NVIDIA Corp (NVDA) stock
NVDANasdaqSemiconductors & Related DevicesFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 26, 2026Last filing: 10-Q on Aug 26, 2026Score 26/3033% below fair value
$204.64−9.02 (-4.22%)
Close on Oct 30, 2026Market cap $4.93TP/E 25.9Yield 0.02%
Price history
Nvidia share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$204.64
-4.22% on the day
52-week range
$164.27 – $243.37
-15.9% from the high
Change over 52 weeks
+0.9%
From $202.89 on Oct 30, 2025
Average volume
120.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $213.11 | $219.99 | $200.92 | $204.64 | -3.00% | 514,613,610 |
| Oct 19, 2026 | $218.10 | $222.19 | $210.18 | $210.96 | -1.48% | 470,976,900 |
| Oct 12, 2026 | $228.73 | $228.86 | $212.85 | $214.13 | -6.61% | 521,797,690 |
| Oct 5, 2026 | $236.09 | $243.37 | $229.11 | $229.28 | -2.00% | 513,988,760 |
| Sep 28, 2026 | $229.75 | $237.88 | $227.03 | $233.95 | +3.95% | 599,330,610 |
| Sep 21, 2026 | $222.94 | $229.98 | $221.09 | $225.07 | +1.26% | 462,517,710 |
| Sep 14, 2026 | $211.24 | $222.73 | $208.93 | $222.27 | +1.82% | 601,369,110 |
| Sep 8, 2026 | $233.11 | $233.71 | $217.20 | $218.29 | -5.24% | 400,749,220 |
| Aug 31, 2026 | $218.87 | $234.76 | $215.10 | $230.36 | +5.89% | 661,597,600 |
| Aug 24, 2026 | $215.53 | $230.47 | $207.25 | $217.55 | +1.32% | 931,422,500 |
| Aug 17, 2026 | $225.98 | $227.92 | $214.50 | $214.72 | -4.64% | 484,930,540 |
| Aug 10, 2026 | $223.40 | $227.49 | $216.20 | $225.16 | +0.54% | 500,451,400 |
| Aug 3, 2026 | $197.69 | $224.76 | $196.85 | $223.96 | +11.56% | 641,126,300 |
| Jul 27, 2026 | $208.20 | $208.75 | $190.01 | $200.75 | -2.94% | 705,117,400 |
| Jul 20, 2026 | $205.87 | $214.39 | $202.28 | $206.84 | +1.99% | 560,374,840 |
| Jul 13, 2026 | $208.54 | $213.81 | $197.97 | $202.81 | -3.86% | 637,855,800 |
| Jul 6, 2026 | $194.42 | $211.00 | $191.14 | $210.96 | +8.28% | 661,031,100 |
| Jun 29, 2026 | $193.85 | $200.63 | $189.80 | $194.83 | +1.19% | 603,845,500 |
| Jun 22, 2026 | $211.44 | $213.99 | $191.22 | $192.53 | -8.62% | 756,858,000 |
| Jun 15, 2026 | $208.92 | $212.71 | $203.08 | $210.69 | +2.68% | 645,266,300 |
| Jun 8, 2026 | $210.18 | $211.40 | $199.34 | $205.19 | +0.04% | 752,070,400 |
| Jun 1, 2026 | $215.73 | $232.28 | $204.33 | $205.10 | -2.86% | 955,798,300 |
| May 26, 2026 | $216.54 | $218.18 | $208.78 | $211.14 | -1.95% | 788,210,400 |
| May 18, 2026 | $229.87 | $230.00 | $214.80 | $215.33 | -4.43% | 844,088,200 |
| May 11, 2026 | $214.04 | $236.54 | $213.89 | $225.32 | +4.70% | 832,028,300 |
| May 4, 2026 | $199.50 | $217.80 | $194.74 | $215.20 | +8.44% | 731,866,800 |
| Apr 27, 2026 | $209.65 | $216.83 | $197.12 | $198.45 | -4.72% | 845,045,800 |
| Apr 20, 2026 | $199.98 | $210.95 | $197.22 | $208.27 | +3.27% | 662,523,900 |
| Apr 13, 2026 | $186.03 | $201.70 | $185.74 | $201.68 | +6.92% | 774,630,900 |
| Apr 6, 2026 | $177.16 | $190.00 | $173.66 | $188.63 | +6.34% | 664,719,900 |
| Mar 30, 2026 | $168.78 | $177.49 | $164.27 | $177.39 | +5.89% | 723,083,500 |
| Mar 23, 2026 | $177.26 | $181.22 | $167.01 | $167.52 | -3.00% | 875,471,100 |
| Mar 16, 2026 | $182.97 | $188.88 | $171.72 | $172.70 | -4.19% | 968,780,300 |
| Mar 9, 2026 | $176.83 | $187.62 | $175.56 | $180.25 | +1.37% | 818,363,600 |
| Mar 2, 2026 | $175.01 | $184.70 | $174.64 | $177.82 | +0.36% | 952,727,500 |
| Feb 23, 2026 | $191.40 | $197.63 | $176.38 | $177.19 | -6.65% | 1,269,789,900 |
| Feb 17, 2026 | $181.75 | $190.37 | $179.18 | $189.82 | +3.83% | 632,002,800 |
| Feb 9, 2026 | $184.26 | $193.66 | $181.59 | $182.81 | -1.40% | 829,165,400 |
| Feb 2, 2026 | $187.20 | $190.30 | $171.03 | $185.41 | -2.99% | 1,014,486,900 |
| Jan 26, 2026 | $187.16 | $194.49 | $185.70 | $191.13 | +1.84% | 768,317,800 |
| Jan 20, 2026 | $181.90 | $189.60 | $177.61 | $187.67 | +0.77% | 706,111,000 |
| Jan 12, 2026 | $183.22 | $190.44 | $180.80 | $186.23 | +0.74% | 851,839,300 |
| Jan 5, 2026 | $191.76 | $193.63 | $183.67 | $184.86 | -2.11% | 817,720,000 |
| Dec 29, 2025 | $187.71 | $192.93 | $185.91 | $188.85 | -0.88% | 486,034,370 |
| Dec 22, 2025 | $183.92 | $192.69 | $182.35 | $190.53 | +5.27% | 509,206,850 |
| Dec 15, 2025 | $177.94 | $181.45 | $170.31 | $180.99 | +3.41% | 1,037,161,100 |
| Dec 8, 2025 | $182.64 | $188.00 | $174.62 | $175.02 | -4.05% | 898,294,700 |
| Dec 1, 2025 | $174.76 | $185.66 | $173.68 | $182.41 | +3.06% | 847,237,200 |
| Nov 24, 2025 | $179.49 | $183.50 | $169.55 | $177.00 | -1.05% | 882,403,400 |
| Nov 17, 2025 | $185.97 | $196.00 | $172.93 | $178.88 | -5.94% | 1,324,905,200 |
| Nov 10, 2025 | $195.11 | $199.94 | $180.58 | $190.17 | +1.07% | 924,330,700 |
| Nov 3, 2025 | $208.08 | $211.34 | $178.91 | $188.15 | -7.08% | 1,028,509,000 |
| Oct 27, 2025 | $189.99 | $212.19 | $188.43 | $202.49 | +8.71% | 1,118,935,100 |
| Oct 20, 2025 | $183.13 | $187.47 | $176.76 | $186.26 | +1.66% | 657,694,900 |
| Oct 13, 2025 | $187.97 | $190.11 | $177.29 | $183.22 | +0.03% | 926,433,200 |
| Oct 6, 2025 | $185.50 | $195.62 | $182.05 | $183.16 | -2.38% | 879,706,600 |
| Sep 29, 2025 | $180.43 | $191.05 | $180.32 | $187.62 | +5.29% | 878,292,100 |
| Sep 22, 2025 | $175.30 | $184.55 | $173.13 | $178.19 | +0.86% | 945,921,100 |
| Sep 15, 2025 | $175.67 | $178.85 | $168.41 | $176.67 | -0.65% | 928,588,600 |
