PREVIEW / stock_daily / 2024-06-10
file: by_date/stock_daily/2024/2024-06-10.parquet size: 233 KB rows: 7,270 symbols: 982
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-10 | AAPL | Stock | 196.9 | 197.3 | 192.15 | 193.12 | 97262100.0 |
| 2024-06-10 | MSFT | Stock | 424.7 | 428.08 | 423.89 | 427.87 | 14003000.0 |
| 2024-06-10 | NVDA | Stock | 120.37 | 123.1 | 117.01 | 121.79 | 314162700.0 |
| 2024-06-10 | AMZN | Stock | 184.07 | 187.23 | 183.79 | 187.06 | 34494500.0 |
| 2024-06-10 | GOOGL | Stock | 174.97 | 177.06 | 172.76 | 175.01 | 23779218.0 |
| 2024-06-10 | META | Stock | 493.86 | 502.66 | 493.41 | 502.6 | 11236900.0 |
| 2024-06-10 | TSLA | Stock | 176.06 | 178.57 | 173.17 | 173.79 | 50869700.0 |
| 2024-06-10 | TLT | Stock | 91.0 | 91.06 | 90.65 | 90.89 | 20593244.0 |
| 2024-06-10 | ES | Stock | 58.45 | 59.38 | 58.29 | 59.04 | 1785700.0 |
| 2024-06-10 | CL | Stock | 93.67 | 94.01 | 93.12 | 93.9 | 2542900.0 |
| 2024-06-10 | A | Stock | 132.87 | 133.85 | 132.25 | 133.03 | 1673600.0 |
| 2024-06-10 | AA | Stock | 41.0 | 41.59 | 40.64 | 41.16 | 2950600.0 |
| 2024-06-10 | AACG | Stock | 0.85 | 0.85 | 0.82 | 0.82 | 13800.0 |
| 2024-06-10 | AACIW-DELISTED | Stock | 0.1252 | 0.1253 | 0.1199 | 0.1199 | 896.0 |
| 2024-06-10 | AACT | Stock | 10.67 | 10.67 | 10.66 | 10.665 | 186100.0 |
| 2024-06-10 | AAGR-DELISTED | Stock | 0.3455 | 0.358 | 0.3017 | 0.332 | 58325.0 |
| 2024-06-10 | AAGRW-DELISTED | Stock | 0.017 | 0.017 | 0.011 | 0.0111 | 9421.0 |
| 2024-06-10 | AAL | Stock | 11.43 | 11.57 | 11.37 | 11.49 | 23421000.0 |
| 2024-06-10 | AAMC-DELISTED | Stock | 2.56 | 2.56 | 2.141 | 2.31 | 8000.0 |
| 2024-06-10 | AAME | Stock | 1.83 | 1.83 | 1.83 | 1.83 | 600.0 |
| 2024-06-10 | AAMI | Stock | 21.78 | 22.68 | 21.45 | 22.67 | 300600.0 |
| 2024-06-10 | AAN-DELISTED | Stock | 7.96 | 8.1 | 7.81 | 8.07 | 216800.0 |
| 2024-06-10 | AAOI | Stock | 10.36 | 10.53 | 9.98 | 10.17 | 1176300.0 |
| 2024-06-10 | AAON | Stock | 71.35 | 73.01 | 70.28 | 72.41 | 725100.0 |
| 2024-06-10 | AAP | Stock | 64.18 | 64.32 | 62.93 | 63.19 | 1816500.0 |
| 2024-06-10 | AAT | Stock | 21.15 | 21.46 | 20.98 | 21.44 | 219500.0 |
| 2024-06-10 | AATC | Stock | 6.11 | 6.13 | 6.07 | 6.0736 | 9876.0 |
| 2024-06-10 | AAUAF-DELISTED | Stock | 0.0915 | 0.0915 | 0.071 | 0.08353 | 43221.0 |
| 2024-06-10 | AAXJ | Stock | 71.07 | 71.6 | 71.07 | 71.54 | 151027.0 |
| 2024-06-10 | AB | Stock | 33.06 | 33.45 | 32.8 | 33.21 | 196300.0 |
| 2024-06-10 | ABAT | Stock | 1.3 | 1.36 | 1.25 | 1.26 | 402901.0 |
| 2024-06-10 | ABBV | Stock | 169.0 | 170.75 | 167.69 | 170.46 | 4247500.0 |
| 2024-06-10 | ABCB | Stock | 46.94 | 47.09 | 45.94 | 46.93 | 356800.0 |
| 2024-06-10 | ABCL | Stock | 3.62 | 3.635 | 3.51 | 3.51 | 1683500.0 |
| 2024-06-10 | ABEO | Stock | 4.26 | 4.55 | 4.23 | 4.46 | 466100.0 |
| 2024-06-10 | ABEV | Stock | 2.15 | 2.16 | 2.12 | 2.15 | 24156600.0 |
| 2024-06-10 | ABG | Stock | 227.05 | 232.21 | 225.34 | 231.46 | 173100.0 |
| 2024-06-10 | ABLLW | Stock | 0.3432 | 0.44 | 0.3 | 0.3318 | 196175.0 |
| 2024-06-10 | ABLV | Stock | 1.14 | 1.23 | 1.1 | 1.1 | 2100.0 |
| 2024-06-10 | ABLVW | Stock | 0.071 | 0.071 | 0.0408 | 0.0408 | 5400.0 |
| 2024-06-10 | ABM | Stock | 50.14 | 50.45 | 49.57 | 50.09 | 688700.0 |
| 2024-06-10 | ABNB | Stock | 146.01 | 148.32 | 146.0 | 148.07 | 3080300.0 |
| 2024-06-10 | ABOS | Stock | 2.6 | 2.635 | 2.52 | 2.62 | 269900.0 |
| 2024-06-10 | ABR | Stock | 13.4 | 13.59 | 13.34 | 13.48 | 1945500.0 |
| 2024-06-10 | ABR.D | Stock | 18.71 | 18.71 | 18.4 | 18.49 | 6357.0 |
| 2024-06-10 | ABR.E | Stock | 17.93 | 18.18 | 17.93 | 18.17 | 5067.0 |
| 2024-06-10 | ABR.F | Stock | 19.97 | 19.97 | 19.75 | 19.75 | 12035.0 |
| 2024-06-10 | ABSI | Stock | 4.39 | 4.6 | 4.3 | 4.52 | 1097000.0 |
| 2024-06-10 | ABT | Stock | 107.63 | 108.98 | 107.04 | 107.49 | 8556500.0 |
| 2024-06-10 | ABTC | Stock | 96.75 | 105.0 | 93.75 | 104.25 | 3420.0 |
> showing 50 of 7,270 rows — these rows as CSV