PREVIEW / stock_daily / 2024-08-13
file: by_date/stock_daily/2024/2024-08-13.parquet size: 246 KB rows: 7,194 symbols: 844
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-13 | AAPL | Stock | 219.01 | 221.89 | 219.01 | 221.27 | 42204943.0 |
| 2024-08-13 | MSFT | Stock | 409.59 | 414.95 | 409.57 | 414.01 | 18296004.0 |
| 2024-08-13 | NVDA | Stock | 112.44 | 116.23 | 111.58 | 116.14 | 309586689.0 |
| 2024-08-13 | AMZN | Stock | 167.81 | 171.04 | 167.1 | 170.23 | 36560284.0 |
| 2024-08-13 | GOOGL | Stock | 163.41 | 164.73 | 162.97 | 164.16 | 18551690.0 |
| 2024-08-13 | META | Stock | 520.01 | 531.4999 | 518.15 | 528.54 | 13699218.0 |
| 2024-08-13 | TSLA | Stock | 198.47 | 208.49 | 197.06 | 207.83 | 75892040.0 |
| 2024-08-13 | TLT | Stock | 97.3 | 97.36 | 96.98 | 97.28 | 30366938.0 |
| 2024-08-13 | ES | Stock | 65.08 | 65.82 | 64.99 | 65.75 | 2410172.0 |
| 2024-08-13 | CL | Stock | 101.49 | 101.59 | 99.87 | 100.59 | 4529113.0 |
| 2024-08-13 | A | Stock | 135.83 | 137.7 | 135.33 | 137.42 | 1134528.0 |
| 2024-08-13 | AA | Stock | 31.07 | 31.715 | 30.98 | 31.6 | 4614611.0 |
| 2024-08-13 | AACG | Stock | 0.6101 | 0.6299 | 0.6101 | 0.613 | 6717.0 |
| 2024-08-13 | AACIU | Stock | 10.75 | 11.33 | 10.75 | 11.33 | 608.0 |
| 2024-08-13 | AACT | Stock | 10.75 | 10.76 | 10.75 | 10.755 | 5131.0 |
| 2024-08-13 | AAGR-DELISTED | Stock | 0.136 | 0.145 | 0.131 | 0.1311 | 245536.0 |
| 2024-08-13 | AAGRW-DELISTED | Stock | 0.0088 | 0.0104 | 0.0087 | 0.0087 | 384.0 |
| 2024-08-13 | AAL | Stock | 9.64 | 9.82 | 9.555 | 9.81 | 29776072.0 |
| 2024-08-13 | AAMC-DELISTED | Stock | 2.89 | 2.89 | 2.35 | 2.41 | 14682.0 |
| 2024-08-13 | AAME | Stock | 1.5219 | 1.58 | 1.5 | 1.5 | 2376.0 |
| 2024-08-13 | AAMI | Stock | 22.68 | 22.9 | 22.45 | 22.75 | 172922.0 |
| 2024-08-13 | AAN-DELISTED | Stock | 10.04 | 10.1 | 10.04 | 10.06 | 1385523.0 |
| 2024-08-13 | AAOI | Stock | 8.05 | 8.15 | 7.885 | 8.02 | 1329446.0 |
| 2024-08-13 | AAON | Stock | 87.77 | 88.53 | 87.0 | 87.55 | 300533.0 |
| 2024-08-13 | AAP | Stock | 58.35 | 60.46 | 58.12 | 60.19 | 881891.0 |
| 2024-08-13 | AAT | Stock | 24.71 | 24.9198 | 24.39 | 24.69 | 248979.0 |
| 2024-08-13 | AATC | Stock | 7.29 | 7.355 | 7.22 | 7.28 | 7004.0 |
| 2024-08-13 | AAUAF-DELISTED | Stock | 0.0432 | 0.0474 | 0.043 | 0.0436 | 19375.0 |
| 2024-08-13 | AAXJ | Stock | 71.02 | 71.74 | 71.02 | 71.69 | 279864.0 |
| 2024-08-13 | AB | Stock | 33.44 | 33.9591 | 33.39 | 33.6 | 360490.0 |
| 2024-08-13 | ABAT | Stock | 1.06 | 1.12 | 1.04 | 1.11 | 550981.0 |
| 2024-08-13 | ABBV | Stock | 190.56 | 191.94 | 189.377 | 191.23 | 3402308.0 |
| 2024-08-13 | ABCB | Stock | 56.29 | 56.34 | 55.005 | 56.12 | 217979.0 |
| 2024-08-13 | ABCL | Stock | 2.68 | 2.7 | 2.63 | 2.67 | 555403.0 |
| 2024-08-13 | ABEO | Stock | 4.99 | 5.08 | 4.81 | 4.98 | 208268.0 |
| 2024-08-13 | ABEV | Stock | 2.28 | 2.33 | 2.28 | 2.33 | 18166910.0 |
| 2024-08-13 | ABG | Stock | 227.71 | 230.665 | 225.69 | 229.85 | 101880.0 |
| 2024-08-13 | ABLLW | Stock | 1.505 | 1.52 | 1.34 | 1.45 | 142847.0 |
| 2024-08-13 | ABLV | Stock | 1.23 | 1.59 | 1.22 | 1.36 | 70911.0 |
| 2024-08-13 | ABLVW | Stock | 0.0395 | 0.0404 | 0.0395 | 0.0404 | 900.0 |
| 2024-08-13 | ABM | Stock | 52.82 | 53.245 | 52.65 | 53.04 | 328715.0 |
| 2024-08-13 | ABNB | Stock | 114.39 | 117.77 | 114.05 | 116.9 | 4646335.0 |
| 2024-08-13 | ABOS | Stock | 2.5 | 2.78 | 2.4706 | 2.77 | 214237.0 |
| 2024-08-13 | ABR | Stock | 13.54 | 13.59 | 13.41 | 13.51 | 2182356.0 |
| 2024-08-13 | ABR.D | Stock | 17.5 | 17.615 | 17.4001 | 17.49 | 34489.0 |
| 2024-08-13 | ABR.E | Stock | 17.67 | 17.7 | 17.55 | 17.7 | 4595.0 |
| 2024-08-13 | ABR.F | Stock | 18.75 | 18.75 | 18.45 | 18.505 | 20824.0 |
| 2024-08-13 | ABSI | Stock | 3.67 | 3.94 | 3.55 | 3.88 | 957207.0 |
| 2024-08-13 | ABT | Stock | 107.8 | 108.56 | 107.6 | 108.24 | 4841753.0 |
| 2024-08-13 | ABTC | Stock | 54.75 | 59.955 | 51.614999999999995 | 57.72 | 2518.4 |
> showing 50 of 7,194 rows — these rows as CSV