166.732382 | -11.734622 | -385,708,000 | 0.198491 | 10 | 16.595061 | 15.2336 | 0.50577 | 16.245141 | 14.222059 | 0.3525 | 15.420655 | 16.125655 | 14.715654 | 16.643999 | 14.2 | 15.421999 | 15.764667 | 15.634833 | 15.445666 | 15.953834 | 16.083667 | 16.067215 | 15.710391 | 15.421999 | 15.133608 | 14.723016 | 14.2 | 16.643999 | 0 | 0.135548 | 177,556,000 | 0 |
AMZN | 2014-11-17T00:00:00 | 16.1525 | 16.4 | 15.9015 | 16.322001 | 95,698,000 | 15.45905 | 15.2757 | 15.27454 | 15.71147 | 15.996287 | 16.21453 | 16.428435 | 15.684331 | 15.644802 | 15.58353 | 15.489169 | 15.49693 | 15.681784 | 15.856611 | 16.014779 | 16.650909 | 15.705555 | 15.405807 | 15.358497 | 15.482148 | 15.739182 | 15.905082 | 16.119932 | 16.32356 | 16.227296 | 16.067893 | 15.615137 | 15.003729 | 14.886656 | 15.013005 | 15.743816 | 0.082306 | -0.100331 | 24.26234 | 37.607617 | 19.874252 | 15.62925 | 15.421999 | 16.182625 | 16.34925 | 73.137837 | 14.6145 | 16.643999 | 75.782253 | 86.586013 | 133.78551 | -24.217747 | -481,406,000 | 0.169288 | 9 | 16.592752 | 15.2757 | 0.545956 | 16.367612 | 14.183788 | 0.358679 | 15.490354 | 16.207712 | 14.772997 | 16.643999 | 14.2 | 15.421999 | 16.285 | 15.926001 | 15.461 | 16.75 | 17.108999 | 16.067215 | 15.710391 | 15.421999 | 15.133608 | 14.723016 | 14.2 | 16.643999 | 1 | 0.059533 | 0 | 95,698,000 |
AMZN | 2014-11-18T00:00:00 | 16.2465 | 16.478001 | 16.1625 | 16.199499 | 70,990,000 | 15.56965 | 15.2997 | 15.30778 | 15.70665 | 16.003807 | 16.21471 | 16.42268 | 15.796765 | 15.754202 | 15.685525 | 15.558017 | 15.554589 | 15.70393 | 15.866872 | 16.019367 | 16.646885 | 15.848727 | 15.498264 | 15.433263 | 15.50313 | 15.745766 | 15.905715 | 16.118121 | 16.455112 | 16.38541 | 16.282049 | 15.811775 | 15.11577 | 14.93705 | 15.025331 | 15.729753 | 0.129096 | -0.054445 | 24.859524 | 36.797696 | 18.694515 | 15.62925 | 15.421999 | 15.973875 | 16.32125 | 75.782403 | 14.6145 | 16.643999 | 80.413931 | 81.487187 | 136.824045 | -19.586069 | -410,416,000 | 0.121792 | 10 | 16.591417 | 15.2997 | 0.578261 | 16.456223 | 14.143178 | 0.358572 | 15.562368 | 16.279511 | 14.845225 | 16.643999 | 14.2 | 15.421999 | 16.151333 | 15.902667 | 15.652833 | 16.401167 | 16.649833 | 16.067215 | 15.710391 | 15.421999 | 15.133608 | 14.723016 | 14.2 | 16.643999 | 0 | 0.094243 | 70,990,000 | 0 |
AMZN | 2014-11-19T00:00:00 | 16.327 | 16.42 | 16.201 | 16.362499 | 65,632,000 | 15.71975 | 15.333625 | 15.34892 | 15.70186 | 16.013287 | 16.21559 | 16.417703 | 15.902812 | 15.858347 | 15.784213 | 15.627924 | 15.614005 | 15.728364 | 15.87898 | 16.025459 | 16.643702 | 15.986427 | 15.596102 | 15.511665 | 15.527457 | 15.754271 | 15.907939 | 16.117169 | 16.491385 | 16.463652 | 16.427736 | 16.002026 | 15.237678 | 14.998287 | 15.047475 | 15.719239 | 0.170705 | -0.009415 | 25.414053 | 35.280284 | 17.923617 | 15.729249 | 15.421999 | 15.92325 | 16.32125 | 74.348498 | 14.6145 | 16.643999 | 84.38041 | 80.192198 | 123.187072 | -15.61959 | -344,784,000 | 0.153118 | 11 | 16.590478 | 15.333625 | 0.618317 | 16.570259 | 14.096991 | 0.347857 | 15.63519 | 16.330905 | 14.939476 | 16.643999 | 14.2 | 15.421999 | 16.295667 | 16.113333 | 15.980167 | 16.428834 | 16.611167 | 16.067215 | 15.710391 | 15.421999 | 15.133608 | 14.723016 | 14.2 | 16.643999 | 0 | 0.123449 | 0 | 65,632,000 |
AMZN | 2014-11-20T00:00:00 | 16.527 | 16.633499 | 16.1665 | 16.200001 | 68,734,000 | 15.88925 | 15.377025 | 15.40428 | 15.70188 | 16.024387 | 16.214665 | 16.41169 | 16.02765 | 15.97992 | 15.898488 | 15.709659 | 15.684236 | 15.759683 | 15.896033 | 16.035391 | 16.642541 | 16.1332 | 15.709757 | 15.602286 | 15.559816 | 15.76779 | 15.914106 | 16.118257 | 16.530607 | 16.535214 | 16.55545 | 16.191686 | 15.369592 | 15.070563 | 15.079647 | 15.712645 | 0.217314 | 0.03593 | 26.291119 | 36.183142 | 16.37312 | 15.822 | 15.421999 | 15.72925 | 16.212 | 73.21361 | 14.6145 | 16.643999 | 94.235096 | 86.343146 | 122.038108 | -5.764904 | -276,050,000 | 0.211785 | 12 | 16.590243 | 15.377025 | 0.670609 | 16.718242 | 14.035808 | 0.357464 | 15.720124 | 16.435053 | 15.005196 | 16.643999 | 14.2 | 15.421999 | 16.316 | 16.212 | 16.097 | 16.431 | 16.535 | 16.067215 | 15.710391 | 15.421999 | 15.133608 | 14.723016 | 14.2 | 16.643999 | 0 | 0.147802 | 68,734,000 | 0 |
AMZN | 2014-11-21T00:00:00 | 16.6315 | 16.9165 | 16.5735 | 16.771 | 89,332,000 | 16.0531 | 15.49095 | 15.46226 | 15.70332 | 16.038507 | 16.214555 | 16.404578 | 16.14842 | 16.098389 | 16.011259 | 15.793462 | 15.757102 | 15.793872 | 15.915388 | 16.047195 | 16.642431 | 16.268155 | 15.829231 | 15.696688 | 15.596271 | 15.783767 | 15.92236 | 16.120444 | 16.613109 | 16.604174 | 16.670939 | 16.376974 | 15.509379 | 15.152519 | 15.120808 | 15.710006 | 0.25969 | 0.080682 | 27.537231 | 38.812874 | 15.19265 | 16.0495 | 15.55825 | 15.559999 | 16.08025 | 74.091295 | 14.6145 | 16.9165 | 87.619468 | 88.744991 | 138.376336 | -12.380532 | -186,718,000 | 0.304321 | 13 | 16.59044 | 15.49095 | 0.680948 | 16.852845 | 14.129055 | 0.36825 | 15.806922 | 16.543422 | 15.070422 | 16.9165 | 14.251 | 15.58375 | 16.442333 | 16.251167 | 15.975334 | 16.718166 | 16.909332 | 16.287442 | 15.898279 | 15.58375 | 15.269221 | 14.821417 | 14.251 | 16.9165 | 0 | 0.167885 | 0 | 89,332,000 |