| Sep 8, 2025 | $167.55 | $180.28 | $166.74 | $177.82 | +6.47% | 824,239,800 |
| Sep 2, 2025 | $170.00 | $172.41 | $164.07 | $167.02 | -4.11% | 761,701,300 |
| Aug 25, 2025 | $178.35 | $184.47 | $173.15 | $174.18 | -2.14% | 1,092,265,600 |
| Aug 18, 2025 | $180.60 | $182.94 | $168.80 | $177.99 | -1.36% | 845,210,200 |
| Aug 11, 2025 | $182.05 | $184.48 | $178.04 | $180.45 | -1.23% | 750,080,300 |
| Aug 4, 2025 | $175.16 | $183.88 | $174.52 | $182.70 | +5.17% | 717,049,600 |
| Jul 28, 2025 | $174.02 | $183.30 | $170.89 | $173.72 | +0.13% | 894,627,600 |
| Jul 21, 2025 | $172.75 | $174.72 | $164.58 | $173.50 | +0.63% | 721,624,000 |
| Jul 14, 2025 | $165.37 | $174.25 | $162.02 | $172.41 | +4.54% | 833,732,200 |
| Jul 7, 2025 | $158.20 | $167.89 | $157.34 | $164.92 | +3.50% | 823,265,800 |
| Jun 30, 2025 | $158.40 | $160.98 | $151.49 | $159.34 | +1.01% | 722,664,100 |
| Jun 23, 2025 | $142.50 | $158.71 | $142.03 | $157.75 | +9.66% | 1,072,401,700 |
| Jun 16, 2025 | $143.35 | $146.20 | $142.65 | $143.85 | +1.32% | 726,692,000 |
| Jun 9, 2025 | $143.19 | $145.00 | $140.86 | $141.97 | +0.18% | 851,876,000 |
| Jun 2, 2025 | $135.49 | $144.00 | $135.40 | $141.72 | +4.88% | 976,759,700 |
| May 26, 2025 | $129.99 | $143.49 | $129.16 | $135.13 | +2.92% | 1,399,582,124 |
| May 19, 2025 | $132.39 | $137.40 | $129.16 | $131.29 | -3.04% | 1,011,442,800 |
| May 12, 2025 | $121.97 | $136.35 | $120.28 | $135.40 | +16.07% | 1,289,809,300 |
| May 5, 2025 | $112.91 | $118.68 | $110.82 | $116.65 | +1.88% | 830,916,900 |
| Apr 28, 2025 | $109.69 | $115.40 | $104.08 | $114.50 | +3.14% | 1,039,513,700 |
| Apr 21, 2025 | $98.77 | $111.92 | $95.04 | $111.01 | +9.38% | 1,248,911,600 |
| Apr 14, 2025 | $114.11 | $114.29 | $100.05 | $101.49 | -8.51% | 1,183,206,300 |
| Apr 7, 2025 | $87.46 | $115.10 | $86.62 | $110.93 | +17.62% | 2,451,432,700 |
| Mar 31, 2025 | $105.13 | $111.98 | $92.11 | $94.31 | -14.01% | 1,613,471,100 |
| Mar 24, 2025 | $119.88 | $122.22 | $109.07 | $109.67 | -6.82% | 1,159,106,000 |
| Mar 17, 2025 | $122.74 | $122.89 | $114.54 | $117.70 | -3.26% | 1,343,942,800 |
| Mar 10, 2025 | $109.90 | $121.88 | $104.77 | $121.67 | +7.97% | 1,621,837,200 |
| Mar 3, 2025 | $123.51 | $123.70 | $107.56 | $112.69 | -9.79% | 1,756,820,000 |
| Feb 24, 2025 | $136.56 | $138.59 | $116.40 | $124.92 | -7.07% | 1,677,630,500 |
| Feb 18, 2025 | $141.27 | $143.44 | $134.03 | $134.43 | -3.18% | 758,833,800 |
| Feb 10, 2025 | $130.09 | $139.25 | $129.08 | $138.85 | +6.94% | 949,079,700 |
| Feb 3, 2025 | $114.75 | $130.37 | $113.01 | $129.84 | +8.14% | 1,370,566,200 |
| Jan 27, 2025 | $124.80 | $129.00 | $116.25 | $120.07 | -15.81% | 2,648,916,300 |
| Jan 21, 2025 | $139.16 | $148.97 | $137.09 | $142.62 | +3.57% | 825,973,500 |
| Jan 13, 2025 | $129.99 | $138.75 | $129.51 | $137.71 | +1.32% | 996,041,100 |
| Jan 6, 2025 | $148.59 | $153.13 | $134.22 | $135.91 | -5.93% | 1,052,112,000 |
| Dec 30, 2024 | $134.83 | $144.90 | $133.83 | $144.47 | +5.44% | 750,963,600 |
| Dec 23, 2024 | $136.28 | $141.90 | $134.71 | $137.01 | +1.71% | 568,312,200 |
| Dec 16, 2024 | $134.18 | $136.70 | $126.86 | $134.70 | +0.34% | 1,291,053,700 |
| Dec 9, 2024 | $138.97 | $141.82 | $132.54 | $134.25 | -5.75% | 974,961,000 |
| Dec 2, 2024 | $138.83 | $146.54 | $137.83 | $142.44 | +3.03% | 928,447,900 |
| Nov 25, 2024 | $141.99 | $142.05 | $131.80 | $138.25 | -2.61% | 903,463,700 |
| Nov 18, 2024 | $139.50 | $152.89 | $137.15 | $141.95 | -0.02% | 1,396,925,400 |
| Nov 11, 2024 | $148.68 | $149.65 | $140.08 | $141.98 | -3.83% | 1,017,459,800 |
| Nov 4, 2024 | $137.21 | $149.77 | $135.57 | $147.63 | +9.03% | 973,098,600 |
| Oct 28, 2024 | $143.00 | $143.14 | $132.11 | $135.40 | -4.34% | 987,765,800 |
| Oct 21, 2024 | $138.13 | $144.42 | $137.46 | $141.54 | +2.57% | 1,154,273,100 |
| Oct 14, 2024 | $136.47 | $140.89 | $128.74 | $138.00 | +2.37% | 1,357,584,500 |
| Oct 7, 2024 | $124.99 | $135.78 | $124.95 | $134.80 | +7.91% | 1,290,685,100 |
| Sep 30, 2024 | $118.31 | $125.04 | $115.14 | $124.92 | +2.90% | 1,272,577,700 |
| Sep 23, 2024 | $116.55 | $127.67 | $114.86 | $121.40 | +4.66% | 1,419,480,300 |
| Sep 16, 2024 | $116.79 | $119.66 | $113.22 | $116.00 | -2.60% | 1,466,985,900 |
| Sep 9, 2024 | $104.88 | $120.79 | $103.69 | $119.10 | +15.82% | 1,589,076,900 |
| Sep 3, 2024 | $116.01 | $116.21 | $100.95 | $102.83 | -13.86% | 1,570,114,200 |
| Aug 26, 2024 | $129.57 | $131.26 | $116.71 | $119.37 | -7.73% | 1,869,975,300 |
| Aug 19, 2024 | $124.28 | $130.75 | $123.10 | $129.37 | +3.84% | 1,575,724,000 |
| Aug 12, 2024 | $106.32 | $125.00 | $106.26 | $124.58 | +18.93% | 1,598,129,600 |
| Aug 5, 2024 | $92.06 | $108.80 | $90.69 | $104.75 | -2.35% | 2,056,049,100 |
| Jul 29, 2024 | $113.69 | $120.16 | $101.37 | $107.27 | -5.12% | 2,213,649,400 |
| Jul 22, 2024 | $120.35 | $124.69 | $106.30 | $113.06 | -4.13% | 1,513,222,900 |
| Jul 15, 2024 | $130.56 | $131.39 | $116.56 | $117.93 | -8.75% | 1,351,385,200 |
| Jul 8, 2024 | $127.49 | $136.15 | $127.04 | $129.24 | +2.71% | 1,401,139,900 |
| Jul 1, 2024 | $123.47 | $128.85 | $118.83 | $125.83 | +1.85% | 933,185,200 |
| Jun 24, 2024 | $123.24 | $128.12 | $118.04 | $123.54 | -2.39% | 1,832,912,700 |
