PREVIEW / stock_daily / 2024-05-13
file: by_date/stock_daily/2024/2024-05-13.parquet size: 231 KB rows: 7,184 symbols: 961
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-13 | AAPL | Stock | 185.44 | 187.1 | 184.62 | 186.28 | 72044800.0 |
| 2024-05-13 | MSFT | Stock | 418.01 | 418.35 | 410.82 | 413.72 | 15440200.0 |
| 2024-05-13 | NVDA | Stock | 90.478 | 90.998 | 88.529 | 90.399 | 289680000.0 |
| 2024-05-13 | AMZN | Stock | 188.0 | 188.31 | 185.36 | 186.57 | 24898600.0 |
| 2024-05-13 | GOOGL | Stock | 164.26 | 169.28 | 164.0 | 169.14 | 31327602.0 |
| 2024-05-13 | META | Stock | 472.75 | 473.35 | 462.85 | 468.01 | 14668800.0 |
| 2024-05-13 | TSLA | Stock | 170.0 | 175.4 | 169.0 | 171.89 | 67018900.0 |
| 2024-05-13 | TLT | Stock | 90.55 | 90.61 | 90.31 | 90.35 | 23157495.0 |
| 2024-05-13 | ES | Stock | 61.8 | 61.9 | 61.07 | 61.28 | 2147200.0 |
| 2024-05-13 | CL | Stock | 95.03 | 95.59 | 94.25 | 94.46 | 3229300.0 |
| 2024-05-13 | A | Stock | 149.53 | 150.26 | 147.18 | 147.76 | 1317700.0 |
| 2024-05-13 | AA | Stock | 37.65 | 40.31 | 37.58 | 40.16 | 8841700.0 |
| 2024-05-13 | AACG | Stock | 0.91 | 0.93 | 0.79 | 0.84 | 38800.0 |
| 2024-05-13 | AACIU | Stock | 11.59 | 11.59 | 11.59 | 11.59 | 404.0 |
| 2024-05-13 | AACIW-DELISTED | Stock | 0.1462 | 0.1462 | 0.1385 | 0.1462 | 7845.0 |
| 2024-05-13 | AACT | Stock | 10.64 | 10.64 | 10.62 | 10.625 | 10800.0 |
| 2024-05-13 | AAGR-DELISTED | Stock | 0.41895 | 0.41895 | 0.371 | 0.402 | 56503.0 |
| 2024-05-13 | AAGRW-DELISTED | Stock | 0.011 | 0.0114 | 0.011 | 0.0114 | 8648.0 |
| 2024-05-13 | AAL | Stock | 14.54 | 15.07 | 14.52 | 14.93 | 33380100.0 |
| 2024-05-13 | AAMC-DELISTED | Stock | 2.98 | 3.24 | 2.91 | 3.07 | 13000.0 |
| 2024-05-13 | AAME | Stock | 1.76 | 1.9 | 1.69 | 1.69 | 14800.0 |
| 2024-05-13 | AAMI | Stock | 22.92 | 22.935 | 22.52 | 22.53 | 273800.0 |
| 2024-05-13 | AAN-DELISTED | Stock | 7.53 | 7.71 | 7.5 | 7.53 | 123200.0 |
| 2024-05-13 | AAOI | Stock | 10.3 | 10.95 | 9.8 | 10.0 | 2263800.0 |
| 2024-05-13 | AAON | Stock | 77.65 | 77.96 | 75.33 | 75.49 | 660000.0 |
| 2024-05-13 | AAP | Stock | 75.57 | 77.49 | 75.21 | 75.3 | 1400200.0 |
| 2024-05-13 | AAT | Stock | 22.11 | 22.33 | 22.11 | 22.26 | 291200.0 |
| 2024-05-13 | AATC | Stock | 6.66 | 6.66 | 6.39 | 6.66 | 32776.0 |
| 2024-05-13 | AAUAF-DELISTED | Stock | 0.1256 | 0.13 | 0.113 | 0.1217 | 19574.0 |
| 2024-05-13 | AAXJ | Stock | 71.56 | 71.78 | 71.495 | 71.6 | 216434.0 |
| 2024-05-13 | AB | Stock | 32.58 | 33.04 | 32.58 | 32.65 | 197200.0 |
| 2024-05-13 | ABAT | Stock | 1.35 | 1.37 | 1.32 | 1.35 | 659973.0 |
| 2024-05-13 | ABBV | Stock | 161.28 | 162.57 | 160.8 | 161.28 | 3505900.0 |
| 2024-05-13 | ABCB | Stock | 50.1 | 50.35 | 49.45 | 49.56 | 209500.0 |
| 2024-05-13 | ABCL | Stock | 3.88 | 3.98 | 3.84 | 3.85 | 1316500.0 |
| 2024-05-13 | ABEO | Stock | 4.24 | 4.43 | 4.18 | 4.3 | 534200.0 |
| 2024-05-13 | ABEV | Stock | 2.34 | 2.35 | 2.3 | 2.33 | 14476900.0 |
| 2024-05-13 | ABG | Stock | 227.42 | 235.68 | 227.42 | 234.85 | 219500.0 |
| 2024-05-13 | ABLLW | Stock | 0.516 | 0.58 | 0.4542 | 0.4556 | 132742.0 |
| 2024-05-13 | ABLV | Stock | 1.61 | 1.61 | 1.54 | 1.56 | 2600.0 |
| 2024-05-13 | ABM | Stock | 46.26 | 46.45 | 45.78 | 45.82 | 533100.0 |
| 2024-05-13 | ABNB | Stock | 147.05 | 149.24 | 145.7 | 149.13 | 5647500.0 |
| 2024-05-13 | ABOS | Stock | 3.37 | 3.5 | 3.315 | 3.36 | 119300.0 |
| 2024-05-13 | ABR | Stock | 13.26 | 14.18 | 13.22 | 13.66 | 9249800.0 |
| 2024-05-13 | ABR.D | Stock | 18.05 | 18.35 | 18.05 | 18.35 | 7596.0 |
| 2024-05-13 | ABR.E | Stock | 18.06 | 18.1 | 17.8545 | 17.9 | 8935.0 |
| 2024-05-13 | ABR.F | Stock | 19.42 | 19.66 | 19.34 | 19.4 | 19873.0 |
| 2024-05-13 | ABSI | Stock | 4.93 | 5.25 | 4.91 | 5.06 | 876800.0 |
| 2024-05-13 | ABT | Stock | 104.99 | 105.5 | 104.4 | 104.77 | 5459200.0 |
| 2024-05-13 | ABTC | Stock | 133.5 | 135.0 | 119.25 | 122.99999999999999 | 12838.666666666666 |
> showing 50 of 7,184 rows — these rows as CSV