AMZN | 2014-11-24T00:00:00 | 16.782 | 16.869499 | 16.68 | 16.739 | 55,084,000 | 16.20575 | 15.605125 | 15.52112 | 15.71507 | 16.051067 | 16.21363 | 16.39827 | 16.275136 | 16.222682 | 16.129835 | 15.883329 | 15.835941 | 15.832622 | 15.938193 | 16.061745 | 16.64382 | 16.400682 | 15.952188 | 15.798206 | 15.638573 | 15.803332 | 15.933596 | 16.124199 | 16.740117 | 16.708408 | 16.779053 | 16.561562 | 15.655924 | 15.244018 | 15.170514 | 15.711514 | 0.301937 | 0.124933 | 28.694334 | 37.054865 | 14.504507 | 16.178 | 15.55825 | 15.55825 | 16.08025 | 79.33867 | 14.6145 | 16.9165 | 94.157233 | 92.003932 | 132.280724 | -5.842767 | -131,634,000 | 0.25739 | 14 | 16.591005 | 15.605125 | 0.697033 | 16.999191 | 14.21106 | 0.365428 | 15.899787 | 16.630644 | 15.16893 | 16.9165 | 14.488 | 15.70225 | 16.707167 | 16.497833 | 16.364166 | 16.840834 | 17.050167 | 16.343374 | 15.988813 | 15.70225 | 15.415687 | 15.007699 | 14.488 | 16.9165 | 0 | 0.184217 | 55,084,000 | 0 |
AMZN | 2014-11-25T00:00:00 | 16.752001 | 16.8165 | 16.563999 | 16.7635 | 51,300,000 | 16.3209 | 15.70375 | 15.56054 | 15.72235 | 16.062207 | 16.214375 | 16.391583 | 16.370509 | 16.318922 | 16.225553 | 15.9623 | 15.906407 | 15.868676 | 15.959609 | 16.075414 | 16.644896 | 16.5 | 16.061414 | 15.892889 | 15.679237 | 15.821778 | 15.944257 | 16.127719 | 16.837659 | 16.798803 | 16.850139 | 16.728116 | 15.803808 | 15.341418 | 15.226419 | 15.716571 | 0.329203 | 0.165787 | 29.316233 | 35.231601 | 16.05132 | 16.246 | 15.55825 | 15.556625 | 16.08025 | 88.320737 | 14.6145 | 16.9165 | 92.854071 | 91.543591 | 111.498532 | -7.145929 | -182,934,000 | 0.25372 | 13 | 16.591445 | 15.70375 | 0.713419 | 17.130588 | 14.276912 | 0.348321 | 15.98095 | 16.677593 | 15.284307 | 16.9165 | 14.6145 | 15.7655 | 16.777166 | 16.684834 | 16.587667 | 16.874332 | 16.966665 | 16.373228 | 16.037136 | 15.7655 | 15.493864 | 15.107128 | 14.6145 | 16.9165 | 1 | 0.09726 | 0 | 51,300,000 |
AMZN | 2014-11-26T00:00:00 | 16.678499 | 16.7325 | 16.5875 | 16.688999 | 39,672,000 | 16.4312 | 15.802375 | 15.60174 | 15.73192 | 16.071707 | 16.219255 | 16.387663 | 16.432107 | 16.3843 | 16.295237 | 16.027409 | 15.965798 | 15.900434 | 15.978528 | 16.087356 | 16.645231 | 16.565018 | 16.154248 | 15.978886 | 15.716733 | 15.837996 | 15.953448 | 16.130574 | 16.854956 | 16.836355 | 16.881525 | 16.860152 | 15.94977 | 15.441179 | 15.286244 | 15.724318 | 0.34095 | 0.20082 | 29.89371 | 34.055923 | 15.515687 | 16.36825 | 15.55825 | 15.533625 | 16.08025 | 85.777904 | 14.8145 | 16.9165 | 88.67741 | 91.896238 | 94.621939 | -11.32259 | -222,606,000 | 0.31484 | 12 | 16.591629 | 15.802375 | 0.704514 | 17.211403 | 14.393347 | 0.34325 | 16.047383 | 16.733883 | 15.360883 | 16.9165 | 14.6145 | 15.7655 | 16.710833 | 16.605167 | 16.458333 | 16.857667 | 16.963334 | 16.373228 | 16.037136 | 15.7655 | 15.493864 | 15.107128 | 14.6145 | 16.9165 | 1 | 0.022425 | 0 | 39,672,000 |
AMZN | 2014-11-28T00:00:00 | 16.931999 | 17.063 | 16.8015 | 16.8015 | 61,036,000 | 16.542 | 15.9013 | 15.65266 | 15.74556 | 16.079947 | 16.22359 | 16.383023 | 16.532085 | 16.483881 | 16.3932 | 16.109644 | 16.040122 | 15.940887 | 16.003619 | 16.104082 | 16.648084 | 16.656073 | 16.261831 | 16.081214 | 15.763795 | 15.860636 | 15.967561 | 16.13599 | 16.891853 | 16.882802 | 16.927296 | 16.972934 | 16.099194 | 15.546988 | 15.351283 | 15.735199 | 0.366491 | 0.233954 | 30.998396 | 38.077577 | 14.313392 | 16.48225 | 15.6315 | 15.4925 | 16.08025 | 86.270063 | 15 | 17.063 | 93.649998 | 91.72716 | 107.204134 | -6.350002 | -161,570,000 | 0.273923 | 13 | 16.592732 | 15.9013 | 0.717826 | 17.336951 | 14.465649 | 0.3575 | 16.131632 | 16.846632 | 15.416632 | 17.063 | 14.6145 | 15.83875 | 16.666166 | 16.599833 | 16.521166 | 16.744833 | 16.811167 | 16.485154 | 16.127673 | 15.83875 | 15.549827 | 15.138479 | 14.6145 | 17.063 | 0 | 0.058329 | 61,036,000 | 0 |
AMZN | 2014-12-01T00:00:00 | 16.299999 | 17.032 | 16.296499 | 16.906 | 98,898,000 | 16.5329 | 15.95265 | 15.73054 | 15.74024 | 16.07514 | 16.22263 | 16.375185 | 16.485668 | 16.450448 | 16.378862 | 16.126949 | 16.060112 | 15.95497 | 16.011418 | 16.107961 | 16.64462 | 16.612072 | 16.299802 | 16.131009 | 15.785537 | 15.866426 | 15.969074 | 16.135164 | 16.744883 | 16.777458 | 16.860541 | 17.014476 | 16.231108 | 15.645631 | 15.413372 | 15.746138 | 0.331908 | 0.253545 | 30.227871 | 32.836009 | 21.794595 | 16.61275 | 15.6315 | 15.4925 | 16.08025 | 67.165137 | 15.1825 | 17.063 | 59.425655 | 80.584354 | 58.880612 | -40.574345 | -260,468,000 | 0.152242 | 12 | 16.591203 | 15.95265 | 0.707169 | 17.366987 | 14.538313 | 0.388821 | 16.147667 | 16.92531 | 15.370024 | 17.063 | 14.6145 | 15.83875 | 16.932166 | 16.801333 | 16.670667 | 17.062833 | 17.193666 | 16.485154 | 16.127673 | 15.83875 | 15.549827 | 15.138479 | 14.6145 | 17.063 | 1 | -0.011265 | 0 | 98,898,000 |
