PREVIEW / stock_daily / 2024-05-29
file: by_date/stock_daily/2024/2024-05-29.parquet size: 232 KB rows: 7,236 symbols: 981
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-29 | AAPL | Stock | 189.61 | 192.25 | 189.51 | 190.29 | 53068000.0 |
| 2024-05-29 | MSFT | Stock | 425.69 | 430.94 | 425.69 | 429.17 | 15517100.0 |
| 2024-05-29 | NVDA | Stock | 113.05 | 115.492 | 110.901 | 114.825 | 557442000.0 |
| 2024-05-29 | AMZN | Stock | 181.7 | 184.08 | 181.55 | 182.02 | 32009300.0 |
| 2024-05-29 | GOOGL | Stock | 175.43 | 176.836 | 174.72 | 175.9 | 23388693.0 |
| 2024-05-29 | META | Stock | 474.66 | 479.85 | 473.7 | 474.36 | 9226200.0 |
| 2024-05-29 | TSLA | Stock | 174.19 | 178.15 | 173.93 | 176.19 | 54782600.0 |
| 2024-05-29 | TLT | Stock | 89.34 | 89.395 | 88.68 | 88.98 | 45508378.0 |
| 2024-05-29 | ES | Stock | 56.35 | 56.86 | 56.06 | 56.77 | 1972300.0 |
| 2024-05-29 | CL | Stock | 91.72 | 91.91 | 91.23 | 91.29 | 3115000.0 |
| 2024-05-29 | A | Stock | 146.74 | 146.99 | 144.75 | 145.48 | 1603200.0 |
| 2024-05-29 | AA | Stock | 42.47 | 44.01 | 42.27 | 43.93 | 5275400.0 |
| 2024-05-29 | AACG | Stock | 0.8 | 0.86 | 0.8 | 0.85 | 12000.0 |
| 2024-05-29 | AACIW-DELISTED | Stock | 0.1312 | 0.1707 | 0.1312 | 0.1707 | 25825.0 |
| 2024-05-29 | AACT | Stock | 10.65 | 10.65 | 10.64 | 10.64 | 15300.0 |
| 2024-05-29 | AAGR-DELISTED | Stock | 0.3998 | 0.4099 | 0.3791 | 0.4 | 94849.0 |
| 2024-05-29 | AAGRW-DELISTED | Stock | 0.01291 | 0.01291 | 0.01291 | 0.01291 | 274.0 |
| 2024-05-29 | AAL | Stock | 12.16 | 12.17 | 11.31 | 11.62 | 158980400.0 |
| 2024-05-29 | AAMC-DELISTED | Stock | 2.33 | 2.475 | 2.33 | 2.475 | 1200.0 |
| 2024-05-29 | AAME | Stock | 1.64 | 1.64 | 1.63 | 1.64 | 3200.0 |
| 2024-05-29 | AAMI | Stock | 22.47 | 22.6 | 22.37 | 22.59 | 160000.0 |
| 2024-05-29 | AAN-DELISTED | Stock | 7.0 | 7.27 | 6.94 | 7.23 | 334200.0 |
| 2024-05-29 | AAOI | Stock | 12.04 | 12.29 | 11.9 | 11.98 | 1053300.0 |
| 2024-05-29 | AAON | Stock | 76.97 | 77.16 | 74.83 | 74.87 | 447400.0 |
| 2024-05-29 | AAP | Stock | 64.32 | 67.86 | 60.61 | 62.48 | 7799400.0 |
| 2024-05-29 | AAT | Stock | 20.63 | 20.99 | 20.56 | 20.91 | 447000.0 |
| 2024-05-29 | AATC | Stock | 6.05 | 6.1 | 6.01 | 6.1 | 11788.0 |
| 2024-05-29 | AAUAF-DELISTED | Stock | 0.1219 | 0.125 | 0.1219 | 0.1219 | 58401.0 |
| 2024-05-29 | AAXJ | Stock | 71.03 | 71.105 | 70.895 | 71.04 | 697165.0 |
| 2024-05-29 | AB | Stock | 33.0 | 33.26 | 32.75 | 32.86 | 151200.0 |
| 2024-05-29 | ABAT | Stock | 1.4 | 1.4 | 1.35 | 1.36 | 203528.0 |
| 2024-05-29 | ABBV | Stock | 154.89 | 156.38 | 153.68 | 154.79 | 4254500.0 |
| 2024-05-29 | ABCB | Stock | 46.55 | 47.15 | 45.89 | 46.96 | 282400.0 |
| 2024-05-29 | ABCL | Stock | 4.01 | 4.16 | 3.97 | 4.08 | 1596100.0 |
| 2024-05-29 | ABEO | Stock | 4.05 | 4.19 | 4.01 | 4.06 | 380800.0 |
| 2024-05-29 | ABEV | Stock | 2.18 | 2.22 | 2.17 | 2.2 | 16163000.0 |
| 2024-05-29 | ABG | Stock | 228.31 | 230.23 | 226.94 | 227.39 | 127800.0 |
| 2024-05-29 | ABLLW | Stock | 0.3401 | 0.47 | 0.3401 | 0.36 | 106230.0 |
| 2024-05-29 | ABLV | Stock | 1.36 | 1.37 | 1.23 | 1.24 | 32700.0 |
| 2024-05-29 | ABM | Stock | 46.23 | 46.54 | 45.94 | 46.25 | 332300.0 |
| 2024-05-29 | ABNB | Stock | 144.88 | 147.13 | 144.734 | 146.61 | 2570900.0 |
| 2024-05-29 | ABOS | Stock | 3.22 | 3.26 | 3.01 | 3.05 | 319300.0 |
| 2024-05-29 | ABR | Stock | 13.11 | 13.21 | 12.98 | 13.06 | 2690800.0 |
| 2024-05-29 | ABR.D | Stock | 18.2561 | 18.35 | 18.1 | 18.1 | 3149.0 |
| 2024-05-29 | ABR.E | Stock | 18.14 | 18.14 | 17.85 | 17.85 | 5586.0 |
| 2024-05-29 | ABR.F | Stock | 19.76 | 19.7799 | 19.62 | 19.77 | 6925.0 |
| 2024-05-29 | ABSI | Stock | 4.18 | 4.22 | 4.01 | 4.18 | 1860000.0 |
| 2024-05-29 | ABT | Stock | 101.09 | 101.77 | 100.64 | 100.73 | 4960900.0 |
| 2024-05-29 | ABTC | Stock | 96.75 | 97.5 | 90.75 | 92.25 | 4233.333333333333 |
| 2024-05-29 | ABTS | Stock | 10.2 | 10.335 | 9.165 | 9.765 | 767.0 |
> showing 50 of 7,236 rows — these rows as CSV