| Jun 17, 2024 | $132.99 | $140.76 | $124.30 | $126.57 | -4.03% | 1,756,092,600 |
| Jun 10, 2024 | $120.37 | $132.84 | $117.01 | $131.88 | +9.09% | 1,406,333,800 |
| Jun 3, 2024 | $113.62 | $125.59 | $112.00 | $120.89 | +10.27% | 2,447,199,600 |
| May 28, 2024 | $110.24 | $115.82 | $106.94 | $109.63 | +2.97% | 2,310,782,600 |
| May 20, 2024 | $93.75 | $106.48 | $93.18 | $106.47 | +15.13% | 2,460,918,000 |
| May 13, 2024 | $90.48 | $95.82 | $88.53 | $92.48 | +2.89% | 1,687,565,600 |
| May 6, 2024 | $89.39 | $92.22 | $88.23 | $89.88 | +1.23% | 1,852,603,300 |
| Apr 29, 2024 | $87.60 | $89.28 | $81.25 | $88.79 | +1.20% | 2,088,780,900 |
| Apr 22, 2024 | $78.10 | $88.33 | $76.40 | $87.74 | +15.14% | 2,522,758,900 |
| Apr 15, 2024 | $89.10 | $90.61 | $75.61 | $76.20 | -13.59% | 2,631,387,800 |
| Apr 8, 2024 | $88.70 | $90.74 | $83.02 | $88.19 | +0.20% | 2,077,138,000 |
| Apr 1, 2024 | $90.30 | $92.23 | $85.88 | $88.01 | -2.60% | 2,090,215,100 |
| Mar 25, 2024 | $93.94 | $96.77 | $89.12 | $90.36 | -4.17% | 2,087,063,200 |
| Mar 18, 2024 | $90.39 | $94.78 | $85.01 | $94.29 | +7.35% | 2,887,301,700 |
| Mar 11, 2024 | $86.43 | $91.96 | $84.17 | $87.84 | +0.35% | 3,226,556,600 |
| Mar 4, 2024 | $84.13 | $97.40 | $83.42 | $87.53 | +6.38% | 3,469,164,300 |
| Feb 26, 2024 | $79.70 | $82.30 | $77.13 | $82.28 | +4.39% | 2,275,212,400 |
| Feb 20, 2024 | $71.95 | $82.39 | $66.25 | $78.82 | +8.54% | 3,089,619,300 |
| Feb 12, 2024 | $72.60 | $74.61 | $69.62 | $72.61 | +0.67% | 2,636,656,200 |
| Feb 5, 2024 | $68.23 | $72.19 | $66.30 | $72.13 | +9.03% | 2,709,823,000 |
| Jan 29, 2024 | $61.23 | $66.60 | $60.70 | $66.16 | +8.40% | 2,058,986,700 |
| Jan 22, 2024 | $60.05 | $62.85 | $58.59 | $61.03 | +2.59% | 2,180,965,300 |
| Jan 16, 2024 | $55.02 | $59.50 | $54.74 | $59.49 | +8.74% | 1,959,126,000 |
| Jan 8, 2024 | $49.51 | $55.35 | $49.48 | $54.71 | +11.43% | 2,899,158,200 |
| Jan 2, 2024 | $49.24 | $49.55 | $47.32 | $49.10 | -0.86% | 1,453,724,600 |
| Dec 26, 2023 | $48.97 | $50.00 | $48.75 | $49.52 | +1.42% | 1,113,728,300 |
| Dec 18, 2023 | $49.40 | $50.43 | $48.10 | $48.83 | -0.12% | 1,827,858,300 |
| Dec 11, 2023 | $47.49 | $49.40 | $45.83 | $48.89 | +2.91% | 2,201,086,200 |
| Dec 4, 2023 | $46.08 | $47.74 | $45.01 | $47.51 | +1.58% | 1,899,896,900 |
| Nov 27, 2023 | $47.80 | $48.76 | $46.19 | $46.77 | -2.12% | 2,074,721,100 |
| Nov 20, 2023 | $49.31 | $50.55 | $47.69 | $47.78 | -3.09% | 2,177,176,400 |
| Nov 13, 2023 | $48.32 | $49.96 | $48.10 | $49.30 | +1.99% | 1,942,240,100 |
| Nov 6, 2023 | $45.28 | $48.47 | $44.90 | $48.34 | +7.40% | 2,053,555,400 |
| Oct 30, 2023 | $41.09 | $45.31 | $39.23 | $45.01 | +11.12% | 2,177,371,200 |
| Oct 23, 2023 | $41.23 | $43.70 | $39.88 | $40.50 | -2.14% | 2,236,158,800 |
| Oct 16, 2023 | $45.06 | $46.23 | $41.08 | $41.39 | -8.96% | 2,793,225,400 |
| Oct 9, 2023 | $44.84 | $47.61 | $44.37 | $45.46 | -0.66% | 2,113,144,700 |
| Oct 2, 2023 | $44.03 | $45.79 | $43.25 | $45.76 | +5.20% | 2,093,887,700 |
| Sep 25, 2023 | $41.59 | $44.14 | $41.18 | $43.50 | +4.54% | 2,088,801,000 |
| Sep 18, 2023 | $42.75 | $44.24 | $40.98 | $41.61 | -5.22% | 2,170,415,000 |
| Sep 11, 2023 | $46.15 | $46.16 | $43.81 | $43.90 | -3.67% | 2,098,505,000 |
| Sep 5, 2023 | $48.22 | $48.85 | $45.15 | $45.57 | -6.05% | 1,758,552,000 |
| Aug 28, 2023 | $46.48 | $49.93 | $44.89 | $48.51 | +5.41% | 3,114,195,300 |
| Aug 21, 2023 | $44.49 | $50.27 | $44.22 | $46.02 | +6.28% | 4,310,210,900 |
| Aug 14, 2023 | $40.49 | $45.27 | $40.31 | $43.30 | +5.98% | 2,930,410,700 |
| Aug 7, 2023 | $45.11 | $45.54 | $40.64 | $40.86 | -8.56% | 2,288,236,600 |
| Jul 31, 2023 | $46.75 | $47.13 | $43.39 | $44.68 | -4.43% | 1,708,215,700 |
| Jul 24, 2023 | $44.73 | $47.40 | $44.04 | $46.75 | +5.51% | 1,882,587,600 |
| Jul 17, 2023 | $46.29 | $47.90 | $44.10 | $44.31 | -2.55% | 3,009,813,500 |
| Jul 10, 2023 | $42.66 | $48.09 | $41.65 | $45.47 | +6.98% | 2,383,708,200 |
| Jul 3, 2023 | $42.52 | $43.21 | $41.35 | $42.50 | +0.48% | 1,181,392,000 |
| Jun 26, 2023 | $42.46 | $42.76 | $40.10 | $42.30 | +0.22% | 2,520,798,000 |
| Jun 20, 2023 | $43.00 | $43.99 | $42.02 | $42.21 | -1.13% | 1,778,633,200 |
| Jun 12, 2023 | $39.20 | $43.72 | $38.62 | $42.69 | +10.12% | 2,967,678,000 |
| Jun 5, 2023 | $38.91 | $39.71 | $37.36 | $38.77 | -1.42% | 2,142,310,700 |
| May 30, 2023 | $40.60 | $41.94 | $37.82 | $39.33 | +0.98% | 3,044,585,300 |
| May 22, 2023 | $30.90 | $39.48 | $29.81 | $38.95 | +24.57% | 3,707,979,300 |
| May 15, 2023 | $28.51 | $31.83 | $28.15 | $31.26 | +10.32% | 2,398,498,900 |
| May 8, 2023 | $28.52 | $29.22 | $28.05 | $28.34 | -1.19% | 1,625,569,700 |
| May 1, 2023 | $27.84 | $29.06 | $27.24 | $28.68 | +3.36% | 2,039,790,000 |
| Apr 24, 2023 | $27.01 | $27.76 | $26.23 | $27.75 | +2.32% | 1,793,523,200 |
| Apr 17, 2023 | $26.57 | $28.11 | $26.43 | $27.12 | +1.35% | 2,057,759,300 |
| Apr 10, 2023 | $26.82 | $27.79 | $26.22 | $26.76 | -1.03% | 1,905,191,200 |
| Apr 3, 2023 | $27.51 | $28.00 | $26.40 | $27.04 | -2.66% | 1,679,976,100 |
| Mar 27, 2023 | $26.84 | $27.83 | $25.85 | $27.78 | +3.73% | 1,909,271,900 |
| Mar 20, 2023 | $25.62 | $27.59 | $25.13 | $26.78 | +4.10% | 2,797,753,000 |
| Mar 13, 2023 | $22.75 | $26.40 | $22.30 | $25.73 | +12.02% | 2,854,779,000 |
