ticker stringclasses 32
values | ts stringdate 2021-06-07 04:00:00 2026-07-02 04:00:00 | timespan stringclasses 1
value | open float32 2.41 2.21k | high float32 2.45 2.43k | low float32 2.33 2.21k | close float32 2.37 2.41k | volume float32 37.5k 1.54B | vwap float32 6.92 480 ⌀ | transactions int32 567 7.84M |
|---|---|---|---|---|---|---|---|---|---|
NVDA | 2024-06-03T04:00:00+00:00 | day | 113.621002 | 115 | 112.002998 | 115 | 438,385,760 | 113.668503 | 1,187,573 |
NVDA | 2024-06-04T04:00:00+00:00 | day | 115.716003 | 116.599998 | 114.044998 | 116.436996 | 402,390,016 | 115.2995 | 1,056,059 |
NVDA | 2024-06-05T04:00:00+00:00 | day | 118.371002 | 122.449501 | 117.468002 | 122.440002 | 528,401,792 | 120.420998 | 1,410,118 |
NVDA | 2024-06-06T04:00:00+00:00 | day | 124.047997 | 125.586998 | 118.32 | 120.998001 | 663,519,808 | 121.127998 | 1,912,078 |
NVDA | 2024-06-07T04:00:00+00:00 | day | 119.769997 | 121.691704 | 118.022003 | 120.888 | 412,263,200 | 120.042702 | 1,119,488 |
NVDA | 2024-06-10T04:00:00+00:00 | day | 120.370003 | 195.949997 | 117.010002 | 121.790001 | 314,157,472 | 121.115501 | 2,798,563 |
NVDA | 2024-06-11T04:00:00+00:00 | day | 121.769997 | 122.870003 | 118.739998 | 120.910004 | 222,551,152 | 120.8386 | 1,805,422 |
NVDA | 2024-06-12T04:00:00+00:00 | day | 123.059998 | 126.879997 | 122.57 | 125.199997 | 299,595,008 | 125.170502 | 2,024,530 |
NVDA | 2024-06-13T04:00:00+00:00 | day | 129.389999 | 129.800003 | 127.160004 | 129.610001 | 260,644,544 | 128.807404 | 1,895,032 |
NVDA | 2024-06-14T04:00:00+00:00 | day | 129.960007 | 132.839996 | 128.320007 | 131.880005 | 309,320,384 | 131.202805 | 2,139,338 |
NVDA | 2024-06-17T04:00:00+00:00 | day | 132.990005 | 133.729996 | 129.580002 | 130.979996 | 288,504,448 | 131.7099 | 2,129,586 |
NVDA | 2024-06-18T04:00:00+00:00 | day | 131.139999 | 136.330002 | 130.690002 | 135.580002 | 294,335,040 | 134.289902 | 2,094,327 |
NVDA | 2024-06-20T04:00:00+00:00 | day | 139.800003 | 140.759995 | 129.520004 | 130.779999 | 517,420,736 | 134.9888 | 4,054,155 |
NVDA | 2024-06-21T04:00:00+00:00 | day | 127.120003 | 130.630005 | 124.300003 | 126.57 | 655,484,672 | 126.965103 | 3,275,090 |
NVDA | 2024-06-24T04:00:00+00:00 | day | 123.239998 | 124.459999 | 118.040001 | 118.110001 | 475,090,656 | 120.386398 | 3,695,130 |
NVDA | 2024-06-25T04:00:00+00:00 | day | 121.199997 | 126.5 | 119.32 | 126.089996 | 425,381,440 | 123.625397 | 2,612,446 |
NVDA | 2024-06-26T04:00:00+00:00 | day | 126.129997 | 128.119995 | 122.599998 | 126.400002 | 362,960,320 | 125.082397 | 2,344,730 |
NVDA | 2024-06-27T04:00:00+00:00 | day | 124.099998 | 126.410004 | 122.919998 | 123.989998 | 252,450,592 | 124.2967 | 1,568,639 |
NVDA | 2024-06-28T04:00:00+00:00 | day | 124.580002 | 127.709999 | 122.75 | 123.540001 | 315,510,528 | 124.780502 | 1,766,931 |
NVDA | 2024-07-01T04:00:00+00:00 | day | 123.470001 | 124.839996 | 118.830002 | 124.300003 | 284,804,384 | 122.725998 | 1,916,764 |
