PREVIEW / stock_daily / 2024-10-08
file: by_date/stock_daily/2024/2024-10-08.parquet size: 241 KB rows: 7,026 symbols: 707
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | AAPL | Stock | 224.3 | 225.98 | 223.25 | 225.77 | 30345933.0 |
| 2024-10-08 | MSFT | Stock | 410.9 | 415.66 | 408.17 | 414.71 | 18082574.0 |
| 2024-10-08 | NVDA | Stock | 130.26 | 133.48 | 129.42 | 132.89 | 281508695.0 |
| 2024-10-08 | AMZN | Stock | 181.915 | 183.09 | 180.92 | 182.72 | 24484212.0 |
| 2024-10-08 | GOOGL | Stock | 163.94 | 164.725 | 162.87 | 164.38 | 23072733.0 |
| 2024-10-08 | META | Stock | 589.69 | 593.56 | 585.97 | 592.89 | 7666666.0 |
| 2024-10-08 | TSLA | Stock | 243.56 | 246.21 | 240.56 | 244.5 | 54108151.0 |
| 2024-10-08 | TLT | Stock | 94.39 | 95.03 | 94.335 | 94.99 | 33709587.0 |
| 2024-10-08 | ES | Stock | 64.46 | 64.49 | 63.675 | 63.72 | 2015849.0 |
| 2024-10-08 | CL | Stock | 98.46 | 100.69 | 97.85 | 100.58 | 4882624.0 |
| 2024-10-08 | A | Stock | 144.0 | 145.24 | 143.84 | 144.61 | 892798.0 |
| 2024-10-08 | AA | Stock | 38.42 | 38.72 | 37.2 | 37.73 | 6612226.0 |
| 2024-10-08 | AACG | Stock | 0.81 | 0.87 | 0.81 | 0.8692 | 17649.0 |
| 2024-10-08 | AACT | Stock | 10.9 | 10.9 | 10.83 | 10.84 | 11285.0 |
| 2024-10-08 | AAGRW-DELISTED | Stock | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 43155.0 |
| 2024-10-08 | AAL | Stock | 11.65 | 12.12 | 11.63 | 11.92 | 44623042.0 |
| 2024-10-08 | AAM | Stock | 10.01 | 10.02 | 10.01 | 10.02 | 5452.0 |
| 2024-10-08 | AAME | Stock | 1.66 | 1.66 | 1.655 | 1.655 | 2235.0 |
| 2024-10-08 | AAMI | Stock | 23.39 | 23.73 | 23.14 | 23.71 | 152855.0 |
| 2024-10-08 | AAOI | Stock | 15.06 | 17.18 | 15.06 | 16.45 | 4266512.0 |
| 2024-10-08 | AAON | Stock | 108.45 | 110.0 | 107.16 | 109.15 | 226733.0 |
| 2024-10-08 | AAP | Stock | 38.7 | 39.23 | 38.3 | 38.85 | 1816876.0 |
| 2024-10-08 | AAT | Stock | 26.39 | 26.398 | 26.065 | 26.24 | 127426.0 |
| 2024-10-08 | AATC | Stock | 7.605 | 7.62 | 7.51 | 7.51 | 5390.0 |
| 2024-10-08 | AAUAF-DELISTED | Stock | 0.046 | 0.05315 | 0.046 | 0.048 | 81070.0 |
| 2024-10-08 | AAXJ | Stock | 79.31 | 79.535 | 78.51 | 79.26 | 877779.0 |
| 2024-10-08 | AB | Stock | 34.81 | 34.9212 | 34.48 | 34.59 | 172369.0 |
| 2024-10-08 | ABAT | Stock | 1.06 | 1.07 | 1.0 | 1.05 | 259062.0 |
| 2024-10-08 | ABBV | Stock | 194.34 | 195.0 | 192.245 | 193.01 | 3579688.0 |
| 2024-10-08 | ABCB | Stock | 61.37 | 61.46 | 60.12 | 60.18 | 165050.0 |
| 2024-10-08 | ABCL | Stock | 2.61 | 2.6191 | 2.53 | 2.57 | 1302785.0 |
| 2024-10-08 | ABEO | Stock | 6.56 | 6.74 | 6.5 | 6.53 | 177570.0 |
| 2024-10-08 | ABEV | Stock | 2.38 | 2.395 | 2.35 | 2.37 | 25464582.0 |
| 2024-10-08 | ABG | Stock | 229.99 | 230.67 | 224.39 | 228.28 | 109817.0 |
| 2024-10-08 | ABLLW | Stock | 1.61 | 1.62 | 1.41 | 1.58 | 39316.0 |
| 2024-10-08 | ABLV | Stock | 0.91 | 0.99 | 0.9 | 0.99 | 21298.0 |
| 2024-10-08 | ABLVW | Stock | 0.0205 | 0.0205 | 0.0198 | 0.0198 | 11127.0 |
| 2024-10-08 | ABM | Stock | 52.58 | 52.95 | 52.3 | 52.31 | 421833.0 |
| 2024-10-08 | ABNB | Stock | 130.15 | 134.43 | 130.15 | 132.5 | 3162954.0 |
| 2024-10-08 | ABOS | Stock | 2.4 | 2.43 | 2.33 | 2.36 | 80206.0 |
| 2024-10-08 | ABR | Stock | 14.72 | 14.95 | 14.7093 | 14.9 | 1423635.0 |
| 2024-10-08 | ABR.D | Stock | 19.5301 | 19.775 | 19.5301 | 19.6801 | 7006.0 |
| 2024-10-08 | ABR.E | Stock | 19.73 | 20.25 | 19.73 | 20.05 | 4816.0 |
| 2024-10-08 | ABR.F | Stock | 19.43 | 19.7 | 19.1972 | 19.7 | 26231.0 |
| 2024-10-08 | ABSI | Stock | 3.94 | 4.03 | 3.85 | 3.94 | 547496.0 |
| 2024-10-08 | ABT | Stock | 113.75 | 115.295 | 113.75 | 114.63 | 4212183.0 |
| 2024-10-08 | ABTC | Stock | 43.17 | 43.5 | 39.7575 | 40.695 | 2859.6666666666665 |
| 2024-10-08 | ABTS | Stock | 6.9 | 6.9 | 6.45 | 6.495 | 936.0 |
| 2024-10-08 | ABUS | Stock | 3.72 | 3.8 | 3.71 | 3.77 | 382342.0 |
| 2024-10-08 | ABVC | Stock | 0.56 | 0.59 | 0.5339 | 0.571 | 36609.0 |
> showing 50 of 7,026 rows — these rows as CSV