| Mar 6, 2023 | $23.89 | $24.45 | $22.73 | $22.97 | -3.87% | 2,442,279,200 |
| Feb 27, 2023 | $23.67 | $23.90 | $22.43 | $23.89 | +2.59% | 2,171,450,100 |
| Feb 21, 2023 | $21.00 | $23.89 | $20.42 | $23.29 | +8.87% | 2,630,909,800 |
| Feb 13, 2023 | $21.54 | $23.05 | $20.96 | $21.39 | +0.58% | 2,449,494,300 |
| Feb 6, 2023 | $20.81 | $23.02 | $20.79 | $21.27 | +0.78% | 2,750,610,500 |
| Jan 30, 2023 | $19.95 | $21.95 | $18.95 | $21.10 | +3.61% | 2,640,746,600 |
| Jan 23, 2023 | $18.06 | $20.63 | $17.82 | $20.37 | +14.16% | 2,632,581,200 |
| Jan 17, 2023 | $16.90 | $17.87 | $16.73 | $17.84 | +5.56% | 1,968,624,500 |
| Jan 9, 2023 | $15.28 | $16.92 | $15.14 | $16.90 | +13.73% | 2,240,313,000 |
| Jan 3, 2023 | $14.85 | $15.01 | $14.03 | $14.86 | +1.68% | 1,626,811,900 |
| Dec 27, 2022 | $15.07 | $15.10 | $13.88 | $14.61 | -3.89% | 1,481,381,800 |
| Dec 19, 2022 | $16.57 | $16.63 | $14.88 | $15.21 | -8.24% | 1,996,694,900 |
| Dec 12, 2022 | $17.04 | $18.79 | $16.41 | $16.57 | -2.53% | 2,567,578,700 |
| Dec 5, 2022 | $16.68 | $17.58 | $15.67 | $17.00 | +0.74% | 2,058,130,800 |
| Nov 28, 2022 | $16.03 | $17.27 | $15.52 | $16.88 | +3.72% | 2,010,199,900 |
| Nov 21, 2022 | $15.15 | $16.53 | $15.08 | $16.27 | +5.59% | 1,472,780,600 |
| Nov 14, 2022 | $16.22 | $17.00 | $15.12 | $15.41 | -5.62% | 2,926,240,100 |
| Nov 7, 2022 | $14.23 | $16.39 | $13.76 | $16.33 | +15.34% | 2,816,073,500 |
| Oct 31, 2022 | $13.78 | $14.23 | $12.96 | $14.16 | +2.33% | 2,704,426,500 |
| Oct 24, 2022 | $12.51 | $13.85 | $12.06 | $13.83 | +10.97% | 2,662,626,000 |
| Oct 17, 2022 | $11.52 | $12.77 | $11.52 | $12.47 | +11.04% | 3,025,158,900 |
| Oct 10, 2022 | $12.04 | $12.12 | $10.81 | $11.23 | -7.03% | 3,422,306,100 |
| Oct 3, 2022 | $12.35 | $13.66 | $12.02 | $12.08 | -0.52% | 2,955,426,000 |
| Sep 26, 2022 | $12.49 | $12.82 | $11.95 | $12.14 | -3.01% | 2,742,012,200 |
| Sep 19, 2022 | $13.01 | $14.03 | $12.26 | $12.52 | -5.17% | 3,324,654,000 |
| Sep 12, 2022 | $14.37 | $14.55 | $12.62 | $13.20 | -8.26% | 2,981,997,900 |
| Sep 6, 2022 | $13.73 | $14.47 | $13.35 | $14.39 | +5.42% | 2,160,410,200 |
| Aug 29, 2022 | $16.02 | $16.34 | $13.27 | $13.65 | -16.07% | 3,522,045,000 |
| Aug 22, 2022 | $17.49 | $17.95 | $16.24 | $16.26 | -8.90% | 2,842,057,900 |
| Aug 15, 2022 | $18.70 | $19.16 | $17.77 | $17.85 | -4.60% | 2,212,739,200 |
| Aug 8, 2022 | $17.50 | $18.72 | $16.72 | $18.71 | -1.47% | 3,236,889,200 |
| Aug 1, 2022 | $18.18 | $19.27 | $17.99 | $18.99 | +4.55% | 2,179,862,100 |
| Jul 25, 2022 | $17.02 | $18.24 | $16.48 | $18.16 | +4.87% | 2,358,495,300 |
| Jul 18, 2022 | $16.30 | $18.14 | $16.00 | $17.32 | +9.88% | 3,227,141,600 |
| Jul 11, 2022 | $15.53 | $15.78 | $14.47 | $15.76 | -0.48% | 2,260,960,400 |
| Jul 5, 2022 | $14.18 | $16.04 | $14.06 | $15.84 | +9.05% | 2,142,148,100 |
| Jun 27, 2022 | $17.31 | $17.33 | $14.39 | $14.52 | -15.20% | 2,635,859,700 |
| Jun 21, 2022 | $16.47 | $17.14 | $15.85 | $17.13 | +7.85% | 1,856,918,700 |
| Jun 13, 2022 | $16.00 | $16.87 | $15.33 | $15.88 | -6.45% | 2,813,851,300 |
| Jun 6, 2022 | $19.14 | $19.34 | $16.87 | $16.97 | -9.33% | 2,035,796,300 |
| May 31, 2022 | $18.98 | $19.62 | $18.12 | $18.72 | -0.48% | 2,456,047,900 |
| May 23, 2022 | $16.27 | $18.88 | $15.78 | $18.81 | +12.68% | 3,744,524,500 |
| May 16, 2022 | $17.51 | $18.37 | $15.76 | $16.69 | -5.72% | 3,012,851,700 |
| May 9, 2022 | $18.03 | $18.26 | $15.57 | $17.71 | -5.19% | 3,455,260,700 |
| May 2, 2022 | $18.54 | $20.40 | $17.99 | $18.68 | +0.69% | 2,956,282,200 |
| Apr 25, 2022 | $19.20 | $20.13 | $18.29 | $18.55 | -4.96% | 2,864,929,900 |
| Apr 18, 2022 | $21.20 | $22.67 | $19.50 | $19.52 | -8.20% | 2,788,378,400 |
| Apr 11, 2022 | $22.21 | $22.78 | $21.16 | $21.26 | -8.05% | 2,323,505,200 |
| Apr 4, 2022 | $26.73 | $27.56 | $23.06 | $23.12 | -13.45% | 2,620,928,100 |
| Mar 28, 2022 | $27.76 | $28.95 | $26.27 | $26.71 | -3.54% | 2,418,640,700 |
| Mar 21, 2022 | $26.51 | $28.36 | $25.58 | $27.69 | +4.68% | 3,097,249,400 |
| Mar 14, 2022 | $21.87 | $26.57 | $21.16 | $26.45 | +19.70% | 2,751,431,400 |
| Mar 7, 2022 | $22.82 | $23.22 | $20.65 | $22.10 | -3.64% | 2,296,304,400 |
| Feb 28, 2022 | $23.99 | $24.67 | $22.48 | $22.94 | -5.05% | 2,076,122,200 |
| Feb 22, 2022 | $23.04 | $24.22 | $20.89 | $24.16 | +2.18% | 2,464,599,300 |
| Feb 14, 2022 | $23.93 | $26.58 | $23.10 | $23.64 | -1.28% | 3,446,703,500 |
| Feb 7, 2022 | $24.37 | $26.93 | $23.77 | $23.95 | -1.52% | 2,430,179,500 |
| Jan 31, 2022 | $23.18 | $25.82 | $23.05 | $24.32 | +6.48% | 2,392,030,600 |
| Jan 24, 2022 | $22.33 | $24.06 | $20.89 | $22.84 | -2.28% | 3,453,512,700 |
| Jan 18, 2022 | $26.26 | $26.64 | $23.26 | $23.37 | -13.24% | 2,067,759,200 |
| Jan 10, 2022 | $26.58 | $28.60 | $25.64 | $26.94 | -1.12% | 2,316,884,300 |
| Jan 3, 2022 | $29.82 | $30.71 | $27.06 | $27.25 | -7.36% | 2,281,746,100 |
| Dec 27, 2021 | $29.66 | $31.33 | $29.33 | $29.41 | -0.77% | 1,742,810,500 |
| Dec 20, 2021 | $27.31 | $30.06 | $27.15 | $29.64 | +6.61% | 1,724,437,800 |
| Dec 13, 2021 | $30.25 | $31.16 | $27.25 | $27.80 | -7.94% | 3,387,664,400 |
| Dec 6, 2021 | $29.88 | $32.45 | $28.04 | $30.20 | -1.61% | 2,704,875,800 |
| Nov 29, 2021 | $32.37 | $33.41 | $30.13 | $30.69 | -2.57% | 2,580,047,900 |