NVDA | 2024-07-02T04:00:00+00:00 | day | 121.129997 | 123.410004 | 121.029999 | 122.669998 | 217,141,472 | 122.289803 | 1,485,577 |
NVDA | 2024-07-03T04:00:00+00:00 | day | 121.660004 | 128.279999 | 121.360001 | 128.279999 | 215,648,960 | 125.2304 | 1,539,313 |
NVDA | 2024-07-05T04:00:00+00:00 | day | 127.379997 | 128.850006 | 125.68 | 125.830002 | 214,176,688 | 127.0084 | 1,599,103 |
NVDA | 2024-07-08T04:00:00+00:00 | day | 127.489998 | 130.770004 | 127.040001 | 128.199997 | 237,586,320 | 128.581802 | 1,727,968 |
NVDA | 2024-07-09T04:00:00+00:00 | day | 130.350006 | 133.820007 | 128.649994 | 131.380005 | 287,020,832 | 131.378204 | 1,935,856 |
NVDA | 2024-07-10T04:00:00+00:00 | day | 134.029999 | 135.100006 | 132.419998 | 134.910004 | 248,978,576 | 134.221695 | 1,721,405 |
NVDA | 2024-07-11T04:00:00+00:00 | day | 135.75 | 136.149994 | 127.050003 | 127.400002 | 373,156,096 | 130.130096 | 3,011,874 |
NVDA | 2024-07-12T04:00:00+00:00 | day | 128.259995 | 131.919998 | 127.220001 | 129.240005 | 252,674,528 | 129.874207 | 1,739,257 |
NVDA | 2024-07-15T04:00:00+00:00 | day | 130.559998 | 131.389999 | 127.18 | 128.440002 | 207,788,160 | 128.846893 | 1,685,020 |
NVDA | 2024-07-16T04:00:00+00:00 | day | 128.440002 | 129.039993 | 124.580002 | 126.360001 | 214,720,608 | 126.288399 | 1,644,378 |
NVDA | 2024-07-17T04:00:00+00:00 | day | 121.349998 | 121.849998 | 116.720001 | 117.989998 | 389,973,984 | 119.014503 | 3,385,331 |
NVDA | 2024-07-18T04:00:00+00:00 | day | 121.849998 | 122.400002 | 116.559998 | 121.089996 | 320,930,816 | 119.837601 | 2,406,038 |
NVDA | 2024-07-19T04:00:00+00:00 | day | 120.349998 | 121.599998 | 117.370003 | 117.93 | 217,223,808 | 119.003799 | 1,613,498 |
NVDA | 2024-07-22T04:00:00+00:00 | day | 120.349998 | 124.07 | 119.860001 | 123.540001 | 258,045,696 | 122.433296 | 1,720,697 |
NVDA | 2024-07-23T04:00:00+00:00 | day | 122.779999 | 124.690002 | 122.099998 | 122.589996 | 173,906,176 | 123.211998 | 1,308,701 |
NVDA | 2024-07-24T04:00:00+00:00 | day | 119.169998 | 119.949997 | 113.440002 | 114.25 | 327,776,896 | 116.335999 | 2,515,415 |
NVDA | 2024-07-25T04:00:00+00:00 | day | 113.040001 | 116.629997 | 106.300003 | 112.279999 | 457,439,104 | 112.724503 | 3,637,628 |
NVDA | 2024-07-26T04:00:00+00:00 | day | 116.190002 | 116.199997 | 111.580002 | 113.059998 | 291,106,080 | 113.528 | 1,840,626 |
NVDA | 2024-07-29T04:00:00+00:00 | day | 113.690002 | 116.279999 | 111.300003 | 111.589996 | 248,147,120 | 113.156197 | 1,626,150 |
NVDA | 2024-07-30T04:00:00+00:00 | day | 111.519997 | 111.989998 | 102.540001 | 103.730003 | 486,492,928 | 105.757896 | 3,512,359 |
NVDA | 2024-07-31T04:00:00+00:00 | day | 112.900002 | 118.339996 | 110.879997 | 117.019997 | 472,922,592 | 115.3992 | 2,931,757 |
NVDA | 2024-08-01T04:00:00+00:00 | day | 117.529999 | 120.160004 | 106.810402 | 109.209999 | 523,413,536 | 112.084702 | 3,403,075 |
NVDA | 2024-08-02T04:00:00+00:00 | day | 103.760002 | 108.720001 | 101.370003 | 107.269997 | 481,699,968 | 105.454597 | 3,599,281 |