AMZN | 2014-12-02T00:00:00 | 16.3155 | 16.3965 | 16.1625 | 16.375 | 55,806,000 | 16.5492 | 16.004125 | 15.80322 | 15.74205 | 16.07026 | 16.212685 | 16.36835 | 16.451635 | 16.425912 | 16.369114 | 16.14409 | 16.079757 | 15.969109 | 16.019421 | 16.112071 | 16.641346 | 16.572545 | 16.334359 | 16.176006 | 15.808096 | 15.872752 | 15.970913 | 16.13457 | 16.53344 | 16.599735 | 16.727317 | 16.999736 | 16.344858 | 15.737434 | 15.472836 | 15.756901 | 0.302268 | 0.26329 | 29.107883 | 31.357091 | 23.392149 | 16.61275 | 15.657 | 15.24675 | 15.8345 | 63.177282 | 15.4395 | 17.063 | 53.957528 | 69.011061 | 28.781043 | -46.042472 | -204,662,000 | 0.163106 | 13 | 16.590394 | 16.004125 | 0.693424 | 17.390974 | 14.617276 | 0.374357 | 16.163651 | 16.912366 | 15.414937 | 17.063 | 14.6145 | 15.83875 | 16.542833 | 16.053666 | 15.807332 | 16.789166 | 17.278333 | 16.485154 | 16.127673 | 15.83875 | 15.549827 | 15.138479 | 14.6145 | 17.063 | 0 | 0.029289 | 0 | 55,806,000 |
AMZN | 2014-12-03T00:00:00 | 15.825 | 16.338499 | 15.718 | 16.286501 | 113,620,000 | 16.50705 | 16.03835 | 15.84504 | 15.73492 | 16.05824 | 16.193275 | 16.36063 | 16.326308 | 16.316655 | 16.285404 | 16.115082 | 16.060161 | 15.963457 | 16.014304 | 16.106386 | 16.633223 | 16.440873 | 16.3173 | 16.177681 | 15.811349 | 15.866298 | 15.963237 | 16.129164 | 16.184377 | 16.295658 | 16.477273 | 16.906733 | 16.42652 | 15.813762 | 15.524223 | 15.765398 | 0.236473 | 0.257926 | 27.168203 | 27.783597 | 28.890072 | 16.3905 | 15.7755 | 15.205875 | 15.8345 | 53.924808 | 15.5755 | 17.063 | 16.773126 | 43.385436 | -6.931794 | -83.226874 | -318,282,000 | 0.095796 | 12 | 16.585844 | 16.03835 | 0.664859 | 17.368069 | 14.708631 | 0.405143 | 16.131399 | 16.941684 | 15.321113 | 17.063 | 14.6145 | 15.83875 | 16.2915 | 16.186501 | 16.057501 | 16.4205 | 16.525499 | 16.485154 | 16.127673 | 15.83875 | 15.549827 | 15.138479 | 14.6145 | 17.063 | 1 | -0.036184 | 0 | 113,620,000 |
AMZN | 2014-12-04T00:00:00 | 15.8465 | 15.9295 | 15.6735 | 15.7765 | 65,806,000 | 16.459 | 16.089375 | 15.89066 | 15.72364 | 16.046107 | 16.17452 | 16.352413 | 16.230346 | 16.231173 | 16.21788 | 16.090665 | 16.043725 | 15.958871 | 16.009888 | 16.10124 | 16.625395 | 16.320773 | 16.299029 | 16.177794 | 15.815725 | 15.860725 | 15.95637 | 16.124048 | 15.871211 | 16.005554 | 16.211446 | 16.76564 | 16.480469 | 15.876653 | 15.568288 | 15.77174 | 0.183944 | 0.24313 | 25.474174 | 26.444606 | 28.335504 | 16.36825 | 15.83875 | 15.20525 | 15.8345 | 50.381162 | 15.6735 | 17.063 | 12.450549 | 27.727068 | -25.158191 | -87.549451 | -252,476,000 | 0.145854 | 13 | 16.583307 | 16.089375 | 0.603222 | 17.295819 | 14.882931 | 0.400643 | 16.104266 | 16.905551 | 15.30298 | 17.063 | 14.6145 | 15.83875 | 15.9605 | 15.5825 | 15.340001 | 16.202999 | 16.580998 | 16.485154 | 16.127673 | 15.83875 | 15.549827 | 15.138479 | 14.6145 | 17.063 | 0 | 0.008017 | 65,806,000 | 0 |
AMZN | 2014-12-05T00:00:00 | 15.6315 | 15.8465 | 15.542 | 15.84 | 65,304,000 | 16.36945 | 16.12935 | 15.91778 | 15.71434 | 16.030673 | 16.152885 | 16.34388 | 16.110577 | 16.122141 | 16.127668 | 16.048923 | 16.012016 | 15.946033 | 15.999931 | 16.091938 | 16.615505 | 16.170318 | 16.255421 | 16.157858 | 15.812112 | 15.849815 | 15.945617 | 16.116875 | 15.617771 | 15.727771 | 15.936019 | 16.580865 | 16.504568 | 15.924013 | 15.603392 | 15.77516 | 0.123542 | 0.219212 | 24.221196 | 24.907004 | 29.198949 | 16.3025 | 15.83875 | 15.20525 | 15.8345 | 35.391426 | 15.542 | 17.063 | 5.884315 | 11.702663 | -43.075404 | -94.115685 | -317,780,000 | 0.085498 | 12 | 16.580077 | 16.12935 | 0.538534 | 17.206418 | 15.052282 | 0.363536 | 16.05924 | 16.786312 | 15.332169 | 17.063 | 14.8145 | 15.93875 | 15.8165 | 15.7035 | 15.5605 | 15.9595 | 16.0725 | 16.532354 | 16.204073 | 15.93875 | 15.673427 | 15.295679 | 14.8145 | 17.063 | 1 | -0.054231 | 0 | 65,304,000 |
AMZN | 2014-12-08T00:00:00 | 15.332 | 15.828 | 15.241 | 15.5785 | 72,784,000 | 16.2395 | 16.1463 | 15.92014 | 15.69777 | 16.01316 | 16.12998 | 16.332595 | 15.954862 | 15.978479 | 16.005257 | 15.983748 | 15.959707 | 15.921953 | 15.982354 | 16.07689 | 16.602734 | 15.981691 | 16.179483 | 16.112798 | 15.797118 | 15.831429 | 15.929362 | 16.106806 | 15.383285 | 15.47632 | 15.649464 | 16.356711 | 16.495703 | 15.953244 | 15.627398 | 15.774784 | 0.050918 | 0.185553 | 23.732807 | 22.224317 | 31.577003 | 16.152 | 15.83875 | 15.194 | 15.8345 | 34.579973 | 15.241 | 17.063 | 4.994491 | 7.776452 | -63.044477 | -95.005509 | -390,564,000 | 0.017931 | 11 | 16.575375 | 16.1463 | 0.505188 | 17.156677 | 15.135923 | 0.369857 | 15.989979 | 16.729693 | 15.250265 | 17.063 | 15 | 16.0315 | 15.673333 | 15.500167 | 15.368833 | 15.804667 | 15.977834 | 16.576132 | 16.274934 | 16.0315 | 15.788066 | 15.441482 | 15 | 17.063 | 1 | -0.107182 | 0 | 72,784,000 |