| Nov 22, 2021 | $33.52 | $34.65 | $30.88 | $31.50 | -4.49% | 2,004,729,100 |
| Nov 15, 2021 | $30.55 | $33.09 | $28.80 | $32.99 | +8.54% | 2,393,478,200 |
| Nov 8, 2021 | $30.15 | $32.31 | $28.78 | $30.39 | +2.14% | 2,531,279,200 |
| Nov 1, 2021 | $25.65 | $31.40 | $25.23 | $29.75 | +16.37% | 2,804,653,700 |
| Oct 25, 2021 | $22.97 | $25.71 | $22.77 | $25.57 | +12.50% | 1,488,830,100 |
| Oct 18, 2021 | $21.75 | $23.13 | $21.64 | $22.73 | +3.95% | 934,216,900 |
| Oct 11, 2021 | $20.58 | $21.93 | $20.51 | $21.86 | +4.95% | 976,755,700 |
| Oct 4, 2021 | $20.50 | $21.32 | $19.56 | $20.83 | +0.43% | 1,330,295,300 |
| Sep 27, 2021 | $21.71 | $21.80 | $20.20 | $20.74 | -6.06% | 1,268,664,800 |
| Sep 20, 2021 | $21.15 | $22.53 | $20.66 | $22.08 | +0.83% | 1,289,064,600 |
| Sep 13, 2021 | $22.68 | $22.96 | $21.83 | $21.90 | -2.57% | 1,114,328,700 |
| Sep 7, 2021 | $22.83 | $22.90 | $21.98 | $22.48 | -1.60% | 897,773,100 |
| Aug 30, 2021 | $22.83 | $23.04 | $22.12 | $22.84 | +0.91% | 1,193,138,200 |
| Aug 23, 2021 | $20.97 | $22.72 | $20.95 | $22.64 | +8.74% | 1,763,469,100 |
| Aug 16, 2021 | $20.14 | $20.87 | $18.76 | $20.82 | +3.11% | 2,143,947,300 |
| Aug 9, 2021 | $20.45 | $20.51 | $19.43 | $20.19 | -0.87% | 846,530,200 |
| Aug 2, 2021 | $19.70 | $20.73 | $19.22 | $20.37 | +4.45% | 1,140,496,100 |
| Jul 26, 2021 | $19.31 | $19.85 | $18.74 | $19.50 | -0.30% | 1,029,275,400 |
| Jul 19, 2021 | $17.92 | $19.89 | $17.87 | $19.56 | +7.69% | 2,074,260,700 |
| Jul 12, 2021 | $20.24 | $20.53 | $18.07 | $18.16 | -9.42% | 2,231,577,480 |
| Jul 6, 2021 | $20.74 | $20.88 | $19.70 | $20.05 | -2.13% | 1,665,057,080 |
| Jun 28, 2021 | $19.36 | $20.51 | $19.32 | $20.49 | +7.65% | 2,013,167,880 |
| Jun 21, 2021 | $18.44 | $19.42 | $17.82 | $19.03 | +2.10% | 2,184,172,960 |
| Jun 14, 2021 | $17.91 | $19.38 | $17.58 | $18.64 | +4.56% | 2,650,036,520 |
| Jun 7, 2021 | $17.57 | $17.94 | $17.18 | $17.83 | +1.41% | 1,985,337,080 |
| Jun 1, 2021 | $16.27 | $17.66 | $15.90 | $17.58 | +8.21% | 2,264,098,000 |
| May 24, 2021 | $15.21 | $16.28 | $15.18 | $16.24 | +8.36% | 2,586,672,640 |
| May 17, 2021 | $14.16 | $15.22 | $13.54 | $14.99 | +5.26% | 1,741,326,360 |
| May 10, 2021 | $14.79 | $14.81 | $13.46 | $14.24 | -3.84% | 1,402,240,960 |
| May 3, 2021 | $15.13 | $15.25 | $14.01 | $14.81 | -1.31% | 1,323,967,920 |
| Apr 26, 2021 | $15.19 | $15.67 | $15.00 | $15.01 | -1.68% | 946,892,840 |
| Apr 19, 2021 | $15.54 | $15.81 | $14.78 | $15.27 | -4.07% | 1,460,886,560 |
| Apr 12, 2021 | $14.29 | $16.21 | $14.14 | $15.91 | +10.50% | 2,864,724,280 |
| Apr 5, 2021 | $13.87 | $14.47 | $13.71 | $14.40 | +4.26% | 1,138,287,520 |
| Mar 29, 2021 | $12.82 | $13.87 | $12.70 | $13.81 | +7.57% | 1,096,774,480 |
| Mar 22, 2021 | $12.91 | $13.39 | $12.27 | $12.84 | -0.05% | 1,424,801,200 |
| Mar 15, 2021 | $12.86 | $13.51 | $12.61 | $12.85 | -0.08% | 1,331,909,280 |
| Mar 8, 2021 | $12.45 | $13.05 | $11.57 | $12.86 | +3.17% | 1,993,192,000 |
| Mar 1, 2021 | $13.88 | $13.93 | $11.68 | $12.46 | -9.14% | 2,111,071,400 |
| Feb 22, 2021 | $14.77 | $15.13 | $13.22 | $13.71 | -8.12% | 2,491,350,480 |
| Feb 16, 2021 | $15.06 | $15.37 | $14.58 | $14.93 | -0.23% | 1,103,463,120 |
| Feb 8, 2021 | $13.73 | $15.29 | $13.73 | $14.96 | +10.08% | 2,033,120,400 |
| Feb 1, 2021 | $13.05 | $13.93 | $12.90 | $13.59 | +4.63% | 1,053,544,000 |
| Jan 25, 2021 | $13.78 | $13.83 | $12.79 | $12.99 | -5.27% | 1,286,232,400 |
| Jan 19, 2021 | $13.02 | $14.00 | $12.84 | $13.71 | +6.63% | 1,069,915,920 |
| Jan 11, 2021 | $13.42 | $13.96 | $12.85 | $12.86 | -3.14% | 1,581,436,520 |
| Jan 4, 2021 | $13.10 | $13.65 | $12.59 | $13.28 | +1.70% | 2,217,835,320 |
| Dec 28, 2020 | $13.06 | $13.21 | $12.76 | $13.06 | +0.47% | 800,759,360 |
| Dec 21, 2020 | $13.07 | $13.37 | $12.94 | $12.99 | -2.10% | 765,673,320 |
| Dec 14, 2020 | $13.09 | $13.46 | $13.07 | $13.27 | +1.99% | 1,260,207,000 |
| Dec 7, 2020 | $13.60 | $13.73 | $12.82 | $13.01 | -4.02% | 1,313,495,680 |
| Nov 30, 2020 | $13.27 | $13.67 | $12.97 | $13.56 | +2.24% | 1,269,648,520 |
| Nov 23, 2020 | $13.17 | $13.41 | $12.89 | $13.26 | +1.33% | 1,135,045,760 |
| Nov 16, 2020 | $13.17 | $13.65 | $13.07 | $13.09 | -1.57% | 2,143,752,160 |
| Nov 9, 2020 | $14.55 | $14.69 | $12.63 | $13.30 | -8.69% | 2,345,186,120 |
| Nov 2, 2020 | $12.66 | $14.59 | $12.40 | $14.56 | +16.18% | 1,685,160,520 |
| Oct 26, 2020 | $13.43 | $13.69 | $12.30 | $12.53 | -7.77% | 1,701,409,920 |
| Oct 19, 2020 | $13.90 | $13.98 | $13.23 | $13.59 | -1.60% | 1,270,841,640 |
| Oct 12, 2020 | $13.99 | $14.35 | $13.77 | $13.81 | +0.35% | 1,565,858,960 |
| Oct 5, 2020 | $13.24 | $14.14 | $13.22 | $13.76 | +5.36% | 2,408,115,400 |
| Sep 28, 2020 | $13.04 | $13.76 | $12.75 | $13.06 | +1.46% | 2,963,496,400 |
| Sep 21, 2020 | $11.93 | $12.88 | $11.90 | $12.87 | +5.62% | 3,333,763,600 |
| Sep 14, 2020 | $13.08 | $13.32 | $11.99 | $12.19 | +0.20% | 3,977,874,400 |
| Sep 8, 2020 | $11.73 | $13.07 | $11.70 | $12.16 | -3.63% | 2,867,539,200 |
| Aug 31, 2020 | $13.18 | $14.73 | $11.70 | $12.62 | -4.00% | 4,296,136,800 |
| Aug 24, 2020 | $12.88 | $13.15 | $12.51 | $13.15 | +3.66% | 1,955,645,440 |
| Aug 17, 2020 | $11.85 | $12.81 | $11.82 | $12.68 | +9.68% | 3,668,625,600 |