NVDA | 2024-08-05T04:00:00+00:00 | day | 92.059998 | 103.410004 | 90.690002 | 100.449997 | 552,840,320 | 98.977798 | 4,742,026 |
NVDA | 2024-08-06T04:00:00+00:00 | day | 103.839996 | 107.709999 | 100.550003 | 104.25 | 409,012,096 | 104.914597 | 2,769,475 |
NVDA | 2024-08-07T04:00:00+00:00 | day | 107.809998 | 108.800003 | 98.690002 | 98.910004 | 411,433,632 | 102.920502 | 2,815,243 |
NVDA | 2024-08-08T04:00:00+00:00 | day | 102 | 105.5 | 97.519997 | 104.970001 | 391,910,016 | 102.845703 | 2,575,270 |
NVDA | 2024-08-09T04:00:00+00:00 | day | 105.639999 | 106.599998 | 103.43 | 104.75 | 290,620,416 | 104.896301 | 1,877,400 |
NVDA | 2024-08-12T04:00:00+00:00 | day | 106.32 | 111.07 | 106.260002 | 109.019997 | 325,545,856 | 109.140198 | 2,097,336 |
NVDA | 2024-08-13T04:00:00+00:00 | day | 112.440002 | 116.230003 | 111.580002 | 116.139999 | 312,646,656 | 114.5345 | 2,004,702 |
NVDA | 2024-08-14T04:00:00+00:00 | day | 118.529999 | 118.599998 | 114.07 | 118.080002 | 339,078,656 | 116.881699 | 2,113,439 |
NVDA | 2024-08-15T04:00:00+00:00 | day | 118.760002 | 123.239998 | 117.470001 | 122.860001 | 318,069,568 | 121.439796 | 1,922,785 |
NVDA | 2024-08-16T04:00:00+00:00 | day | 121.940002 | 125 | 121.18 | 124.580002 | 302,589,888 | 123.687202 | 1,734,119 |
NVDA | 2024-08-19T04:00:00+00:00 | day | 124.279999 | 130 | 123.419998 | 130 | 318,321,568 | 127.094498 | 1,931,130 |
NVDA | 2024-08-20T04:00:00+00:00 | day | 128.399994 | 129.880005 | 125.889999 | 127.25 | 300,085,920 | 127.813202 | 1,880,954 |
NVDA | 2024-08-21T04:00:00+00:00 | day | 127.315002 | 129.350006 | 126.660004 | 128.5 | 257,822,624 | 128.119598 | 1,536,508 |
NVDA | 2024-08-22T04:00:00+00:00 | day | 130.020004 | 130.75 | 123.099998 | 123.739998 | 376,133,888 | 126.292397 | 2,223,727 |
NVDA | 2024-08-23T04:00:00+00:00 | day | 125.860001 | 129.600006 | 125.220001 | 129.369995 | 323,155,328 | 128.145905 | 2,023,758 |
NVDA | 2024-08-26T04:00:00+00:00 | day | 129.570007 | 131.259995 | 124.370003 | 126.459999 | 331,907,168 | 127.254303 | 2,151,677 |
NVDA | 2024-08-27T04:00:00+00:00 | day | 125.050003 | 129.199997 | 123.879997 | 128.300003 | 302,834,080 | 127.615501 | 1,842,905 |
NVDA | 2024-08-28T04:00:00+00:00 | day | 128.119995 | 128.330002 | 122.639999 | 125.610001 | 447,901,472 | 124.652397 | 3,217,202 |
NVDA | 2024-08-29T04:00:00+00:00 | day | 121.355003 | 124.43 | 116.709999 | 117.589996 | 452,965,408 | 120.4049 | 3,447,863 |
NVDA | 2024-08-30T04:00:00+00:00 | day | 119.529999 | 121.75 | 117.220001 | 119.370003 | 333,580,576 | 119.133797 | 1,932,947 |
NVDA | 2024-09-03T04:00:00+00:00 | day | 116.010002 | 116.209999 | 107.290001 | 108 | 477,137,088 | 110.333099 | 3,649,472 |
NVDA | 2024-09-04T04:00:00+00:00 | day | 105.410004 | 113.269997 | 104.120003 | 106.209999 | 372,087,680 | 107.304497 | 2,584,040 |
NVDA | 2024-09-05T04:00:00+00:00 | day | 104.985001 | 109.650002 | 104.760002 | 107.209999 | 306,784,704 | 107.405296 | 2,073,880 |
NVDA | 2024-09-06T04:00:00+00:00 | day | 108.040001 | 108.150002 | 100.949997 | 102.830002 | 413,518,112 | 103.367203 | 2,872,333 |
