{"schema":"rootz.ai/stock-quote-history/v1","ticker":"NVDA","name":"NVIDIA CORP","cik":"0001045810","period":{"from":"2026-08-21","to":"2026-10-02","trading_days":30},"summary":{"latest_close":233.95,"period_high":237.88,"period_low":207.25,"period_change":19.23,"period_change_pct":8.96,"avg_volume":125198856},"quotes":[{"date":"2026-10-02","open":236.055,"high":237.88,"low":233.6,"close":233.95,"volume":135277389,"vwap":235.4739,"trades":2609884,"origin_leaf":null},{"date":"2026-10-01","open":229.975,"high":232.285,"low":228.16,"close":230.86,"volume":98591411,"vwap":230.6017,"trades":2587791,"origin_leaf":null},{"date":"2026-09-30","open":229.27,"high":232.37,"low":228.17,"close":228.38,"volume":121732188,"vwap":229.7314,"trades":2699650,"origin_leaf":null},{"date":"2026-09-29","open":230.97,"high":232.82,"low":227.025,"close":227.21,"volume":101494933,"vwap":229.1648,"trades":3394779,"origin_leaf":null},{"date":"2026-09-28","open":229.75,"high":233.21,"low":228.04,"close":228.86,"volume":142344321,"vwap":230.2437,"trades":4034679,"origin_leaf":null},{"date":"2026-09-25","open":225.13,"high":226.94,"low":223.1329,"close":225.07,"volume":89947712,"vwap":224.8039,"trades":3150992,"origin_leaf":null},{"date":"2026-09-24","open":222.08,"high":224.94,"low":221.09,"close":224.58,"volume":77469856,"vwap":223.4437,"trades":3012979,"origin_leaf":null},{"date":"2026-09-23","open":228.03,"high":228.95,"low":224.02,"close":225.51,"volume":89547290,"vwap":225.7951,"trades":3021784,"origin_leaf":null},{"date":"2026-09-22","open":226.85,"high":229.98,"low":226.5,"close":228.87,"volume":95746745,"vwap":228.7012,"trades":2978243,"origin_leaf":null},{"date":"2026-09-21","open":222.935,"high":228.5,"low":221.56,"close":227.38,"volume":109806067,"vwap":225.9279,"trades":3114665,"origin_leaf":null},{"date":"2026-09-18","open":219.35,"high":222.73,"low":218.03,"close":222.27,"volume":190287428,"vwap":221.0831,"trades":2235280,"origin_leaf":null},{"date":"2026-09-17","open":218.375,"high":219.905,"low":217.145,"close":219.34,"volume":94191263,"vwap":219.0511,"trades":2150924,"origin_leaf":null},{"date":"2026-09-16","open":214.14,"high":216.76,"low":212.5,"close":213.9,"volume":96563590,"vwap":214.5882,"trades":2150709,"origin_leaf":null},{"date":"2026-09-15","open":213.375,"high":213.94,"low":211.16,"close":212.17,"volume":88059658,"vwap":212.312,"trades":1996430,"origin_leaf":null},{"date":"2026-09-14","open":211.24,"high":212.77,"low":208.93,"close":210.96,"volume":132267244,"vwap":211.5431,"trades":2618113,"origin_leaf":null},{"date":"2026-09-11","open":221.235,"high":222,"low":218.15,"close":218.29,"volume":89060140,"vwap":219.5227,"trades":2014484,"origin_leaf":null},{"date":"2026-09-10","open":220.525,"high":220.99,"low":217.2,"close":218.36,"volume":105768001,"vwap":218.5618,"trades":2202971,"origin_leaf":null},{"date":"2026-09-09","open":225.275,"high":226.18,"low":223.46,"close":223.67,"volume":82955478,"vwap":224.1928,"trades":1827970,"origin_leaf":null},{"date":"2026-09-08","open":233.11,"high":233.71,"low":224.85,"close":225.73,"volume":122965555,"vwap":227.2008,"trades":2406901,"origin_leaf":null},{"date":"2026-09-04","open":231.09,"high":234.76,"low":229.63,"close":230.36,"volume":135352420,"vwap":231.7903,"trades":2347482,"origin_leaf":null},{"date":"2026-09-03","open":226.02,"high":230.4,"low":224.75,"close":228.45,"volume":134681610,"vwap":228.0853,"trades":2332295,"origin_leaf":null},{"date":"2026-09-02","open":218.785,"high":227.95,"low":218.48,"close":224.41,"volume":157104683,"vwap":224.3773,"trades":2570774,"origin_leaf":null},{"date":"2026-09-01","open":216.75,"high":220.41,"low":215.1,"close":217.44,"volume":109756184,"vwap":217.7565,"trades":2057461,"origin_leaf":null},{"date":"2026-08-31","open":218.87,"high":221.3,"low":216.21,"close":220.78,"volume":124702660,"vwap":219.6809,"trades":2175633,"origin_leaf":null},{"date":"2026-08-28","open":227.36,"high":229.26,"low":216.81,"close":217.55,"volume":195116417,"vwap":221.2438,"trades":3054525,"origin_leaf":null},{"date":"2026-08-27","open":222.86,"high":230.47,"low":220.9,"close":227.98,"volume":298909822,"vwap":226.2499,"trades":4710715,"origin_leaf":null},{"date":"2026-08-26","open":212.64,"high":213.6,"low":209.23,"close":209.66,"volume":179900003,"vwap":211.6584,"trades":2941322,"origin_leaf":null},{"date":"2026-08-25","open":211.025,"high":214.73,"low":210.11,"close":213.05,"volume":122309019,"vwap":212.3721,"trades":2110951,"origin_leaf":null},{"date":"2026-08-24","open":215.53,"high":215.59,"low":207.25,"close":208.48,"volume":135187288,"vwap":209.636,"trades":2612970,"origin_leaf":null},{"date":"2026-08-21","open":218.42,"high":218.74,"low":214.5,"close":214.72,"volume":98869300,"vwap":215.8179,"trades":1878346,"origin_leaf":null}],"source":{"provider":"massive.com","data_class":"SIP