| Aug 10, 2020 | $11.33 | $11.72 | $10.80 | $11.56 | +3.25% | 1,988,145,040 |
| Aug 3, 2020 | $10.73 | $11.50 | $10.72 | $11.20 | +5.51% | 1,560,685,360 |
| Jul 27, 2020 | $10.23 | $10.77 | $10.21 | $10.61 | +4.12% | 1,543,440,080 |
| Jul 20, 2020 | $10.27 | $10.60 | $9.78 | $10.19 | -0.07% | 1,814,761,720 |
| Jul 13, 2020 | $10.60 | $10.79 | $9.79 | $10.20 | -2.65% | 2,014,983,360 |
| Jul 6, 2020 | $9.74 | $10.66 | $9.71 | $10.48 | +9.02% | 2,031,395,960 |
| Jun 29, 2020 | $9.17 | $9.74 | $8.90 | $9.61 | +5.00% | 1,400,841,000 |
| Jun 22, 2020 | $9.30 | $9.64 | $9.13 | $9.16 | -1.15% | 2,191,102,280 |
| Jun 15, 2020 | $8.82 | $9.45 | $8.74 | $9.26 | +3.68% | 2,122,592,720 |
| Jun 8, 2020 | $8.88 | $9.50 | $8.69 | $8.93 | +0.14% | 2,642,966,040 |
| Jun 1, 2020 | $8.83 | $9.00 | $8.66 | $8.92 | +0.50% | 2,053,294,840 |
| May 26, 2020 | $9.16 | $9.18 | $8.00 | $8.88 | -1.67% | 3,428,719,200 |
| May 18, 2020 | $8.76 | $9.09 | $8.68 | $9.03 | +6.31% | 3,881,096,800 |
| May 11, 2020 | $7.81 | $8.50 | $7.59 | $8.49 | +8.68% | 3,177,943,200 |
| May 4, 2020 | $7.02 | $7.82 | $7.02 | $7.81 | +10.51% | 1,723,554,040 |
| Apr 27, 2020 | $7.37 | $7.61 | $7.02 | $7.07 | -2.35% | 2,019,469,400 |
| Apr 20, 2020 | $7.18 | $7.34 | $6.68 | $7.24 | -0.93% | 2,446,082,680 |
| Apr 13, 2020 | $6.51 | $7.48 | $6.43 | $7.31 | +11.17% | 2,580,245,320 |
| Apr 6, 2020 | $6.38 | $6.96 | $6.32 | $6.57 | +7.81% | 2,581,096,800 |
| Mar 30, 2020 | $6.38 | $6.89 | $5.96 | $6.10 | -3.49% | 3,548,102,000 |
| Mar 23, 2020 | $5.14 | $6.58 | $4.96 | $6.32 | +22.83% | 3,875,366,800 |
| Mar 16, 2020 | $5.31 | $5.76 | $4.52 | $5.14 | -14.57% | 4,005,018,400 |
| Mar 9, 2020 | $6.00 | $6.53 | $5.40 | $6.02 | -9.47% | 3,148,254,000 |
| Mar 2, 2020 | $6.92 | $7.12 | $6.45 | $6.65 | -1.49% | 3,196,686,000 |
| Feb 24, 2020 | $6.75 | $7.05 | $6.04 | $6.75 | -8.16% | 4,703,164,000 |
| Feb 18, 2020 | $7.14 | $7.91 | $7.12 | $7.35 | +1.48% | 2,895,556,000 |
| Feb 10, 2020 | $6.31 | $7.37 | $6.31 | $7.24 | +15.18% | 3,112,747,920 |
| Feb 3, 2020 | $5.89 | $6.36 | $5.89 | $6.29 | +6.41% | 1,143,726,000 |
| Jan 27, 2020 | $5.96 | $6.23 | $5.81 | $5.91 | -5.61% | 1,701,884,520 |
| Jan 21, 2020 | $6.20 | $6.49 | $6.16 | $6.26 | +0.48% | 1,075,183,680 |
| Jan 13, 2020 | $6.19 | $6.32 | $6.11 | $6.23 | +2.03% | 1,481,005,000 |
| Jan 6, 2020 | $5.81 | $6.21 | $5.78 | $6.11 | +3.50% | 1,431,263,440 |
| Dec 30, 2019 | $5.90 | $6.00 | $5.75 | $5.90 | -0.34% | 932,909,520 |
| Dec 23, 2019 | $6.01 | $6.05 | $5.90 | $5.92 | -1.04% | 932,284,560 |
| Dec 16, 2019 | $5.65 | $6.01 | $5.62 | $5.98 | +6.87% | 2,045,341,240 |
| Dec 9, 2019 | $5.28 | $5.72 | $5.27 | $5.60 | +5.57% | 1,566,882,200 |
| Dec 2, 2019 | $5.41 | $5.43 | $5.01 | $5.30 | -2.11% | 1,539,190,080 |
| Nov 25, 2019 | $5.40 | $5.54 | $5.39 | $5.42 | +2.77% | 1,251,014,200 |
| Nov 18, 2019 | $5.10 | $5.36 | $5.09 | $5.27 | +3.28% | 1,976,204,400 |
| Nov 11, 2019 | $5.19 | $5.30 | $5.02 | $5.10 | -1.73% | 2,411,216,440 |
| Nov 4, 2019 | $5.15 | $5.29 | $5.10 | $5.19 | +2.56% | 1,416,345,480 |
| Oct 28, 2019 | $5.16 | $5.22 | $4.95 | $5.06 | -0.95% | 1,241,360,800 |
| Oct 21, 2019 | $4.82 | $5.13 | $4.78 | $5.11 | +7.37% | 1,552,235,280 |
| Oct 14, 2019 | $4.64 | $4.98 | $4.61 | $4.76 | +2.42% | 1,883,015,320 |
| Oct 7, 2019 | $4.61 | $4.73 | $4.41 | $4.65 | +2.21% | 2,023,922,040 |
| Sep 30, 2019 | $4.32 | $4.58 | $4.25 | $4.55 | +5.94% | 1,587,117,840 |
| Sep 23, 2019 | $4.32 | $4.48 | $4.23 | $4.29 | -0.54% | 1,493,959,440 |
| Sep 16, 2019 | $4.47 | $4.54 | $4.31 | $4.32 | -5.08% | 1,337,937,200 |
| Sep 9, 2019 | $4.50 | $4.71 | $4.47 | $4.55 | +1.84% | 1,784,281,160 |
| Sep 3, 2019 | $4.11 | $4.53 | $4.08 | $4.47 | +6.65% | 1,598,093,120 |
| Aug 26, 2019 | $4.14 | $4.27 | $3.98 | $4.19 | +3.12% | 1,515,253,360 |
| Aug 19, 2019 | $4.10 | $4.34 | $4.04 | $4.06 | +1.80% | 2,581,008,720 |
| Aug 12, 2019 | $3.80 | $4.04 | $3.68 | $3.99 | +3.49% | 2,629,441,320 |
| Aug 5, 2019 | $3.85 | $3.96 | $3.72 | $3.85 | -4.35% | 1,974,105,680 |
| Jul 29, 2019 | $4.37 | $4.40 | $3.98 | $4.03 | -7.93% | 1,654,909,640 |
| Jul 22, 2019 | $4.23 | $4.47 | $4.23 | $4.38 | +3.94% | 1,777,211,800 |
| Jul 15, 2019 | $4.21 | $4.32 | $4.12 | $4.21 | +0.49% | 1,767,562,520 |
| Jul 8, 2019 | $3.95 | $4.26 | $3.88 | $4.19 | +4.61% | 2,313,674,440 |
| Jul 1, 2019 | $4.31 | $4.35 | $3.94 | $4.01 | -2.44% | 1,754,948,920 |
| Jun 24, 2019 | $3.82 | $4.13 | $3.77 | $4.11 | +8.22% | 2,021,996,320 |
| Jun 17, 2019 | $3.61 | $3.93 | $3.59 | $3.79 | +4.92% | 1,974,197,520 |
| Jun 10, 2019 | $3.69 | $3.81 | $3.57 | $3.62 | -0.59% | 1,848,050,080 |
| Jun 3, 2019 | $3.40 | $3.67 | $3.32 | $3.64 | +7.41% | 2,389,090,320 |
| May 28, 2019 | $3.65 | $3.68 | $3.38 | $3.39 | -6.68% | 1,772,174,880 |
| May 20, 2019 | $3.81 | $3.89 | $3.62 | $3.63 | -7.27% | 2,209,214,360 |
| May 13, 2019 | $4.09 | $4.11 | $3.87 | $3.91 | -7.28% | 3,487,267,600 |
| May 6, 2019 | $4.39 | $4.51 | $4.10 | $4.22 | -7.75% | 2,626,306,800 |
| Apr 29, 2019 | $4.46 | $4.62 | $4.39 | $4.58 | +2.76% | 1,838,422,480 |
| Apr 22, 2019 | $4.63 | $4.82 | $4.33 | $4.45 | -4.41% | 2,279,424,680 |
| Apr 15, 2019 | $4.74 | $4.76 | $4.58 | $4.66 | -1.95% | 1,500,829,800 |
| Apr 8, 2019 | $4.74 | $4.84 | $4.69 | $4.75 | -0.49% | 2,145,235,800 |