AMZN | 2014-12-09T00:00:00 | 15.625 | 15.682 | 15.057 | 15.1495 | 80,990,000 | 16.1238 | 16.164775 | 15.9337 | 15.68845 | 16.000433 | 16.1069 | 16.32114 | 15.888889 | 15.91421 | 15.946756 | 15.951135 | 15.93396 | 15.910308 | 15.97295 | 16.067942 | 16.593005 | 15.869964 | 16.129836 | 16.090095 | 15.794264 | 15.821214 | 15.919362 | 16.099766 | 15.308361 | 15.352246 | 15.446504 | 16.137351 | 16.469507 | 15.972805 | 15.645008 | 15.772093 | 0.016813 | 0.151805 | 23.65286 | 19.781282 | 31.342091 | 16.06 | 15.83875 | 15.15175 | 15.8345 | 39.132726 | 15.057 | 17.063 | 28.315053 | 13.06462 | -62.74298 | -71.684947 | -309,574,000 | 0.033018 | 12 | 16.571407 | 16.164775 | 0.476859 | 17.118493 | 15.211057 | 0.39125 | 15.955219 | 16.737719 | 15.17272 | 17.063 | 15.057 | 16.06 | 15.467 | 15.106 | 14.88 | 15.693 | 16.054 | 16.589584 | 16.296708 | 16.06 | 15.823292 | 15.486284 | 15.057 | 17.063 | 0 | -0.051919 | 80,990,000 | 0 |
AMZN | 2014-12-10T00:00:00 | 15.292 | 15.6595 | 15.234 | 15.6 | 64,918,000 | 15.9778 | 16.14935 | 15.93976 | 15.67185 | 15.981647 | 16.07994 | 16.30765 | 15.769511 | 15.801081 | 15.846025 | 15.891213 | 15.884578 | 15.88606 | 15.95503 | 16.052576 | 16.58006 | 15.718727 | 16.046714 | 16.040734 | 15.778717 | 15.802571 | 15.903225 | 16.089525 | 15.24307 | 15.267445 | 15.285309 | 15.911475 | 16.42297 | 15.979089 | 15.653978 | 15.766029 | -0.036664 | 0.114111 | 23.578623 | 18.305925 | 29.004489 | 16.06 | 15.83875 | 15.15175 | 15.8345 | 33.370843 | 15.057 | 17.063 | 11.714841 | 15.008128 | -65.968149 | -88.285159 | -374,492,000 | -0.04409 | 11 | 16.567139 | 16.14935 | 0.500477 | 17.150304 | 15.148396 | 0.406 | 15.892056 | 16.704055 | 15.080056 | 17.063 | 15.057 | 16.06 | 15.454667 | 15.227333 | 14.829667 | 15.852333 | 16.079667 | 16.589584 | 16.296708 | 16.06 | 15.823292 | 15.486284 | 15.057 | 17.063 | 1 | -0.104409 | 0 | 64,918,000 |
AMZN | 2014-12-11T00:00:00 | 15.368 | 15.632 | 15.3005 | 15.3945 | 65,258,000 | 15.84675 | 16.138975 | 15.96144 | 15.66175 | 15.958667 | 16.0532 | 16.294458 | 15.689209 | 15.722339 | 15.772482 | 15.843649 | 15.844842 | 15.865744 | 15.939582 | 16.03902 | 16.568 | 15.607855 | 15.9723 | 15.996752 | 15.766802 | 15.786422 | 15.889128 | 16.080176 | 15.235722 | 15.234436 | 15.190198 | 15.698278 | 16.363626 | 15.97716 | 15.656815 | 15.757279 | -0.072081 | 0.076873 | 23.509689 | 17.20189 | 27.25522 | 16.0445 | 15.83875 | 15.1245 | 15.8345 | 30.605768 | 15.057 | 17.063 | 15.503486 | 18.511127 | -61.041663 | -84.496514 | -309,234,000 | -0.081121 | 12 | 16.563132 | 16.138975 | 0.514941 | 17.168856 | 15.109094 | 0.396929 | 15.842146 | 16.636003 | 15.048289 | 17.063 | 15.057 | 16.06 | 15.395167 | 15.130833 | 14.969667 | 15.556333 | 15.820667 | 16.589584 | 16.296708 | 16.06 | 15.823292 | 15.486284 | 15.057 | 17.063 | 0 | -0.048766 | 0 | 65,258,000 |
AMZN | 2014-12-12T00:00:00 | 15.366 | 15.532 | 15.1505 | 15.1995 | 63,070,000 | 15.69015 | 16.116075 | 15.9828 | 15.65066 | 15.93476 | 16.02779 | 16.280763 | 15.624567 | 15.65755 | 15.709947 | 15.800226 | 15.808008 | 15.846147 | 15.924487 | 16.025693 | 16.556039 | 15.520445 | 15.898683 | 15.950949 | 15.755204 | 15.770826 | 15.87552 | 16.070937 | 15.247835 | 15.232982 | 15.147266 | 15.510019 | 16.295609 | 15.969113 | 15.654919 | 15.746245 | -0.099168 | 0.041665 | 23.78038 | 16.033421 | 28.074636 | 15.72675 | 15.83875 | 15.014625 | 15.8345 | 28.071412 | 15.057 | 17.063 | 15.403793 | 14.207373 | -65.701366 | -84.596207 | -372,304,000 | -0.10335 | 11 | 16.559278 | 16.116075 | 0.539293 | 17.194662 | 15.037488 | 0.396357 | 15.796798 | 16.589513 | 15.004084 | 17.063 | 15.057 | 16.06 | 15.4335 | 15.235 | 15.102 | 15.5665 | 15.765 | 16.589584 | 16.296708 | 16.06 | 15.823292 | 15.486284 | 15.057 | 17.063 | 1 | -0.100948 | 63,070,000 | 0 |
AMZN | 2014-12-15T00:00:00 | 15.3035 | 15.543 | 15.1075 | 15.4435 | 76,832,000 | 15.5905 | 16.0617 | 15.99522 | 15.63399 | 15.912127 | 16.00152 | 16.267335 | 15.560354 | 15.593177 | 15.647416 | 15.755069 | 15.769199 | 15.824866 | 15.908146 | 16.011393 | 16.543576 | 15.450146 | 15.821295 | 15.898695 | 15.741589 | 15.754214 | 15.861177 | 16.061213 | 15.25395 | 15.246403 | 15.136881 | 15.349003 | 16.219058 | 15.956308 | 15.649318 | 15.733104 | -0.124245 | 0.008483 | 24.127026 | 14.797717 | 26.671884 | 15.69775 | 15.93875 | 15.027375 | 15.8345 | 23.574663 | 15.057 | 17.063 | 12.288139 | 14.398473 | -65.604314 | -87.711861 | -449,136,000 | -0.164309 | 10 | 16.554373 | 16.0617 | 0.564357 | 17.190413 | 14.932987 | 0.410464 | 15.749818 | 16.570746 | 14.928889 | 17.063 | 15.057 | 16.06 | 15.3495 | 15.167 | 14.968001 | 15.5485 | 15.730999 | 16.589584 | 16.296708 | 16.06 | 15.823292 | 15.486284 | 15.057 | 17.063 | 1 | -0.145059 | 0 | 76,832,000 |