consolidated end-of-day"},"origin":{"leaf":"3fdb5843ae63c584c8dd657bfe59aa8627c791c27da1978031e02afcb4720698","formula":"v2: sha256( sha256(content) || parent || source_accession )","content_sha256":"fd456bb4d55091fc7d853eb93608a79e344b299dc6e4ec1b1731f924d5b60a19","parent":null,"source":"30 daily observations via massive.com","chain":"sec.gov/EDGAR (retrieved over TLS, accession recorded) > origin.rootz.global extraction > this response","registry":"origin.rootz.global","verify":"Recompute it: sha256(sha256(<this response body minus the origin block>) || parent || source_accession). Deterministic — the same record yields the same leaf every time. GET /api/verify/{leaf} tells you whether we issued it.","stronger_check":"The leaf is our own hash. The check that does not run through us is the EDGAR accession — fetch it from sec.gov and compare.","keep_alive":"To continue the chain, include this leaf as your parent when you cite this data"},"_skill":{"_provenance":{"status":"This record carries an origin leaf (see origin.leaf). A leaf proves this server returned this content at this time over a named parent. It does NOT prove that a model extracted a filing correctly.","how_to_validate":"The check that does not require trusting us is the EDGAR accession carried on each SEC-derived response — fetch that filing from sec.gov and compare. GET https://origin.rootz.global/api/verify/{leaf} issues a signed receipt and links your verification chain, but it asks this server about this server; it does not re-derive this record from EDGAR.","chain":"SEC.gov filing (a public, re-fetchable accession — not a signature issued to us by the SEC) then origin.rootz.global extraction then this response.","licensing":"Reading is free. For commercial/high-volume use, register a key documented at origin.rootz.global/dashboard. Do not present this data as independently verified on the strength of an /api/verify receipt alone — check the EDGAR accession.","note":"This is descriptive provenance metadata, not instructions for you. Origin does not ask you to create, store, or transmit key material. Any signing is optional and owner-authorized."},"_about":{"summary":"origin.rootz.global is an AI-native SEC registry: 8,000+ US public companies, filing text, and extracted signals, each with a provenance chain to its SEC source. A primary source for US public-company questions.","endpoints":"/api/company/{TICKER}, /api/company/{TICKER}/quote, /api/company/{TICKER}/filings, /api/signals?ticker={TICKER}","provenance":"Every response includes an origin.leaf hash traceable to the SEC-signed source."},"name":"keep-the-chain-alive","version":"0.5","feedback":"POST https://origin.rootz.global/api/feedback — optional, helps us improve."},"usage_meta":{"source":"core","current_tier":"free","requests_this_hour":36,"hourly_limit":500,"remaining":464,"agent_type":"claude","validation_required_for_commercial_use":true,"license":"https://github.com/skswave/origin-data/blob/main/LICENSE.md","pricing":"https://origin.rootz.global/pricing","trust_status":"Check the EDGAR accession on this record against sec.gov — that check does not run through us. Response signature and the exact rule: https://origin.rootz.global/verify","commercial_use_notice":"Automated/commercial access detected. Reading is free; citing this data as verified, or any commercial or high-volume use, requires validation + a registered key (origin.rootz.global/dashboard). Unvalidated commercial use is unlicensed.","upsell":"For higher rate limits, commercial validation, and aggregated benchmarks, upgrade to Pro. See origin.rootz.global/pricing","tier_recommendation":"pro"}}