| Apr 1, 2019 | $4.58 | $4.79 | $4.51 | $4.77 | +6.34% | 2,636,466,800 |
| Mar 25, 2019 | $4.40 | $4.54 | $4.28 | $4.49 | +1.16% | 2,603,494,000 |
| Mar 18, 2019 | $4.28 | $4.63 | $4.20 | $4.44 | +4.53% | 3,617,415,200 |
| Mar 11, 2019 | $3.79 | $4.29 | $3.74 | $4.25 | +12.73% | 3,368,342,800 |
| Mar 4, 2019 | $3.95 | $3.97 | $3.62 | $3.77 | -3.71% | 1,997,929,280 |
| Feb 25, 2019 | $4.06 | $4.13 | $3.83 | $3.91 | -1.72% | 2,305,462,960 |
| Feb 19, 2019 | $3.92 | $4.03 | $3.88 | $3.98 | +1.18% | 1,916,107,200 |
| Feb 11, 2019 | $3.66 | $4.10 | $3.61 | $3.93 | +6.19% | 3,979,430,800 |
| Feb 4, 2019 | $3.63 | $3.89 | $3.60 | $3.70 | +2.38% | 2,865,978,800 |
| Jan 28, 2019 | $3.41 | $3.67 | $3.28 | $3.62 | -9.63% | 6,073,627,600 |
| Jan 22, 2019 | $3.89 | $4.02 | $3.69 | $4.00 | +2.05% | 3,105,446,400 |
| Jan 14, 2019 | $3.67 | $3.95 | $3.64 | $3.92 | +5.44% | 2,955,537,200 |
| Jan 7, 2019 | $3.46 | $3.74 | $3.41 | $3.72 | +9.28% | 3,499,026,000 |
| Dec 31, 2018 | $3.39 | $3.46 | $3.19 | $3.40 | +1.90% | 2,242,693,200 |
| Dec 24, 2018 | $3.16 | $3.43 | $3.11 | $3.34 | +3.15% | 2,421,660,400 |
| Dec 17, 2018 | $3.63 | $3.76 | $3.21 | $3.24 | -11.52% | 3,566,431,200 |
| Dec 10, 2018 | $3.65 | $3.90 | $3.62 | $3.66 | -0.79% | 2,880,192,000 |
| Dec 3, 2018 | $4.32 | $4.37 | $3.64 | $3.69 | -9.68% | 3,065,460,000 |
| Nov 26, 2018 | $3.75 | $4.10 | $3.66 | $4.09 | +12.71% | 3,620,754,400 |
| Nov 19, 2018 | $4.04 | $4.05 | $3.33 | $3.63 | -11.82% | 4,818,929,200 |
| Nov 12, 2018 | $5.05 | $5.17 | $4.04 | $4.11 | -20.05% | 4,484,082,400 |
| Nov 5, 2018 | $5.36 | $5.44 | $5.03 | $5.14 | -4.30% | 2,081,536,040 |
| Oct 29, 2018 | $5.10 | $5.55 | $4.40 | $5.37 | +8.39% | 3,307,967,200 |
| Oct 22, 2018 | $5.78 | $5.88 | $4.83 | $4.96 | -13.47% | 3,481,044,480 |
| Oct 15, 2018 | $6.15 | $6.25 | $5.69 | $5.73 | -7.04% | 2,320,313,320 |
| Oct 8, 2018 | $6.66 | $6.78 | $5.86 | $6.16 | -8.64% | 2,687,402,840 |
| Oct 1, 2018 | $7.10 | $7.32 | $6.69 | $6.75 | -3.97% | 2,137,977,200 |
| Sep 24, 2018 | $6.56 | $7.05 | $6.47 | $7.03 | +6.67% | 1,763,582,600 |
| Sep 17, 2018 | $6.89 | $6.96 | $6.55 | $6.59 | -4.70% | 1,589,632,240 |
| Sep 10, 2018 | $6.82 | $6.98 | $6.55 | $6.91 | +1.68% | 1,571,929,240 |
| Sep 4, 2018 | $7.00 | $7.13 | $6.68 | $6.80 | -3.14% | 1,402,016,040 |
| Aug 27, 2018 | $6.84 | $7.04 | $6.74 | $7.02 | +3.11% | 2,049,340,760 |
| Aug 20, 2018 | $6.08 | $6.82 | $5.97 | $6.81 | +11.19% | 3,518,857,200 |
| Aug 13, 2018 | $6.38 | $6.59 | $6.09 | $6.12 | -3.91% | 3,333,650,760 |
| Aug 6, 2018 | $6.29 | $6.51 | $6.24 | $6.37 | +1.07% | 1,184,209,400 |
| Jul 30, 2018 | $6.31 | $6.33 | $6.03 | $6.30 | +0.03% | 1,386,408,360 |
| Jul 23, 2018 | $6.25 | $6.42 | $6.08 | $6.30 | +0.45% | 1,590,271,560 |
| Jul 16, 2018 | $6.21 | $6.36 | $6.13 | $6.27 | +0.63% | 1,289,883,280 |
| Jul 9, 2018 | $6.26 | $6.35 | $6.15 | $6.23 | +0.80% | 1,618,462,680 |
| Jul 2, 2018 | $5.85 | $6.19 | $5.83 | $6.18 | +4.40% | 1,174,832,120 |
| Jun 25, 2018 | $6.17 | $6.17 | $5.88 | $5.92 | -5.60% | 2,325,370,000 |
| Jun 18, 2018 | $6.59 | $6.65 | $6.26 | $6.27 | -5.40% | 2,111,046,520 |
| Jun 11, 2018 | $6.54 | $6.73 | $6.49 | $6.63 | +1.14% | 1,776,652,920 |
| Jun 4, 2018 | $6.48 | $6.66 | $6.44 | $6.56 | +1.81% | 2,132,049,880 |
| May 29, 2018 | $6.21 | $6.45 | $6.17 | $6.44 | +3.35% | 1,655,694,160 |
| May 21, 2018 | $6.25 | $6.25 | $6.01 | $6.23 | +1.36% | 2,324,833,840 |
| May 14, 2018 | $6.40 | $6.46 | $6.04 | $6.15 | -3.38% | 3,036,819,200 |
| May 7, 2018 | $6.08 | $6.51 | $6.07 | $6.36 | +6.47% | 3,951,446,800 |
| Apr 30, 2018 | $5.67 | $5.98 | $5.56 | $5.98 | +5.62% | 1,687,306,280 |
| Apr 23, 2018 | $5.74 | $5.79 | $5.26 | $5.66 | -1.04% | 2,182,644,920 |
| Apr 16, 2018 | $5.79 | $5.98 | $5.67 | $5.72 | -1.20% | 2,040,221,400 |
| Apr 9, 2018 | $5.42 | $5.94 | $5.37 | $5.79 | +8.05% | 2,812,280,800 |
| Apr 2, 2018 | $5.72 | $5.87 | $5.33 | $5.36 | -7.49% | 3,729,551,600 |
| Mar 26, 2018 | $5.95 | $6.25 | $5.43 | $5.79 | -0.59% | 3,871,548,400 |
| Mar 19, 2018 | $6.20 | $6.30 | $5.81 | $5.82 | -6.99% | 2,982,527,600 |
| Mar 12, 2018 | $6.18 | $6.36 | $6.15 | $6.26 | +2.10% | 2,526,297,600 |
| Mar 5, 2018 | $5.86 | $6.15 | $5.74 | $6.13 | +3.72% | 2,744,127,600 |
| Feb 26, 2018 | $6.20 | $6.22 | $5.55 | $5.91 | -3.82% | 3,393,833,200 |
| Feb 20, 2018 | $6.12 | $6.30 | $5.99 | $6.15 | +0.86% | 2,476,135,600 |
| Feb 12, 2018 | $5.88 | $6.25 | $5.63 | $6.10 | +5.07% | 3,791,624,400 |
| Feb 5, 2018 | $5.68 | $5.97 | $5.10 | $5.80 | -0.62% | 5,822,492,000 |
| Jan 29, 2018 | $6.07 | $6.23 | $5.78 | $5.84 | -4.03% | 2,731,055,200 |
| Jan 22, 2018 | $5.76 | $6.08 | $5.70 | $6.08 | +5.75% | 2,524,854,400 |
| Jan 16, 2018 | $5.60 | $5.78 | $5.42 | $5.75 | +3.20% | 2,224,214,800 |
| Jan 8, 2018 | $5.51 | $5.66 | $5.40 | $5.57 | +3.52% | 2,702,864,840 |
| Jan 2, 2018 | $4.89 | $5.45 | $4.86 | $5.39 | +11.32% | 2,417,733,040 |
| Dec 26, 2017 | $4.83 | $5.00 | $4.80 | $4.84 | -0.91% | 1,202,197,760 |
| Dec 18, 2017 | $4.83 | $4.95 | $4.78 | $4.88 | +1.94% | 1,901,630,840 |
| Dec 11, 2017 | $4.80 | $4.87 | $4.62 | $4.79 | +0.04% | 2,482,888,680 |
| Dec 4, 2017 | $5.00 | $5.01 | $4.51 | $4.79 | -3.13% | 3,679,763,200 |
| Nov 27, 2017 | $5.43 | $5.43 | $4.78 | $4.94 | -8.89% | 3,961,584,000 |
