PREVIEW / stock_daily / 2024-05-10
file: by_date/stock_daily/2024/2024-05-10.parquet size: 231 KB rows: 7,180 symbols: 969
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-10 | AAPL | Stock | 184.9 | 185.09 | 182.13 | 183.05 | 50759500.0 |
| 2024-05-10 | MSFT | Stock | 412.94 | 415.38 | 411.8 | 414.74 | 13402300.0 |
| 2024-05-10 | NVDA | Stock | 90.305 | 91.401 | 89.227 | 89.878 | 335325000.0 |
| 2024-05-10 | AMZN | Stock | 189.16 | 189.89 | 186.93 | 187.48 | 34141800.0 |
| 2024-05-10 | GOOGL | Stock | 168.025 | 169.85 | 166.19 | 168.65 | 29799931.0 |
| 2024-05-10 | META | Stock | 477.09 | 477.5 | 469.6 | 476.2 | 10750000.0 |
| 2024-05-10 | TSLA | Stock | 173.05 | 173.06 | 167.75 | 168.47 | 72627200.0 |
| 2024-05-10 | TLT | Stock | 90.28 | 90.38 | 89.96 | 90.12 | 21913759.0 |
| 2024-05-10 | ES | Stock | 62.1 | 62.25 | 61.41 | 61.92 | 1635800.0 |
| 2024-05-10 | CL | Stock | 94.32 | 95.26 | 94.06 | 95.1 | 3007600.0 |
| 2024-05-10 | A | Stock | 145.89 | 152.81 | 145.12 | 149.76 | 2246700.0 |
| 2024-05-10 | AA | Stock | 37.63 | 37.78 | 36.86 | 37.12 | 4540800.0 |
| 2024-05-10 | AACG | Stock | 0.93 | 0.93 | 0.89 | 0.9 | 4900.0 |
| 2024-05-10 | AACIU | Stock | 11.17 | 11.17 | 11.17 | 11.17 | 147.0 |
| 2024-05-10 | AACIW-DELISTED | Stock | 0.1768 | 0.1859 | 0.14 | 0.16 | 22889.0 |
| 2024-05-10 | AACT | Stock | 10.625 | 10.625 | 10.62 | 10.62 | 3200.0 |
| 2024-05-10 | AAGR-DELISTED | Stock | 0.439 | 0.4401 | 0.4 | 0.41 | 48903.0 |
| 2024-05-10 | AAGRW-DELISTED | Stock | 0.0126 | 0.0126 | 0.011 | 0.011 | 47558.0 |
| 2024-05-10 | AAL | Stock | 14.54 | 14.61 | 14.32 | 14.4 | 16180700.0 |
| 2024-05-10 | AAMC-DELISTED | Stock | 2.9 | 3.005 | 2.84 | 2.84 | 1400.0 |
| 2024-05-10 | AAME | Stock | 1.95 | 1.95 | 1.78 | 1.78 | 6500.0 |
| 2024-05-10 | AAMI | Stock | 23.19 | 23.3 | 22.57 | 22.77 | 290200.0 |
| 2024-05-10 | AAN-DELISTED | Stock | 7.42 | 7.56 | 7.32 | 7.45 | 188700.0 |
| 2024-05-10 | AAOI | Stock | 10.2 | 11.86 | 9.81 | 10.22 | 6361200.0 |
| 2024-05-10 | AAON | Stock | 78.01 | 78.21 | 76.19 | 77.29 | 631500.0 |
| 2024-05-10 | AAP | Stock | 76.15 | 76.4 | 74.51 | 75.03 | 607300.0 |
| 2024-05-10 | AAT | Stock | 22.23 | 22.27 | 21.85 | 21.95 | 133400.0 |
| 2024-05-10 | AATC | Stock | 6.62 | 6.74 | 6.62 | 6.7 | 19910.0 |
| 2024-05-10 | AAUAF-DELISTED | Stock | 0.119 | 0.13 | 0.118 | 0.12745 | 12849.0 |
| 2024-05-10 | AAXJ | Stock | 71.21 | 71.24 | 70.86 | 70.99 | 206521.0 |
| 2024-05-10 | AB | Stock | 33.11 | 33.13 | 32.58 | 32.58 | 239600.0 |
| 2024-05-10 | ABAT | Stock | 1.36 | 1.36 | 1.34 | 1.35 | 190947.0 |
| 2024-05-10 | ABBV | Stock | 160.71 | 161.44 | 160.35 | 160.75 | 3509500.0 |
| 2024-05-10 | ABCB | Stock | 50.04 | 50.19 | 49.31 | 49.85 | 193000.0 |
| 2024-05-10 | ABCL | Stock | 3.92 | 3.97 | 3.81 | 3.83 | 1193900.0 |
| 2024-05-10 | ABEO | Stock | 4.45 | 4.5 | 4.09 | 4.2 | 1086800.0 |
| 2024-05-10 | ABEV | Stock | 2.34 | 2.34 | 2.32 | 2.32 | 16006800.0 |
| 2024-05-10 | ABG | Stock | 226.82 | 226.83 | 221.58 | 224.82 | 137900.0 |
| 2024-05-10 | ABLLW | Stock | 0.58 | 0.6 | 0.53 | 0.55 | 26190.0 |
| 2024-05-10 | ABLV | Stock | 1.5 | 1.61 | 1.48 | 1.56 | 4600.0 |
| 2024-05-10 | ABM | Stock | 45.69 | 46.26 | 45.63 | 45.91 | 383200.0 |
| 2024-05-10 | ABNB | Stock | 147.75 | 148.12 | 144.63 | 146.32 | 5524800.0 |
| 2024-05-10 | ABOS | Stock | 3.6 | 3.645 | 3.36 | 3.36 | 123400.0 |
| 2024-05-10 | ABR | Stock | 12.89 | 13.15 | 12.79 | 13.1 | 5287100.0 |
| 2024-05-10 | ABR.D | Stock | 18.08 | 18.225 | 17.9 | 18.1101 | 20912.0 |
| 2024-05-10 | ABR.E | Stock | 17.75 | 18.07 | 17.64 | 18.07 | 5676.0 |
| 2024-05-10 | ABR.F | Stock | 19.02 | 19.41 | 18.9501 | 19.34 | 11811.0 |
| 2024-05-10 | ABSI | Stock | 5.14 | 5.19 | 4.81 | 4.91 | 709100.0 |
| 2024-05-10 | ABT | Stock | 104.5 | 105.67 | 104.42 | 104.74 | 7349600.0 |
| 2024-05-10 | ABTC | Stock | 116.25 | 123.75 | 112.5 | 123.75 | 5004.0 |
> showing 50 of 7,180 rows — these rows as CSV