NVDA | 2024-09-09T04:00:00+00:00 | day | 104.879997 | 106.550003 | 103.690002 | 106.470001 | 273,912,000 | 105.436996 | 1,698,023 |
NVDA | 2024-09-10T04:00:00+00:00 | day | 107.809998 | 109.400002 | 104.949997 | 108.099998 | 268,132,640 | 107.0541 | 1,661,099 |
NVDA | 2024-09-11T04:00:00+00:00 | day | 109.389999 | 117.190002 | 107.419998 | 116.910004 | 441,320,384 | 112.585098 | 2,694,545 |
NVDA | 2024-09-12T04:00:00+00:00 | day | 116.839996 | 120.790001 | 115.379997 | 119.139999 | 366,600,512 | 118.903702 | 2,375,990 |
NVDA | 2024-09-13T04:00:00+00:00 | day | 119.080002 | 119.955002 | 117.599998 | 119.099998 | 238,281,632 | 119.000801 | 1,515,677 |
NVDA | 2024-09-16T04:00:00+00:00 | day | 116.790001 | 118.18 | 114.360001 | 116.779999 | 248,573,280 | 116.546799 | 1,550,522 |
NVDA | 2024-09-17T04:00:00+00:00 | day | 118.169998 | 118.800003 | 114.830002 | 115.589996 | 231,916,880 | 116.547699 | 1,475,545 |
NVDA | 2024-09-18T04:00:00+00:00 | day | 115.889999 | 117.699997 | 113.220001 | 113.370003 | 310,103,392 | 115.021797 | 1,857,171 |
NVDA | 2024-09-19T04:00:00+00:00 | day | 117.349998 | 119.660004 | 117.25 | 117.870003 | 293,471,872 | 118.526497 | 1,829,281 |
NVDA | 2024-09-20T04:00:00+00:00 | day | 117.059998 | 118.618103 | 115.390099 | 116 | 382,335,040 | 116.406799 | 1,540,987 |
NVDA | 2024-09-23T04:00:00+00:00 | day | 116.550003 | 116.989998 | 114.860001 | 116.260002 | 206,228,496 | 115.999001 | 1,275,979 |
NVDA | 2024-09-24T04:00:00+00:00 | day | 116.514999 | 121.800003 | 115.379997 | 120.870003 | 354,834,784 | 119.614502 | 1,971,979 |
NVDA | 2024-09-25T04:00:00+00:00 | day | 122.019997 | 124.940002 | 121.610001 | 123.510002 | 284,124,352 | 123.571899 | 1,733,181 |
NVDA | 2024-09-26T04:00:00+00:00 | day | 126.800003 | 127.665001 | 121.800003 | 124.040001 | 302,555,872 | 124.557404 | 1,833,057 |
NVDA | 2024-09-27T04:00:00+00:00 | day | 123.970001 | 124.029999 | 119.260002 | 121.400002 | 270,822,176 | 121.149597 | 1,770,386 |
NVDA | 2024-09-30T04:00:00+00:00 | day | 118.309998 | 121.5 | 118.150002 | 121.440002 | 227,011,632 | 120.343399 | 1,416,474 |
NVDA | 2024-10-01T04:00:00+00:00 | day | 121.764999 | 122.435097 | 115.790001 | 117 | 301,394,496 | 117.867996 | 2,009,324 |
NVDA | 2024-10-02T04:00:00+00:00 | day | 116.440002 | 119.379997 | 115.139999 | 118.849998 | 221,821,888 | 118.226898 | 1,327,166 |
NVDA | 2024-10-03T04:00:00+00:00 | day | 120.919998 | 124.360001 | 120.340103 | 122.849998 | 277,109,888 | 122.623596 | 1,713,952 |
NVDA | 2024-10-04T04:00:00+00:00 | day | 124.940002 | 125.040001 | 121.830002 | 124.919998 | 244,465,552 | 123.991302 | 1,511,342 |
NVDA | 2024-10-07T04:00:00+00:00 | day | 124.989998 | 130.639999 | 124.949997 | 127.720001 | 346,129,248 | 128.137695 | 2,250,020 |
NVDA | 2024-10-08T04:00:00+00:00 | day | 130.259995 | 133.479996 | 129.419998 | 132.889999 | 285,722,496 | 131.921707 | 1,852,695 |
NVDA | 2024-10-09T04:00:00+00:00 | day | 134.110001 | 134.520004 | 131.380005 | 132.649994 | 245,598,768 | 132.760605 | 1,577,935 |
