PREVIEW / stock_daily / 2024-08-30
file: by_date/stock_daily/2024/2024-08-30.parquet size: 243 KB rows: 7,094 symbols: 766
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | AAPL | Stock | 230.19 | 230.4 | 227.48 | 229.0 | 50404820.0 |
| 2024-08-30 | MSFT | Stock | 415.6 | 417.49 | 412.13 | 417.14 | 22585439.0 |
| 2024-08-30 | NVDA | Stock | 119.53 | 121.75 | 117.22 | 119.37 | 327626374.0 |
| 2024-08-30 | AMZN | Stock | 172.78 | 178.9 | 172.6 | 178.5 | 42314241.0 |
| 2024-08-30 | GOOGL | Stock | 162.615 | 163.66 | 161.6925 | 163.38 | 22123811.0 |
| 2024-08-30 | META | Stock | 521.35 | 523.54 | 515.2 | 521.31 | 8766447.0 |
| 2024-08-30 | TSLA | Stock | 208.63 | 214.5701 | 207.03 | 214.11 | 62527943.0 |
| 2024-08-30 | TLT | Stock | 97.68 | 97.985 | 96.47 | 96.49 | 42896190.0 |
| 2024-08-30 | ES | Stock | 66.89 | 67.54 | 66.38 | 67.53 | 3109713.0 |
| 2024-08-30 | CL | Stock | 105.85 | 106.7 | 105.67 | 106.5 | 4826992.0 |
| 2024-08-30 | A | Stock | 142.16 | 143.27 | 141.02 | 142.92 | 1519190.0 |
| 2024-08-30 | AA | Stock | 32.5 | 32.595 | 31.815 | 32.1 | 3300418.0 |
| 2024-08-30 | AACG | Stock | 0.58 | 0.6177 | 0.58 | 0.5922 | 15043.0 |
| 2024-08-30 | AACT | Stock | 10.75 | 10.765 | 10.75 | 10.76 | 5610.0 |
| 2024-08-30 | AAGR-DELISTED | Stock | 0.1352 | 0.1352 | 0.1307 | 0.133 | 105826.0 |
| 2024-08-30 | AAGRW-DELISTED | Stock | 0.009 | 0.0097 | 0.009 | 0.009 | 4961.0 |
| 2024-08-30 | AAL | Stock | 10.49 | 10.89 | 10.48 | 10.62 | 26408825.0 |
| 2024-08-30 | AAMC-DELISTED | Stock | 1.27 | 1.33 | 1.24 | 1.25 | 19105.0 |
| 2024-08-30 | AAME | Stock | 1.595 | 1.6 | 1.595 | 1.6 | 945.0 |
| 2024-08-30 | AAMI | Stock | 24.13 | 24.46 | 23.98 | 24.39 | 142213.0 |
| 2024-08-30 | AAN-DELISTED | Stock | 10.09 | 10.1 | 10.09 | 10.09 | 256759.0 |
| 2024-08-30 | AAOI | Stock | 10.4 | 11.36 | 10.385 | 11.35 | 4190964.0 |
| 2024-08-30 | AAON | Stock | 94.11 | 95.63 | 93.6 | 95.51 | 273722.0 |
| 2024-08-30 | AAP | Stock | 46.46 | 46.62 | 44.9 | 45.31 | 2983953.0 |
| 2024-08-30 | AAT | Stock | 27.16 | 27.32 | 26.89 | 27.25 | 207620.0 |
| 2024-08-30 | AATC | Stock | 7.5505 | 7.8 | 7.49 | 7.57 | 3751.0 |
| 2024-08-30 | AAUAF-DELISTED | Stock | 0.037 | 0.04582 | 0.037 | 0.043 | 19388.0 |
| 2024-08-30 | AAXJ | Stock | 73.31 | 73.31 | 72.63 | 73.01 | 249626.0 |
| 2024-08-30 | AB | Stock | 34.42 | 34.48 | 34.1 | 34.44 | 176939.0 |
| 2024-08-30 | ABAT | Stock | 1.11 | 1.13 | 1.08 | 1.105 | 248375.0 |
| 2024-08-30 | ABBV | Stock | 195.25 | 196.5 | 194.17 | 196.31 | 3516672.0 |
| 2024-08-30 | ABCB | Stock | 60.73 | 61.7 | 60.47 | 61.63 | 315989.0 |
| 2024-08-30 | ABCL | Stock | 2.61 | 2.61 | 2.545 | 2.56 | 5483771.0 |
| 2024-08-30 | ABEO | Stock | 5.57 | 5.75 | 5.5 | 5.7 | 179968.0 |
| 2024-08-30 | ABEV | Stock | 2.25 | 2.29 | 2.25 | 2.27 | 23762127.0 |
| 2024-08-30 | ABG | Stock | 242.86 | 248.225 | 240.86 | 245.64 | 526197.0 |
| 2024-08-30 | ABLLW | Stock | 1.32 | 1.4201 | 1.32 | 1.42 | 49562.0 |
| 2024-08-30 | ABLV | Stock | 1.66 | 1.66 | 1.56 | 1.56 | 417.0 |
| 2024-08-30 | ABM | Stock | 56.36 | 57.23 | 56.32 | 57.15 | 498458.0 |
| 2024-08-30 | ABNB | Stock | 116.94 | 118.05 | 116.29 | 117.31 | 3185958.0 |
| 2024-08-30 | ABOS | Stock | 2.8 | 2.845 | 2.625 | 2.74 | 231130.0 |
| 2024-08-30 | ABR | Stock | 13.72 | 13.805 | 13.48 | 13.6 | 2555605.0 |
| 2024-08-30 | ABR.D | Stock | 17.75 | 17.89 | 17.69 | 17.89 | 18187.0 |
| 2024-08-30 | ABR.E | Stock | 17.55 | 17.925 | 17.55 | 17.89 | 3744.0 |
| 2024-08-30 | ABR.F | Stock | 18.5 | 18.71 | 18.43 | 18.52 | 20129.0 |
| 2024-08-30 | ABSI | Stock | 4.36 | 4.42 | 4.27 | 4.4 | 671652.0 |
| 2024-08-30 | ABT | Stock | 113.0 | 113.47 | 111.89 | 113.27 | 3995272.0 |
| 2024-08-30 | ABTC | Stock | 52.5 | 52.8975 | 50.3325 | 50.3325 | 1909.8 |
| 2024-08-30 | ABTS | Stock | 7.5 | 7.5105 | 6.93 | 7.32 | 949.0 |
| 2024-08-30 | ABUS | Stock | 3.84 | 3.895 | 3.79 | 3.87 | 2333719.0 |
> showing 50 of 7,094 rows — these rows as CSV