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.