| Nov 20, 2017 | $5.30 | $5.43 | $5.26 | $5.42 | +2.65% | 1,330,232,440 |
| Nov 13, 2017 | $5.40 | $5.43 | $5.20 | $5.28 | -2.21% | 2,563,457,200 |
| Nov 6, 2017 | $5.18 | $5.47 | $5.01 | $5.40 | +3.57% | 3,539,737,640 |
| Oct 30, 2017 | $5.05 | $5.25 | $5.03 | $5.22 | +3.38% | 2,105,966,520 |
| Oct 23, 2017 | $4.94 | $5.05 | $4.78 | $5.05 | +2.52% | 2,550,396,520 |
| Oct 16, 2017 | $4.90 | $4.99 | $4.81 | $4.92 | +1.19% | 2,622,862,800 |
| Oct 9, 2017 | $4.57 | $4.88 | $4.55 | $4.86 | +7.33% | 3,214,311,600 |
| Oct 2, 2017 | $4.52 | $4.55 | $4.43 | $4.53 | +1.41% | 2,073,640,880 |
| Sep 25, 2017 | $4.44 | $4.49 | $4.25 | $4.47 | -0.13% | 3,747,471,200 |
| Sep 18, 2017 | $4.63 | $4.78 | $4.44 | $4.48 | -0.62% | 4,802,294,400 |
| Sep 11, 2017 | $4.14 | $4.50 | $4.13 | $4.50 | +10.03% | 3,426,964,800 |
| Sep 5, 2017 | $4.21 | $4.21 | $4.07 | $4.09 | -3.97% | 1,940,618,040 |
| Aug 28, 2017 | $4.11 | $4.30 | $4.06 | $4.26 | +4.06% | 2,147,941,640 |
| Aug 21, 2017 | $4.06 | $4.18 | $3.93 | $4.10 | +1.43% | 2,475,456,760 |
| Aug 14, 2017 | $3.99 | $4.24 | $3.98 | $4.04 | +3.55% | 3,755,385,600 |
| Aug 7, 2017 | $4.21 | $4.36 | $3.82 | $3.90 | -6.73% | 4,750,610,800 |
| Jul 31, 2017 | $4.12 | $4.25 | $4.02 | $4.18 | +1.72% | 2,480,811,600 |
| Jul 24, 2017 | $4.21 | $4.25 | $3.94 | $4.11 | -2.21% | 3,052,879,600 |
| Jul 17, 2017 | $4.16 | $4.23 | $4.03 | $4.20 | +1.91% | 3,719,815,600 |
| Jul 10, 2017 | $3.74 | $4.16 | $3.72 | $4.12 | +12.40% | 5,158,800,800 |
| Jul 3, 2017 | $3.63 | $3.69 | $3.46 | $3.67 | +1.52% | 2,924,089,200 |
| Jun 26, 2017 | $3.88 | $3.92 | $3.59 | $3.61 | -6.03% | 4,844,338,000 |
| Jun 19, 2017 | $3.84 | $4.04 | $3.83 | $3.85 | +1.46% | 4,102,659,600 |
| Jun 12, 2017 | $3.65 | $3.87 | $3.55 | $3.79 | +1.35% | 6,421,460,400 |
| Jun 5, 2017 | $3.57 | $4.21 | $3.56 | $3.74 | +4.15% | 7,018,467,200 |
| May 30, 2017 | $3.59 | $3.68 | $3.55 | $3.59 | +1.27% | 2,858,670,400 |
| May 22, 2017 | $3.44 | $3.63 | $3.39 | $3.55 | +4.29% | 3,717,837,200 |
| May 15, 2017 | $3.24 | $3.46 | $3.18 | $3.40 | +6.34% | 5,635,680,800 |
| May 8, 2017 | $2.61 | $3.26 | $2.56 | $3.20 | +23.14% | 6,133,676,760 |
| May 1, 2017 | $2.62 | $2.67 | $2.56 | $2.60 | -0.42% | 1,704,799,160 |
| Apr 24, 2017 | $2.57 | $2.65 | $2.55 | $2.61 | +2.58% | 1,752,947,680 |
| Apr 17, 2017 | $2.40 | $2.54 | $2.40 | $2.54 | +6.48% | 1,992,164,440 |
| Apr 10, 2017 | $2.51 | $2.52 | $2.39 | $2.39 | -4.83% | 2,292,312,400 |
| Apr 3, 2017 | $2.72 | $2.74 | $2.46 | $2.51 | -7.89% | 3,518,016,400 |
| Mar 27, 2017 | $2.64 | $2.75 | $2.59 | $2.72 | +1.36% | 2,252,802,160 |
| Mar 20, 2017 | $2.67 | $2.75 | $2.63 | $2.69 | +1.32% | 3,246,130,400 |
| Mar 13, 2017 | $2.49 | $2.65 | $2.49 | $2.65 | +7.01% | 3,543,761,600 |
| Mar 6, 2017 | $2.42 | $2.53 | $2.38 | $2.48 | +0.70% | 3,083,637,600 |
| Feb 27, 2017 | $2.56 | $2.63 | $2.41 | $2.46 | -2.98% | 3,462,262,800 |
| Feb 21, 2017 | $2.71 | $2.80 | $2.39 | $2.54 | -5.38% | 3,588,858,400 |
| Feb 13, 2017 | $2.83 | $2.85 | $2.62 | $2.68 | -5.62% | 3,610,130,680 |
| Feb 6, 2017 | $2.85 | $3.02 | $2.82 | $2.84 | -0.66% | 4,148,194,000 |
| Jan 30, 2017 | $2.77 | $2.90 | $2.70 | $2.86 | +2.34% | 2,301,343,680 |
| Jan 23, 2017 | $2.60 | $2.80 | $2.59 | $2.79 | +7.46% | 2,245,484,000 |
| Jan 17, 2017 | $2.58 | $2.67 | $2.48 | $2.60 | +0.56% | 2,368,687,200 |
| Jan 9, 2017 | $2.59 | $2.73 | $2.54 | $2.59 | +0.32% | 3,402,418,800 |
| Jan 3, 2017 | $2.61 | $2.66 | $2.48 | $2.58 | -3.41% | 4,503,833,200 |
| Dec 27, 2016 | $2.80 | $3.00 | $2.57 | $2.67 | -2.77% | 6,851,278,800 |
| Dec 19, 2016 | $2.49 | $2.75 | $2.48 | $2.74 | +9.33% | 3,532,304,800 |
| Dec 12, 2016 | $2.25 | $2.52 | $2.19 | $2.51 | +9.36% | 3,804,901,080 |
| Dec 5, 2016 | $2.25 | $2.42 | $2.23 | $2.30 | +3.81% | 2,343,813,800 |
| Nov 28, 2016 | $2.35 | $2.37 | $2.12 | $2.21 | -6.06% | 2,675,390,760 |
| Nov 21, 2016 | $2.35 | $2.38 | $2.31 | $2.35 | +0.86% | 1,404,737,880 |
| Nov 14, 2016 | $2.20 | $2.37 | $2.09 | $2.33 | – | 4,367,392,800 |
Seasonality
NVDA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | 6.3% | 4.5% | -0.5% | 14.9% | 6.3% | 6.6% | 5.8% | -1.6% | 3.5% | 5.4% | -3.5% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.5% | -7.3% | -1.6% | 14.4% | 5.8% | -5.1% | 0.3% | 10.0% | 3.6% | -10.4% | ||
| 2025 | -10.6% | 4.0% | -13.2% | 0.5% | 24.1% | 16.9% | 12.6% | -2.1% | 7.1% | 8.5% | -12.6% | 5.4% |
| 2024 | 24.2% | 28.6% | 14.2% | -4.4% | 26.9% | 12.7% | -5.3% | 2.0% | 1.7% | 9.3% | 4.1% | -2.9% |
| 2023 | 33.7% | 18.8% | 19.7% | -0.1% | 36.3% | 11.8% | 10.5% | 5.6% | -11.9% | -6.3% | 14.7% | 5.9% |
| 2022 | -16.7% | -0.4% | 11.9% | -32.0% | 0.7% | -18.8% | 19.8% | -16.9% | -19.6% | 11.2% | 25.4% | -13.6% |
| 2021 | -0.5% | 5.6% | -2.6% | 12.4% | 8.2% | 23.2% | -2.5% | 14.8% | -7.5% | 23.4% | 27.8% | -10.0% |
| 2020 | 0.5% | 14.3% | -2.4% | 10.9% | 21.5% | 7.1% | 11.8% | 26.0% | 1.2% | -7.4% | 6.9% | -2.6% |
| 2019 | 7.7% | 7.4% | 16.4% | 0.8% | -25.1% | 21.2% | 2.7% | -0.6% | 3.9% | 15.5% | 7.9% | 8.6% |
| 2018 | 27.0% | -1.5% | -4.3% | -2.9% | 12.2% | -6.1% | 3.4% | 14.7% | 0.1% | -25.0% | -22.4% | -18.3% |
| 2017 | 2.3% | -6.9% | 7.3% | -4.3% | 38.5% | 0.1% | 12.4% | 4.4% | 5.5% | 15.7% | -2.9% | -3.6% |