AMZN | 2014-12-16T00:00:00 | 14.753 | 15.2245 | 14.7505 | 15.2175 | 130,026,000 | 15.43425 | 15.991725 | 15.97512 | 15.60685 | 15.882807 | 15.987045 | 16.250125 | 15.398883 | 15.440418 | 15.509814 | 15.663972 | 15.69103 | 15.782832 | 15.877747 | 15.986474 | 16.52576 | 15.297873 | 15.696657 | 15.80314 | 15.707041 | 15.72371 | 15.836454 | 16.046145 | 15.096926 | 15.117919 | 15.046512 | 15.174742 | 16.120655 | 15.930515 | 15.635286 | 15.716158 | -0.186391 | -0.030492 | 25.167387 | 13.386842 | 30.284003 | 15.34 | 15.90675 | 15.086625 | 15.8345 | 19.876465 | 14.7505 | 17.063 | 0.108131 | 9.266688 | -93.999326 | -99.891869 | -579,162,000 | -0.249311 | 9 | 16.542542 | 15.991725 | 0.634864 | 17.261453 | 14.721997 | 0.431929 | 15.654883 | 16.51874 | 14.791026 | 17.063 | 14.7505 | 15.90675 | 15.318 | 15.093 | 14.8825 | 15.5285 | 15.7535 | 16.51725 | 16.179625 | 15.90675 | 15.633875 | 15.245375 | 14.7505 | 17.063 | 1 | -0.182048 | 0 | 130,026,000 |
AMZN | 2014-12-17T00:00:00 | 14.944 | 14.9835 | 14.6515 | 14.8185 | 88,670,000 | 15.34615 | 15.9266 | 15.94886 | 15.58875 | 15.853807 | 15.97628 | 16.231753 | 15.307907 | 15.35016 | 15.422766 | 15.59852 | 15.633566 | 15.749937 | 15.853175 | 15.965831 | 16.510021 | 15.208736 | 15.596874 | 15.723823 | 15.681047 | 15.699005 | 15.8158 | 16.033149 | 14.932185 | 14.982028 | 14.953605 | 15.022097 | 16.010677 | 15.898046 | 15.616787 | 15.696714 | -0.217721 | -0.067938 | 26.310317 | 12.609539 | 30.25702 | 15.249 | 15.85725 | 15.105375 | 15.8345 | 24.756259 | 14.6515 | 17.063 | 12.129401 | 8.175224 | -91.706187 | -87.870599 | -490,492,000 | -0.177903 | 10 | 16.535414 | 15.9266 | 0.673013 | 17.272626 | 14.580574 | 0.443893 | 15.58718 | 16.474965 | 14.699394 | 17.063 | 14.6515 | 15.85725 | 14.909333 | 14.594167 | 14.435333 | 15.068167 | 15.383333 | 16.493886 | 16.141807 | 15.85725 | 15.572693 | 15.167561 | 14.6515 | 17.063 | 0 | -0.112764 | 88,670,000 | 0 |
AMZN | 2014-12-18T00:00:00 | 14.8865 | 15.225 | 14.6625 | 15.2005 | 154,762,000 | 15.25015 | 15.854575 | 15.9213 | 15.56378 | 15.826293 | 15.965145 | 16.213145 | 15.223625 | 15.265858 | 15.340263 | 15.533791 | 15.5761 | 15.716077 | 15.827736 | 15.944458 | 16.493866 | 15.125164 | 15.497817 | 15.642103 | 15.653507 | 15.67355 | 15.79422 | 16.019763 | 14.800678 | 14.860672 | 14.864144 | 14.889554 | 15.890362 | 15.858917 | 15.594255 | 15.674994 | -0.244372 | -0.103225 | 26.404291 | 15.514454 | 27.358516 | 15.23975 | 15.85725 | 15.15975 | 15.8345 | 18.428816 | 14.6515 | 17.032 | 9.871902 | 7.369811 | -80.669813 | -90.128098 | -645,254,000 | -0.194252 | 9 | 16.522681 | 15.854575 | 0.704262 | 17.263099 | 14.446051 | 0.456607 | 15.520448 | 16.433662 | 14.607234 | 17.063 | 14.6515 | 15.85725 | 14.859667 | 14.735833 | 14.527667 | 15.067833 | 15.191666 | 16.493886 | 16.141807 | 15.85725 | 15.572693 | 15.167561 | 14.6515 | 17.063 | 1 | -0.152962 | 0 | 154,762,000 |
AMZN | 2014-12-19T00:00:00 | 14.995 | 15.077 | 14.776 | 14.8455 | 174,182,000 | 15.1865 | 15.777975 | 15.88814 | 15.54831 | 15.795593 | 15.95384 | 16.195105 | 15.1779 | 15.216611 | 15.287146 | 15.48481 | 15.5314 | 15.687799 | 15.805822 | 15.925657 | 16.478952 | 15.078773 | 15.415952 | 15.570849 | 15.631202 | 15.651673 | 15.775009 | 16.007643 | 14.784571 | 14.819903 | 14.82687 | 14.791145 | 15.766968 | 15.8157 | 15.570055 | 15.651962 | -0.253813 | -0.133342 | 26.491551 | 14.702791 | 25.927213 | 15.16675 | 15.85725 | 15.16225 | 15.8345 | 25.975733 | 14.6515 | 16.3965 | 19.684823 | 13.895375 | -73.416477 | -80.315177 | -471,072,000 | -0.15684 | 10 | 16.509519 | 15.777975 | 0.710562 | 17.1991 | 14.35685 | 0.425571 | 15.470406 | 16.321548 | 14.619263 | 17.063 | 14.6515 | 15.85725 | 14.924667 | 14.624334 | 14.362167 | 15.186834 | 15.487167 | 16.493886 | 16.141807 | 15.85725 | 15.572693 | 15.167561 | 14.6515 | 17.063 | 0 | -0.086566 | 174,182,000 | 0 |
AMZN | 2014-12-22T00:00:00 | 15.327 | 15.368 | 15.097 | 15.097 | 80,076,000 | 15.186 | 15.71275 | 15.84558 | 15.54346 | 15.769033 | 15.950615 | 16.179108 | 15.20772 | 15.236682 | 15.293277 | 15.470464 | 15.515677 | 15.67365 | 15.793221 | 15.913802 | 16.46749 | 15.104318 | 15.373002 | 15.527685 | 15.622524 | 15.639342 | 15.762597 | 15.999005 | 14.948357 | 14.912101 | 14.877559 | 14.751363 | 15.652457 | 15.775421 | 15.548433 | 15.629254 | -0.231833 | -0.15304 | 25.494927 | 18.834716 | 24.235165 | 15.1555 | 15.85725 | 15.205625 | 15.8345 | 33.701563 | 14.6515 | 16.338499 | 40.041505 | 23.19941 | -42.421504 | -59.958495 | -390,996,000 | -0.088379 | 11 | 16.504853 | 15.71275 | 0.687592 | 17.087933 | 14.337567 | 0.4355 | 15.456748 | 16.327748 | 14.585748 | 17.063 | 14.6515 | 15.85725 | 14.949333 | 14.821667 | 14.648334 | 15.122666 | 15.250333 | 16.493886 | 16.141807 | 15.85725 | 15.572693 | 15.167561 | 14.6515 | 17.063 | 0 | -0.029365 | 80,076,000 | 0 |
