PREVIEW / stock_daily / 2024-05-08
file: by_date/stock_daily/2024/2024-05-08.parquet size: 229 KB rows: 7,156 symbols: 963
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2024-05-08 | AAPL | Stock | 182.85 | 183.07 | 181.45 | 182.74 | 45057100.0 |
| 2024-05-08 | MSFT | Stock | 408.17 | 412.23 | 406.71 | 410.54 | 11792300.0 |
| 2024-05-08 | NVDA | Stock | 89.483 | 91.194 | 89.42 | 90.412 | 325721000.0 |
| 2024-05-08 | AMZN | Stock | 187.44 | 188.43 | 186.39 | 188.0 | 26136400.0 |
| 2024-05-08 | GOOGL | Stock | 169.0 | 170.15 | 168.735 | 169.38 | 19569146.0 |
| 2024-05-08 | META | Stock | 463.5 | 475.58 | 463.0 | 472.6 | 11683900.0 |
| 2024-05-08 | TSLA | Stock | 171.59 | 176.06 | 170.15 | 174.72 | 79969500.0 |
| 2024-05-08 | TLT | Stock | 90.31 | 90.46 | 90.16 | 90.19 | 31171659.0 |
| 2024-05-08 | ES | Stock | 60.88 | 61.33 | 60.51 | 61.04 | 1567900.0 |
| 2024-05-08 | CL | Stock | 94.27 | 94.4 | 93.44 | 93.47 | 7252100.0 |
| 2024-05-08 | A | Stock | 141.12 | 143.0 | 140.04 | 142.8 | 1423500.0 |
| 2024-05-08 | AA | Stock | 36.7 | 36.96 | 36.3 | 36.64 | 4058800.0 |
| 2024-05-08 | AACG | Stock | 0.92 | 0.92 | 0.83 | 0.88 | 6900.0 |
| 2024-05-08 | AACIW-DELISTED | Stock | 0.14 | 0.141 | 0.1305 | 0.1305 | 14242.0 |
| 2024-05-08 | AACT | Stock | 10.622 | 10.63 | 10.62 | 10.62 | 68200.0 |
| 2024-05-08 | AAGR-DELISTED | Stock | 0.399 | 0.418 | 0.3714 | 0.4076 | 80861.0 |
| 2024-05-08 | AAGRW-DELISTED | Stock | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 202.0 |
| 2024-05-08 | AAL | Stock | 14.26 | 14.52 | 14.18 | 14.42 | 22832400.0 |
| 2024-05-08 | AAMC-DELISTED | Stock | 3.11 | 3.25 | 2.97 | 2.97 | 3300.0 |
| 2024-05-08 | AAME | Stock | 1.76 | 1.91 | 1.76 | 1.83 | 4300.0 |
| 2024-05-08 | AAMI | Stock | 22.28 | 22.57 | 22.26 | 22.54 | 135900.0 |
| 2024-05-08 | AAN-DELISTED | Stock | 7.3 | 7.6 | 7.3 | 7.56 | 309200.0 |
| 2024-05-08 | AAOI | Stock | 11.22 | 11.45 | 10.59 | 10.83 | 1991900.0 |
| 2024-05-08 | AAON | Stock | 77.63 | 78.31 | 76.49 | 76.99 | 884100.0 |
| 2024-05-08 | AAP | Stock | 73.59 | 75.32 | 73.3 | 74.78 | 584200.0 |
| 2024-05-08 | AAT | Stock | 21.84 | 22.09 | 21.78 | 22.08 | 270200.0 |
| 2024-05-08 | AATC | Stock | 6.65 | 6.65 | 6.64 | 6.64 | 824.0 |
| 2024-05-08 | AAUAF-DELISTED | Stock | 0.1214 | 0.1238 | 0.118 | 0.119 | 5803.0 |
| 2024-05-08 | AAXJ | Stock | 69.85 | 70.35 | 69.85 | 70.29 | 571747.0 |
| 2024-05-08 | AB | Stock | 32.37 | 32.64 | 32.22 | 32.34 | 194400.0 |
| 2024-05-08 | ABAT | Stock | 1.34 | 1.36 | 1.31 | 1.34 | 197721.0 |
| 2024-05-08 | ABBV | Stock | 162.14 | 162.9 | 159.87 | 160.45 | 5906700.0 |
| 2024-05-08 | ABCB | Stock | 48.99 | 49.72 | 48.66 | 49.63 | 209300.0 |
| 2024-05-08 | ABCL | Stock | 4.04 | 4.199 | 3.78 | 3.84 | 1333500.0 |
| 2024-05-08 | ABEO | Stock | 4.6 | 4.62 | 4.33 | 4.4 | 455900.0 |
| 2024-05-08 | ABEV | Stock | 2.36 | 2.39 | 2.32 | 2.37 | 14939700.0 |
| 2024-05-08 | ABG | Stock | 217.22 | 222.29 | 217.22 | 221.69 | 241800.0 |
| 2024-05-08 | ABLLW | Stock | 0.55 | 0.58725 | 0.516 | 0.58725 | 12503.0 |
| 2024-05-08 | ABLV | Stock | 1.51 | 1.6 | 1.45 | 1.58 | 2700.0 |
| 2024-05-08 | ABM | Stock | 44.02 | 44.94 | 44.02 | 44.93 | 411700.0 |
| 2024-05-08 | ABNB | Stock | 157.1 | 158.62 | 155.84 | 157.9 | 8236500.0 |
| 2024-05-08 | ABOS | Stock | 3.36 | 3.6 | 3.36 | 3.4 | 149900.0 |
| 2024-05-08 | ABR | Stock | 13.64 | 13.64 | 13.31 | 13.5 | 2884800.0 |
| 2024-05-08 | ABR.D | Stock | 18.52 | 18.59 | 18.48 | 18.59 | 3689.0 |
| 2024-05-08 | ABR.E | Stock | 18.04 | 18.33 | 17.97 | 18.33 | 8064.0 |
| 2024-05-08 | ABR.F | Stock | 19.5 | 19.74 | 19.46 | 19.5479 | 13147.0 |
| 2024-05-08 | ABSI | Stock | 4.91 | 5.1 | 4.81 | 4.94 | 349700.0 |
| 2024-05-08 | ABT | Stock | 106.34 | 106.34 | 104.28 | 104.94 | 6234700.0 |
| 2024-05-08 | ABTC | Stock | 110.25 | 121.5 | 105.75 | 120.0 | 7296.0 |
| 2024-05-08 | ABTS | Stock | 12.15 | 12.15 | 11.865 | 12.105 | 533.0 |
> showing 50 of 7,156 rows — these rows as CSV