PREVIEW / stock_daily / 2024-09-13
file: by_date/stock_daily/2024/2024-09-13.parquet size: 244 KB rows: 7,134 symbols: 742
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-13 | AAPL | Stock | 223.58 | 224.04 | 221.91 | 222.5 | 36404420.0 |
| 2024-09-13 | MSFT | Stock | 425.825 | 431.83 | 425.46 | 430.59 | 15692506.0 |
| 2024-09-13 | NVDA | Stock | 119.08 | 119.955 | 117.6 | 119.1 | 238041247.0 |
| 2024-09-13 | AMZN | Stock | 187.0 | 188.5 | 185.91 | 186.49 | 26316768.0 |
| 2024-09-13 | GOOGL | Stock | 155.43 | 158.38 | 155.21 | 157.46 | 29591152.0 |
| 2024-09-13 | META | Stock | 520.34 | 527.581 | 517.11 | 524.62 | 10253119.0 |
| 2024-09-13 | TSLA | Stock | 228.0 | 232.67 | 226.32 | 230.29 | 59221820.0 |
| 2024-09-13 | TLT | Stock | 100.46 | 100.61 | 100.02 | 100.41 | 25722135.0 |
| 2024-09-13 | ES | Stock | 67.58 | 68.0 | 67.37 | 67.97 | 1810079.0 |
| 2024-09-13 | CL | Stock | 105.66 | 106.26 | 105.11 | 105.73 | 3681277.0 |
| 2024-09-13 | A | Stock | 136.81 | 137.61 | 136.365 | 137.31 | 897157.0 |
| 2024-09-13 | AA | Stock | 32.03 | 32.96 | 31.925 | 32.52 | 5373202.0 |
| 2024-09-13 | AACG | Stock | 0.51 | 0.5345 | 0.51 | 0.53 | 34380.0 |
| 2024-09-13 | AACT | Stock | 10.78 | 10.8 | 10.78 | 10.78 | 2122.0 |
| 2024-09-13 | AAGR-DELISTED | Stock | 0.1301 | 0.138 | 0.13 | 0.1301 | 101038.0 |
| 2024-09-13 | AAGRW-DELISTED | Stock | 0.0086 | 0.0087 | 0.0086 | 0.0086 | 650.0 |
| 2024-09-13 | AAL | Stock | 10.98 | 11.18 | 10.61 | 10.69 | 36823205.0 |
| 2024-09-13 | AAMC-DELISTED | Stock | 1.43 | 1.47 | 1.25 | 1.3101 | 40225.0 |
| 2024-09-13 | AAME | Stock | 1.7 | 1.77 | 1.66 | 1.6604 | 5531.0 |
| 2024-09-13 | AAMI | Stock | 24.0 | 24.5 | 23.805 | 24.48 | 175693.0 |
| 2024-09-13 | AAN-DELISTED | Stock | 10.02 | 10.06 | 10.0 | 10.04 | 978298.0 |
| 2024-09-13 | AAOI | Stock | 14.54 | 14.9666 | 14.1501 | 14.61 | 1828784.0 |
| 2024-09-13 | AAON | Stock | 94.05 | 95.23 | 93.46 | 94.12 | 206831.0 |
| 2024-09-13 | AAP | Stock | 40.0 | 41.51 | 39.85 | 41.43 | 2799157.0 |
| 2024-09-13 | AAT | Stock | 26.63 | 26.75 | 26.35 | 26.7 | 170336.0 |
| 2024-09-13 | AATC | Stock | 7.685 | 7.77 | 7.6 | 7.6 | 4117.0 |
| 2024-09-13 | AAUAF-DELISTED | Stock | 0.0433 | 0.0484 | 0.04 | 0.0433 | 65184.0 |
| 2024-09-13 | AAXJ | Stock | 72.12 | 72.26 | 72.03 | 72.18 | 445724.0 |
| 2024-09-13 | AB | Stock | 34.23 | 34.75 | 34.0 | 34.54 | 183359.0 |
| 2024-09-13 | ABAT | Stock | 1.01 | 1.05 | 1.01 | 1.02 | 225932.0 |
| 2024-09-13 | ABBV | Stock | 193.86 | 194.59 | 191.81 | 194.21 | 2602772.0 |
| 2024-09-13 | ABCB | Stock | 59.97 | 61.11 | 59.97 | 61.03 | 533280.0 |
| 2024-09-13 | ABCL | Stock | 2.73 | 2.785 | 2.64 | 2.75 | 2400150.0 |
| 2024-09-13 | ABEO | Stock | 5.63 | 5.75 | 5.53 | 5.58 | 151014.0 |
| 2024-09-13 | ABEV | Stock | 2.33 | 2.34 | 2.2922 | 2.31 | 16220482.0 |
| 2024-09-13 | ABG | Stock | 217.68 | 223.43 | 216.655 | 221.7 | 270446.0 |
| 2024-09-13 | ABLLW | Stock | 1.41 | 1.445 | 1.36 | 1.445 | 14788.0 |
| 2024-09-13 | ABLV | Stock | 1.2 | 1.21 | 1.16 | 1.17 | 3504.0 |
| 2024-09-13 | ABM | Stock | 50.01 | 51.81 | 49.8 | 51.61 | 457441.0 |
| 2024-09-13 | ABNB | Stock | 117.75 | 119.21 | 117.15 | 117.75 | 3524051.0 |
| 2024-09-13 | ABOS | Stock | 2.51 | 2.6 | 2.5 | 2.6 | 114824.0 |
| 2024-09-13 | ABR | Stock | 14.05 | 14.53 | 14.01 | 14.46 | 3998126.0 |
| 2024-09-13 | ABR.D | Stock | 18.85 | 19.0 | 18.7331 | 18.94 | 43724.0 |
| 2024-09-13 | ABR.E | Stock | 18.7528 | 19.14 | 18.6 | 18.955 | 7558.0 |
| 2024-09-13 | ABR.F | Stock | 19.1 | 19.33 | 19.0496 | 19.33 | 47344.0 |
| 2024-09-13 | ABSI | Stock | 3.76 | 3.925 | 3.76 | 3.9 | 585902.0 |
| 2024-09-13 | ABT | Stock | 116.02 | 117.05 | 115.94 | 116.4 | 2830279.0 |
| 2024-09-13 | ABTC | Stock | 36.225 | 42.375 | 35.6325 | 38.8575 | 4851.266666666666 |
| 2024-09-13 | ABTS | Stock | 7.35 | 8.079 | 7.0425 | 7.485 | 64.5 |
| 2024-09-13 | ABUS | Stock | 4.34 | 4.49 | 4.33 | 4.47 | 1063285.0 |
> showing 50 of 7,134 rows — these rows as CSV