PREVIEW / stock_daily / 2024-06-11
file: by_date/stock_daily/2024/2024-06-11.parquet size: 231 KB rows: 7,208 symbols: 951
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-11 | AAPL | Stock | 193.65 | 207.16 | 193.63 | 207.15 | 172373300.0 |
| 2024-06-11 | MSFT | Stock | 425.48 | 432.82 | 425.25 | 432.68 | 14551100.0 |
| 2024-06-11 | NVDA | Stock | 121.77 | 122.87 | 118.74 | 120.91 | 222551200.0 |
| 2024-06-11 | AMZN | Stock | 187.06 | 187.77 | 184.54 | 187.23 | 27265100.0 |
| 2024-06-11 | GOOGL | Stock | 176.22 | 176.84 | 173.7701 | 176.62 | 21540582.0 |
| 2024-06-11 | META | Stock | 500.16 | 507.6 | 498.27 | 507.47 | 9673700.0 |
| 2024-06-11 | TSLA | Stock | 173.92 | 174.75 | 167.41 | 170.66 | 64761900.0 |
| 2024-06-11 | TLT | Stock | 91.032 | 91.87 | 90.9223 | 91.83 | 30329207.0 |
| 2024-06-11 | ES | Stock | 58.35 | 59.3 | 58.35 | 59.09 | 1661900.0 |
| 2024-06-11 | CL | Stock | 93.75 | 93.98 | 92.94 | 93.96 | 3553600.0 |
| 2024-06-11 | A | Stock | 132.64 | 132.99 | 131.49 | 132.11 | 2081600.0 |
| 2024-06-11 | AA | Stock | 40.25 | 40.46 | 39.56 | 40.21 | 3520300.0 |
| 2024-06-11 | AACG | Stock | 0.82 | 0.87 | 0.8 | 0.82 | 11800.0 |
| 2024-06-11 | AACIW-DELISTED | Stock | 0.112 | 0.1124 | 0.111 | 0.111 | 5000.0 |
| 2024-06-11 | AACT | Stock | 10.67 | 10.67 | 10.66 | 10.66 | 6300.0 |
| 2024-06-11 | AAGR-DELISTED | Stock | 0.3525 | 0.358 | 0.32 | 0.3524 | 33671.0 |
| 2024-06-11 | AAGRW-DELISTED | Stock | 0.0111 | 0.0171 | 0.0111 | 0.0111 | 12517.0 |
| 2024-06-11 | AAL | Stock | 11.41 | 11.45 | 11.26 | 11.28 | 25439700.0 |
| 2024-06-11 | AAMC-DELISTED | Stock | 2.43 | 2.43 | 2.41 | 2.42 | 1500.0 |
| 2024-06-11 | AAME | Stock | 1.82 | 1.83 | 1.8 | 1.83 | 1500.0 |
| 2024-06-11 | AAMI | Stock | 22.52 | 22.64 | 22.415 | 22.63 | 258300.0 |
| 2024-06-11 | AAN-DELISTED | Stock | 7.97 | 8.04 | 7.915 | 8.01 | 146000.0 |
| 2024-06-11 | AAOI | Stock | 10.23 | 10.32 | 9.86 | 10.17 | 1957300.0 |
| 2024-06-11 | AAON | Stock | 72.16 | 72.79 | 70.92 | 72.73 | 589700.0 |
| 2024-06-11 | AAP | Stock | 63.24 | 63.92 | 62.44 | 63.74 | 1070400.0 |
| 2024-06-11 | AAT | Stock | 21.33 | 21.33 | 20.86 | 20.89 | 389200.0 |
| 2024-06-11 | AATC | Stock | 6.1 | 6.19 | 6.1 | 6.155 | 6271.0 |
| 2024-06-11 | AAUAF-DELISTED | Stock | 0.071 | 0.0833 | 0.06 | 0.0688 | 841209.0 |
| 2024-06-11 | AAXJ | Stock | 70.81 | 70.91 | 70.51 | 70.91 | 322437.0 |
| 2024-06-11 | AB | Stock | 32.75 | 33.05 | 32.47 | 32.47 | 282700.0 |
| 2024-06-11 | ABAT | Stock | 1.26 | 1.2999 | 1.2 | 1.22 | 274491.0 |
| 2024-06-11 | ABBV | Stock | 170.25 | 170.64 | 167.42 | 167.7 | 3790200.0 |
| 2024-06-11 | ABCB | Stock | 46.43 | 47.16 | 45.9 | 46.83 | 270200.0 |
| 2024-06-11 | ABCL | Stock | 3.5 | 3.539 | 3.345 | 3.43 | 3473000.0 |
| 2024-06-11 | ABEO | Stock | 4.45 | 4.66 | 4.4 | 4.45 | 584300.0 |
| 2024-06-11 | ABEV | Stock | 2.15 | 2.17 | 2.12 | 2.13 | 18738700.0 |
| 2024-06-11 | ABG | Stock | 229.37 | 231.77 | 225.49 | 230.31 | 206100.0 |
| 2024-06-11 | ABLLW | Stock | 0.4 | 0.4 | 0.3318 | 0.39 | 22700.0 |
| 2024-06-11 | ABLV | Stock | 1.245 | 1.25 | 1.05 | 1.22 | 3300.0 |
| 2024-06-11 | ABLVW | Stock | 0.0424 | 0.0424 | 0.0251 | 0.03 | 110210.0 |
| 2024-06-11 | ABM | Stock | 49.78 | 50.74 | 49.55 | 50.61 | 597500.0 |
| 2024-06-11 | ABNB | Stock | 147.97 | 148.795 | 146.48 | 147.75 | 3285800.0 |
| 2024-06-11 | ABOS | Stock | 2.58 | 2.735 | 2.57 | 2.65 | 336200.0 |
| 2024-06-11 | ABR | Stock | 13.4 | 13.53 | 13.3 | 13.42 | 2062400.0 |
| 2024-06-11 | ABR.D | Stock | 18.57 | 18.6 | 18.5 | 18.568 | 3485.0 |
| 2024-06-11 | ABR.E | Stock | 18.1199 | 18.1199 | 17.93 | 17.981 | 3876.0 |
| 2024-06-11 | ABR.F | Stock | 19.77 | 19.8001 | 19.77 | 19.8 | 1807.0 |
| 2024-06-11 | ABSI | Stock | 4.5 | 4.521 | 4.37 | 4.51 | 831500.0 |
| 2024-06-11 | ABT | Stock | 107.32 | 107.32 | 105.53 | 105.81 | 7536000.0 |
| 2024-06-11 | ABTC | Stock | 101.25 | 108.75 | 98.25 | 99.75 | 5740.0 |
> showing 50 of 7,208 rows — these rows as CSV