AMZN | 2014-12-23T00:00:00 | 15.3145 | 15.3745 | 15.1625 | 15.349 | 54,274,000 | 15.15495 | 15.639375 | 15.81206 | 15.5433 | 15.745 | 15.95023 | 16.163475 | 15.229076 | 15.250831 | 15.296542 | 15.456285 | 15.500202 | 15.659566 | 15.780623 | 15.901935 | 16.456018 | 15.127682 | 15.335074 | 15.486832 | 15.613545 | 15.627381 | 15.75 | 15.990402 | 15.156228 | 15.082502 | 14.978395 | 14.760463 | 15.548117 | 15.737364 | 15.529153 | 15.60701 | -0.212967 | -0.165026 | 24.546695 | 18.229026 | 23.304263 | 15.14175 | 15.85725 | 15.525625 | 15.8345 | 40.007832 | 14.6515 | 15.9295 | 51.877948 | 37.201425 | -35.908227 | -48.122052 | -445,270,000 | -0.076754 | 10 | 16.501679 | 15.639375 | 0.644429 | 16.928234 | 14.350516 | 0.406321 | 15.4432 | 16.255843 | 14.630558 | 17.063 | 14.6515 | 15.85725 | 15.264 | 15.16 | 14.993 | 15.431 | 15.535 | 16.493886 | 16.141807 | 15.85725 | 15.572693 | 15.167561 | 14.6515 | 17.063 | 1 | -0.080311 | 0 | 54,274,000 |
AMZN | 2014-12-24T00:00:00 | 15.1515 | 15.35 | 15.144 | 15.319 | 30,276,000 | 15.1409 | 15.55935 | 15.76826 | 15.53802 | 15.727187 | 15.94492 | 16.146573 | 15.213561 | 15.232771 | 15.274228 | 15.428577 | 15.473378 | 15.639642 | 15.764068 | 15.887075 | 16.443037 | 15.127055 | 15.28861 | 15.43602 | 15.59818 | 15.611762 | 15.734184 | 15.980332 | 15.277659 | 15.203181 | 15.066819 | 14.789094 | 15.450303 | 15.698589 | 15.510653 | 15.584632 | -0.208762 | -0.173773 | 23.72022 | 17.52462 | 22.750773 | 15.09725 | 15.85725 | 15.525625 | 15.77075 | 37.110523 | 14.6515 | 15.8465 | 41.840981 | 44.586811 | -37.090612 | -58.159019 | -475,546,000 | -0.110231 | 9 | 16.499673 | 15.55935 | 0.596591 | 16.752532 | 14.366167 | 0.40275 | 15.415419 | 16.220919 | 14.609919 | 17.063 | 14.6515 | 15.85725 | 15.283834 | 15.193167 | 15.071834 | 15.405167 | 15.495833 | 16.493886 | 16.141807 | 15.85725 | 15.572693 | 15.167561 | 14.6515 | 17.063 | 1 | -0.123469 | 0 | 30,276,000 |
AMZN | 2014-12-26T00:00:00 | 15.4545 | 15.539 | 15.1905 | 15.25 | 57,876,000 | 15.14955 | 15.49815 | 15.73336 | 15.54114 | 15.71236 | 15.943305 | 16.130968 | 15.261749 | 15.273085 | 15.301962 | 15.430934 | 15.471926 | 15.632381 | 15.755921 | 15.878509 | 16.433201 | 15.184073 | 15.278624 | 15.411885 | 15.594905 | 15.604586 | 15.724472 | 15.973446 | 15.382465 | 15.327476 | 15.190751 | 14.851017 | 15.369167 | 15.665054 | 15.49622 | 15.563446 | -0.178917 | -0.174802 | 22.25403 | 19.793221 | 21.099143 | 15.09725 | 15.85725 | 15.525625 | 15.74525 | 46.82112 | 14.6515 | 15.828 | 68.253313 | 53.990747 | -13.516612 | -31.746687 | -417,670,000 | -0.097119 | 10 | 16.496713 | 15.49815 | 0.535384 | 16.568919 | 14.427381 | 0.408679 | 15.419141 | 16.236498 | 14.601784 | 17.063 | 14.6515 | 15.85725 | 15.215167 | 15.080333 | 15.009166 | 15.286333 | 15.421167 | 16.493886 | 16.141807 | 15.85725 | 15.572693 | 15.167561 | 14.6515 | 17.063 | 0 | -0.059751 | 57,876,000 | 0 |
AMZN | 2014-12-29T00:00:00 | 15.602 | 15.7135 | 15.329 | 15.3925 | 60,180,000 | 15.17315 | 15.43165 | 15.69636 | 15.55032 | 15.70004 | 15.94238 | 16.115543 | 15.329799 | 15.332888 | 15.348122 | 15.446485 | 15.481932 | 15.63119 | 15.75187 | 15.873033 | 16.42493 | 15.266336 | 15.288514 | 15.40178 | 15.597291 | 15.601682 | 15.717714 | 15.968183 | 15.499317 | 15.462754 | 15.344117 | 14.944729 | 15.306324 | 15.639036 | 15.487141 | 15.544005 | -0.14173 | -0.168187 | 21.020651 | 21.635511 | 19.580195 | 15.1825 | 15.85725 | 15.575624 | 15.644 | 55.129188 | 14.6515 | 15.7135 | 89.500964 | 66.531753 | 11.012522 | -10.499036 | -357,490,000 | -0.081812 | 11 | 16.494086 | 15.43165 | 0.417543 | 16.266737 | 14.596563 | 0.394214 | 15.436556 | 16.224985 | 14.648128 | 17.032 | 14.6515 | 15.84175 | 15.394667 | 15.250334 | 15.046167 | 15.598833 | 15.743166 | 16.470202 | 16.122649 | 15.84175 | 15.560851 | 15.160927 | 14.6515 | 17.032 | 0 | -0.004974 | 60,180,000 | 0 |
AMZN | 2014-12-30T00:00:00 | 15.515 | 15.697 | 15.467 | 15.4955 | 41,860,000 | 15.1943 | 15.3924 | 15.6517 | 15.55698 | 15.686113 | 15.941805 | 16.099358 | 15.366839 | 15.365999 | 15.373795 | 15.452714 | 15.484476 | 15.626633 | 15.745637 | 15.865944 | 16.415876 | 15.328491 | 15.296452 | 15.387829 | 15.595906 | 15.596812 | 15.709251 | 15.962207 | 15.586072 | 15.557186 | 15.479304 | 15.048116 | 15.256864 | 15.617035 | 15.48197 | 15.525815 | -0.117919 | -0.158134 | 19.875371 | 20.676611 | 18.712389 | 15.1825 | 15.85725 | 15.622 | 15.4745 | 47.7329 | 14.6515 | 15.7135 | 81.308886 | 79.687721 | 18.721905 | -18.691114 | -399,350,000 | -0.038656 | 10 | 16.492091 | 15.3924 | 0.365241 | 16.122881 | 14.661919 | 0.366 | 15.444027 | 16.176027 | 14.712028 | 16.3965 | 14.6515 | 15.524 | 15.548167 | 15.382834 | 15.163667 | 15.767333 | 15.932666 | 15.98468 | 15.72991 | 15.524 | 15.31809 | 15.02493 | 14.6515 | 16.3965 | 1 | -0.058115 | 41,860,000 | 0 |