NVDA | 2024-10-10T04:00:00+00:00 | day | 131.910004 | 135 | 131 | 134.809998 | 242,311,344 | 133.9104 | 1,536,673 |
NVDA | 2024-10-11T04:00:00+00:00 | day | 134.009995 | 135.779999 | 133.660004 | 134.800003 | 170,186,256 | 134.854706 | 1,203,771 |
NVDA | 2024-10-14T04:00:00+00:00 | day | 136.470001 | 139.600006 | 136.300003 | 138.070007 | 232,347,664 | 138.357101 | 1,590,610 |
NVDA | 2024-10-15T04:00:00+00:00 | day | 137.869995 | 138.570007 | 128.740005 | 131.600006 | 377,750,208 | 132.429901 | 2,604,625 |
NVDA | 2024-10-16T04:00:00+00:00 | day | 133.979996 | 136.619995 | 131.580002 | 135.720001 | 264,863,168 | 134.479202 | 1,616,786 |
NVDA | 2024-10-17T04:00:00+00:00 | day | 139.339996 | 140.889999 | 136.869995 | 136.929993 | 303,995,936 | 138.9543 | 1,992,536 |
NVDA | 2024-10-18T04:00:00+00:00 | day | 138.664993 | 138.899994 | 137.279999 | 138 | 176,007,856 | 138.1008 | 1,081,507 |
NVDA | 2024-10-21T04:00:00+00:00 | day | 138.130005 | 143.710007 | 138 | 143.710007 | 264,516,112 | 141.497406 | 1,782,068 |
NVDA | 2024-10-22T04:00:00+00:00 | day | 142.910004 | 144.419998 | 141.779999 | 143.589996 | 226,311,584 | 143.314896 | 1,502,933 |
NVDA | 2024-10-23T04:00:00+00:00 | day | 142.029999 | 142.429993 | 137.460007 | 139.559998 | 285,917,536 | 139.7034 | 1,916,980 |
End of preview. Expand in Data Studio
IBKR Workbench Daily Stock Data
Daily OHLCV bars for a fixed semiconductor equity universe, sourced from Polygon.io aggregate bars. The dataset includes the deduplicated bronze bars and the daily silver technical features used by the IBKR Workbench charts.
Files
| File | Layer | Rows |
|---|---|---|
polygon_bars.parquet |
Bronze daily OHLCV | 40,148 |
silver_stock_features.parquet |
Silver daily technical features | 40,148 |
Adjustment note: bars are fetched with Polygon
adjusted=True(split/dividend-adjusted). Values are captured as-of ingestion time and are not retroactively re-adjusted after later corporate actions, so adjusted prices for dates preceding a subsequent split may differ from a fresh pull. Treat this layer as an append-only, point-in-time capture.
Columns
| Column | Description |
|---|---|
ticker |
Equity symbol (e.g. NVDA) |
ts |
Bar open time, ISO-8601 UTC |
timespan |
Bar granularity (day) |
open |
Opening price |
high |
High price |
low |
Low price |
close |
Closing price |
volume |
Trade volume |
vwap |
Volume-weighted average price |
transactions |
Number of transactions in the bar |
Provenance
- Source: Polygon.io daily aggregate bars (
adjusted=True). - Layer: Bronze (raw, deduplicated on
ticker, ts, timespan). - Universe: Semiconductor + equipment/materials equities.
- Dedup key:
(ticker, ts, timespan)viaINSERT OR IGNORE. - Daily bar rows: 40,148
- Daily feature rows: 40,148
- Tickers (32): ACLS, ADI, AEHR, AMAT, AMD, AMKR, AVGO, COHU, ENTG, FORM, ICHR, INTC, KLAC, KLIC, LRCX, MCHP, MPWR, MRVL, MU, NVDA, NXPI, ON, ONTO, PLAB, QCOM, QRVO, STM, SWKS, TER, TSM, TXN, VECO
- Downloads last month
- 75