PREVIEW / stock_daily / 2024-05-30
file: by_date/stock_daily/2024/2024-05-30.parquet size: 231 KB rows: 7,211 symbols: 975
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-30 | AAPL | Stock | 190.76 | 192.18 | 190.63 | 191.29 | 49947900.0 |
| 2024-05-30 | MSFT | Stock | 424.3 | 424.3 | 414.24 | 414.67 | 28424800.0 |
| 2024-05-30 | NVDA | Stock | 114.65 | 115.819 | 109.663 | 110.5 | 487350000.0 |
| 2024-05-30 | AMZN | Stock | 181.31 | 181.34 | 178.36 | 179.32 | 29249200.0 |
| 2024-05-30 | GOOGL | Stock | 175.2 | 175.22 | 171.79 | 172.11 | 22958677.0 |
| 2024-05-30 | META | Stock | 471.67 | 471.73 | 464.71 | 467.05 | 10735200.0 |
| 2024-05-30 | TSLA | Stock | 178.58 | 182.67 | 175.38 | 178.79 | 77784800.0 |
| 2024-05-30 | TLT | Stock | 89.6 | 89.97 | 89.44 | 89.84 | 29571653.0 |
| 2024-05-30 | ES | Stock | 57.14 | 57.6 | 56.69 | 57.57 | 1675300.0 |
| 2024-05-30 | CL | Stock | 91.27 | 91.48 | 90.77 | 90.93 | 3148000.0 |
| 2024-05-30 | A | Stock | 125.3 | 135.18 | 125.3 | 131.42 | 5138500.0 |
| 2024-05-30 | AA | Stock | 43.29 | 45.48 | 43.18 | 44.54 | 5825000.0 |
| 2024-05-30 | AACG | Stock | 0.85 | 0.92 | 0.85 | 0.9 | 8100.0 |
| 2024-05-30 | AACT | Stock | 10.64 | 10.645 | 10.64 | 10.645 | 578600.0 |
| 2024-05-30 | AAGR-DELISTED | Stock | 0.41 | 0.41 | 0.3713 | 0.3825 | 71744.0 |
| 2024-05-30 | AAL | Stock | 11.76 | 11.78 | 11.39 | 11.44 | 57004600.0 |
| 2024-05-30 | AAMC-DELISTED | Stock | 2.43 | 2.43 | 2.3 | 2.35 | 2500.0 |
| 2024-05-30 | AAME | Stock | 1.72 | 1.72 | 1.64 | 1.66 | 3900.0 |
| 2024-05-30 | AAMI | Stock | 22.75 | 22.86 | 22.5 | 22.52 | 126700.0 |
| 2024-05-30 | AAN-DELISTED | Stock | 7.32 | 7.73 | 7.27 | 7.71 | 333600.0 |
| 2024-05-30 | AAOI | Stock | 11.98 | 12.17 | 11.55 | 11.59 | 1223200.0 |
| 2024-05-30 | AAON | Stock | 75.21 | 75.92 | 74.65 | 74.93 | 817500.0 |
| 2024-05-30 | AAP | Stock | 62.51 | 67.51 | 62.5 | 66.96 | 3675800.0 |
| 2024-05-30 | AAT | Stock | 21.08 | 21.26 | 20.92 | 21.12 | 297200.0 |
| 2024-05-30 | AATC | Stock | 6.1 | 6.1 | 6.07 | 6.1 | 10225.0 |
| 2024-05-30 | AAUAF-DELISTED | Stock | 0.1219 | 0.12376 | 0.1219 | 0.1219 | 187285.0 |
| 2024-05-30 | AAXJ | Stock | 70.64 | 71.03 | 70.59 | 70.87 | 222235.0 |
| 2024-05-30 | AB | Stock | 33.01 | 33.42 | 33.01 | 33.32 | 207300.0 |
| 2024-05-30 | ABAT | Stock | 1.35 | 1.38 | 1.33 | 1.35 | 308683.0 |
| 2024-05-30 | ABBV | Stock | 154.65 | 156.43 | 153.58 | 156.31 | 4311100.0 |
| 2024-05-30 | ABCB | Stock | 47.51 | 47.94 | 47.11 | 47.66 | 225200.0 |
| 2024-05-30 | ABCL | Stock | 4.14 | 4.17 | 4.01 | 4.04 | 895100.0 |
| 2024-05-30 | ABEO | Stock | 4.28 | 4.43 | 4.11 | 4.21 | 832300.0 |
| 2024-05-30 | ABEV | Stock | 2.22 | 2.25 | 2.2 | 2.21 | 10945900.0 |
| 2024-05-30 | ABG | Stock | 227.96 | 233.99 | 227.84 | 233.61 | 122900.0 |
| 2024-05-30 | ABLLW | Stock | 0.36 | 0.3758 | 0.2907 | 0.3124 | 56825.0 |
| 2024-05-30 | ABLV | Stock | 1.28 | 1.33 | 0.67 | 1.1 | 49200.0 |
| 2024-05-30 | ABM | Stock | 46.56 | 46.88 | 46.45 | 46.66 | 221400.0 |
| 2024-05-30 | ABNB | Stock | 145.4 | 147.59 | 144.41 | 145.52 | 3576700.0 |
| 2024-05-30 | ABOS | Stock | 3.07 | 3.16 | 2.95 | 2.98 | 396300.0 |
| 2024-05-30 | ABR | Stock | 13.2 | 13.53 | 13.18 | 13.45 | 2581200.0 |
| 2024-05-30 | ABR.D | Stock | 18.1 | 18.395 | 18.0766 | 18.13 | 22895.0 |
| 2024-05-30 | ABR.E | Stock | 17.9 | 17.91 | 17.7501 | 17.8601 | 6407.0 |
| 2024-05-30 | ABR.F | Stock | 19.78 | 19.96 | 19.78 | 19.96 | 2382.0 |
| 2024-05-30 | ABSI | Stock | 4.23 | 4.445 | 4.15 | 4.25 | 1200000.0 |
| 2024-05-30 | ABT | Stock | 101.28 | 102.61 | 100.86 | 101.74 | 5126700.0 |
| 2024-05-30 | ABTC | Stock | 95.25 | 95.25 | 85.5 | 92.25 | 4058.6666666666665 |
| 2024-05-30 | ABTS | Stock | 10.335 | 10.35 | 10.2 | 10.2 | 993.0 |
| 2024-05-30 | ABUS | Stock | 3.36 | 3.39 | 3.3 | 3.32 | 1571300.0 |
| 2024-05-30 | ABVC | Stock | 0.88 | 0.898 | 0.85 | 0.858 | 114200.0 |
> showing 50 of 7,211 rows — these rows as CSV