AMZN | 2014-12-31T00:00:00 | 15.5175 | 15.649 | 15.5005 | 15.5775 | 40,960,000 | 15.27075 | 15.3525 | 15.60112 | 15.56112 | 15.677087 | 15.93858 | 16.082253 | 15.396971 | 15.393545 | 15.395904 | 15.458604 | 15.487016 | 15.622354 | 15.739633 | 15.859044 | 16.406937 | 15.387255 | 15.308367 | 15.377506 | 15.594358 | 15.592375 | 15.700849 | 15.956417 | 15.628234 | 15.601564 | 15.566918 | 15.155559 | 15.218734 | 15.59767 | 15.480298 | 15.508849 | -0.097721 | -0.146051 | 18.811897 | 20.058468 | 18.152967 | 15.188 | 15.85725 | 15.803875 | 15.55825 | 55.380582 | 14.6515 | 15.7135 | 81.544252 | 84.118034 | 22.880667 | -18.455748 | -358,390,000 | -0.069841 | 11 | 16.490152 | 15.3525 | 0.296143 | 15.944785 | 14.760215 | 0.346214 | 15.451025 | 16.143453 | 14.758596 | 16.338499 | 14.6515 | 15.494999 | 15.559667 | 15.422334 | 15.329667 | 15.652333 | 15.789666 | 15.940367 | 15.694065 | 15.494999 | 15.295933 | 15.012518 | 14.6515 | 16.338499 | 0 | -0.003259 | 0 | 40,960,000 |
AMZN | 2015-01-02T00:00:00 | 15.426 | 15.7375 | 15.348 | 15.629 | 55,664,000 | 15.31895 | 15.33255 | 15.54808 | 15.55431 | 15.66426 | 15.933675 | 16.066075 | 15.402777 | 15.399446 | 15.400534 | 15.45564 | 15.482322 | 15.614653 | 15.73138 | 15.850469 | 16.397177 | 15.415482 | 15.315367 | 15.364035 | 15.589059 | 15.585768 | 15.690699 | 15.949888 | 15.588733 | 15.590704 | 15.592441 | 15.254939 | 15.187688 | 15.577809 | 15.480178 | 15.492634 | -0.088081 | -0.134457 | 17.709182 | 18.496525 | 19.788208 | 15.25675 | 15.85725 | 15.868125 | 15.55825 | 51.373748 | 14.6515 | 15.7375 | 71.31672 | 78.056619 | 19.217453 | -28.68328 | -414,054,000 | -0.045548 | 10 | 16.487281 | 15.33255 | 0.275346 | 15.883242 | 14.781858 | 0.34975 | 15.448641 | 16.148141 | 14.749141 | 15.9295 | 14.6515 | 15.2905 | 15.555667 | 15.462333 | 15.407166 | 15.610833 | 15.704167 | 15.627892 | 15.441304 | 15.2905 | 15.139696 | 14.924992 | 14.6515 | 15.9295 | 1 | -0.056341 | 0 | 55,664,000 |
AMZN | 2015-01-05T00:00:00 | 15.1095 | 15.419 | 15.0425 | 15.3505 | 55,484,000 | 15.34125 | 15.2957 | 15.48532 | 15.54353 | 15.64972 | 15.92511 | 16.04938 | 15.344122 | 15.346728 | 15.35576 | 15.424172 | 15.453644 | 15.594844 | 15.715015 | 15.835796 | 16.384364 | 15.3774 | 15.294124 | 15.330298 | 15.571616 | 15.571169 | 15.674379 | 15.940369 | 15.421065 | 15.466686 | 15.526268 | 15.316802 | 15.154629 | 15.550958 | 15.477752 | 15.475874 | -0.104773 | -0.12852 | 17.697141 | 17.085794 | 24.354712 | 15.39 | 15.85725 | 15.902125 | 15.55825 | 44.712423 | 14.6515 | 15.7375 | 42.173112 | 65.011361 | -14.852064 | -57.826888 | -469,538,000 | -0.084758 | 9 | 16.483587 | 15.2957 | 0.251202 | 15.798103 | 14.793297 | 0.349893 | 15.416342 | 16.116128 | 14.716556 | 15.8465 | 14.6515 | 15.249 | 15.503833 | 15.270166 | 15.114333 | 15.659667 | 15.893334 | 15.56448 | 15.39001 | 15.249 | 15.10799 | 14.90723 | 14.6515 | 15.8465 | 1 | -0.101445 | 0 | 55,484,000 |
AMZN | 2015-01-06T00:00:00 | 14.7645 | 15.15 | 14.619 | 15.112 | 70,380,000 | 15.3182 | 15.25235 | 15.39862 | 15.52564 | 15.629913 | 15.909615 | 16.033047 | 15.228197 | 15.240868 | 15.264796 | 15.364202 | 15.400633 | 15.562281 | 15.690001 | 15.814582 | 16.368246 | 15.272536 | 15.243533 | 15.274851 | 15.541065 | 15.547874 | 15.651396 | 15.927585 | 15.123789 | 15.21404 | 15.350634 | 15.317347 | 15.111167 | 15.511904 | 15.469194 | 15.457279 | -0.144178 | -0.131652 | 18.743637 | 15.341083 | 30.011909 | 15.17825 | 15.841 | 15.96325 | 15.55825 | 40.047994 | 14.619 | 15.7375 | 13.008427 | 42.166086 | -51.976146 | -86.991573 | -539,918,000 | -0.087698 | 8 | 16.47776 | 15.25235 | 0.264652 | 15.781654 | 14.723046 | 0.356714 | 15.354262 | 16.06769 | 14.640833 | 15.828 | 14.619 | 15.2235 | 15.190333 | 14.961666 | 14.813833 | 15.338167 | 15.566833 | 15.542676 | 15.366162 | 15.2235 | 15.080838 | 14.877726 | 14.619 | 15.828 | 1 | -0.139501 | 0 | 70,380,000 |
AMZN | 2015-01-07T00:00:00 | 14.921 | 15.064 | 14.7665 | 14.875 | 52,806,000 | 15.2776 | 15.2318 | 15.34346 | 15.537 | 15.60798 | 15.89222 | 16.01969 | 15.166758 | 15.182711 | 15.211905 | 15.323911 | 15.363738 | 15.537133 | 15.669764 | 15.796888 | 16.353846 | 15.200318 | 15.211976 | 15.238111 | 15.517354 | 15.529218 | 15.63182 | 15.916519 | 14.878242 | 14.983784 | 15.156418 | 15.28394 | 15.064735 | 15.465301 | 15.456604 | 15.437661 | -0.160924 | -0.137506 | 19.715384 | 14.445105 | 28.259099 | 15.17825 | 15.8255 | 16.056875 | 15.6315 | 53.630063 | 14.619 | 15.7375 | 27.000372 | 27.39397 | -41.110534 | -72.999628 | -487,112,000 | -0.053995 | 9 | 16.47381 | 15.2318 | 0.273936 | 15.779671 | 14.683929 | 0.338607 | 15.312999 | 15.990213 | 14.635785 | 15.7375 | 14.619 | 15.17825 | 14.8445 | 14.539 | 14.313501 | 15.069999 | 15.375499 | 15.473534 | 15.310233 | 15.17825 | 15.046267 | 14.858359 | 14.619 | 15.7375 | 0 | -0.071342 | 52,806,000 | 0 |
AMZN | 2015-01-08T00:00:00 | 15.023 | 15.157 | 14.8055 | 15.016 | 61,768,000 | 15.24845 | 15.2017 | 15.29176 | 15.54749 | 15.591953 | 15.875635 | 16.006127 | 15.138006 | 15.153672 | 15.182842 | 15.296555 | 15.337527 | 15.516971 | 15.652744 | 15.781563 | 16.340603 | 15.154027 | 15.19209 | 15.21346 | 15.497197 | 15.513824 | 15.614607 | 15.906602 | 14.778081 | 14.855746 | 15.008337 | 15.234406 | 15.020659 | 15.413917 | 15.44126 | 15.41744 | -0.164073 | -0.142819 | 20.204286 | 15.270892 | 26.316508 | 15.17825 | 15.50775 | 16.122125 | 15.6315 | 51.775271 | 14.619 | 15.7375 | 36.119751 | 25.376183 | -29.750378 | -63.880249 | -425,344,000 | -0.08954 | 10 | 16.469518 | 15.2017 | 0.261236 | 15.724173 | 14.679227 | 0.34 | 15.28538 | 15.96538 | 14.60538 | 15.7375 | 14.619 | 15.17825 | 14.917167 | 14.770333 | 14.619667 | 15.067833 | 15.214666 | 15.473534 | 15.310233 | 15.17825 | 15.046267 | 14.858359 | 14.619 | 15.7375 | 0 | -0.012709 | 61,768,000 | 0 |
AMZN | 2015-01-09T00:00:00 | 14.8465 | 15.1435 | 14.834 | 15.074 | 51,848,000 | 15.21795 | 15.179425 | 15.25262 | 15.54883 | 15.574153 | 15.856835 | 15.994507 | 15.079705 | 15.097823 | 15.131097 | 15.255641 | 15.299756 | 15.490678 | 15.631527 | 15.763047 | 16.325737 | 15.080945 | 15.158262 | 15.179209 | 15.469707 | 15.494206 | 15.594228 | 15.895063 | 14.759678 | 14.78622 | 14.887971 | 15.163621 | 14.976208 | 15.356166 | 15.421394 | 15.395949 | -0.17875 | -0.150006 | 20.658266 | 14.336381 | 24.706055 | 15.17825 | 15.47875 | 16.134875 | 15.6315 | 49.146758 | 14.619 | 15.7375 | 20.339742 | 27.819955 | -35.654355 | -79.660258 | -477,192,000 | -0.090637 | 9 | 16.465497 | 15.179425 | 0.271907 | 15.723239 | 14.635611 | 0.321929 | 15.243582 | 15.887439 | 14.599725 | 15.7375 | 14.619 | 15.17825 | 14.995166 | 14.833333 | 14.643667 | 15.184833 | 15.346666 | 15.473534 | 15.310233 | 15.17825 | 15.046267 | 14.858359 | 14.619 | 15.7375 | 1 | -0.062515 | 0 | 51,848,000 |
AMZN | 2015-01-12T00:00:00 | 14.5705 | 14.9255 | 14.464 | 14.878 | 68,428,000 | 15.12955 | 15.13955 | 15.20158 | 15.54612 | 15.54962 | 15.834975 | 15.982742 | 14.977864 | 15.001946 | 15.044852 | 15.193356 | 15.243659 | 15.454592 | 15.603605 | 15.739432 | 16.308272 | 14.963227 | 15.100269 | 15.126738 | 15.431342 | 15.467795 | 15.568756 | 15.880894 | 14.697259 | 14.697544 | 14.746004 | 15.064578 | 14.925506 | 15.28981 | 15.394335 | 15.372177 | -0.210229 | -0.16205 | 21.960629 | 13.05362 | 29.669037 | 15.10075 | 15.19675 | 16.083 | 15.6315 | 41.548883 | 14.464 | 15.7375 | 8.362826 | 21.60744 | -71.87118 | -91.637174 | -545,620,000 | -0.089192 | 8 | 16.459322 | 15.13955 | 0.299839 | 15.739228 | 14.539873 | 0.333393 | 15.179479 | 15.846265 | 14.512693 | 15.7375 | 14.464 | 15.10075 | 14.941333 | 14.739167 | 14.631833 | 15.048667 | 15.250834 | 15.436954 | 15.251023 | 15.10075 | 14.950477 | 14.736529 | 14.464 | 15.7375 | 1 | -0.104786 | 0 | 68,428,000 |
AMZN | 2015-01-13T00:00:00 | 14.737 | 15.075 | 14.6615 | 14.874 | 82,728,000 | 15.04305 | 15.1081 | 15.1658 | 15.54179 | 15.531493 | 15.814455 | 15.971855 | 14.929691 | 14.953774 | 14.99749 | 15.151869 | 15.204686 | 15.426451 | 15.5808 | 15.719582 | 16.292637 | 14.891855 | 15.061931 | 15.091002 | 15.399611 | 15.44641 | 15.547014 | 15.868499 | 14.645867 | 14.652273 | 14.644651 | 14.96453 | 14.876959 | 15.220617 | 15.362807 | 15.346981 | -0.219215 | -0.173483 | 22.494469 | 14.633636 | 26.841629 | 15.10075 | 15.15525 | 16.1035 | 15.6315 | 37.42542 | 14.464 | 15.7375 | 21.437034 | 16.7132 | -46.145747 | -78.562966 | -462,892,000 | -0.128779 | 9 | 16.452563 | 15.1081 | 0.307721 | 15.723541 | 14.492659 | 0.342786 | 15.137338 | 15.822909 | 14.451767 | 15.7375 | 14.464 | 15.10075 | 14.653333 | 14.381167 | 14.191833 | 14.842667 | 15.114834 | 15.436954 | 15.251023 | 15.10075 | 14.950477 | 14.736529 | 14.464 | 15.7375 | 0 | -0.040403 | 0 | 82,728,000 |
AMZN | 2015-01-14T00:00:00 | 14.6635 | 14.7955 | 14.325 | 14.5965 | 110,774,000 | 14.9579 | 15.0761 | 15.13906 | 15.5296 | 15.511533 | 15.794635 | 15.96108 | 14.876453 | 14.900997 | 14.946107 | 15.107472 | 15.163056 | 15.396532 | 15.556661 | 15.698669 | 16.276427 | 14.822845 | 15.019588 | 15.052363 | 15.365169 | 15.423568 | 15.524223 | 15.85548 | 14.599687 | 14.61831 | 14.584199 | 14.860035 | 14.83044 | 15.149606 | 15.326984 | 15.320306 | -0.229619 | -0.18471 | 23.704225 | 13.355361 | 30.74434 | 15.03125 | 15.0765 | 16.070625 | 15.6315 | 36.476945 | 14.325 | 15.7375 | 23.964597 | 17.921485 | -77.458811 | -76.035403 | -573,666,000 | -0.088948 | 8 | 16.443211 | 15.0761 | 0.319387 | 15.714874 | 14.437326 | 0.36125 | 15.092211 | 15.814711 | 14.369711 | 15.7375 | 14.325 | 15.03125 | 14.8245 | 14.574 | 14.411 | 14.9875 | 15.238 | 15.40415 | 15.197925 | 15.03125 | 14.864575 | 14.627275 | 14.325 | 15.7375 | 1 | -0.085155 | 110,774,000 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.