PREVIEW / stock_daily / 2024-06-12
file: by_date/stock_daily/2024/2024-06-12.parquet size: 233 KB rows: 7,262 symbols: 968
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-12 | AAPL | Stock | 207.37 | 220.2 | 206.9 | 213.07 | 198134300.0 |
| 2024-06-12 | MSFT | Stock | 435.32 | 443.4 | 433.25 | 441.06 | 22366200.0 |
| 2024-06-12 | NVDA | Stock | 123.06 | 126.88 | 122.57 | 125.2 | 299595000.0 |
| 2024-06-12 | AMZN | Stock | 188.02 | 188.35 | 185.43 | 186.89 | 33984200.0 |
| 2024-06-12 | GOOGL | Stock | 178.25 | 180.41 | 176.11 | 177.79 | 27864737.0 |
| 2024-06-12 | META | Stock | 513.99 | 514.01 | 504.47 | 508.84 | 11983200.0 |
| 2024-06-12 | TSLA | Stock | 171.12 | 180.55 | 169.8 | 177.29 | 90389400.0 |
| 2024-06-12 | TLT | Stock | 93.02 | 93.57 | 92.485 | 92.52 | 42554583.0 |
| 2024-06-12 | ES | Stock | 60.0 | 60.0 | 58.36 | 58.94 | 1301800.0 |
| 2024-06-12 | CL | Stock | 93.89 | 93.94 | 92.86 | 93.23 | 3812900.0 |
| 2024-06-12 | A | Stock | 133.63 | 133.64 | 132.33 | 133.16 | 2399900.0 |
| 2024-06-12 | AA | Stock | 41.64 | 42.25 | 39.69 | 39.71 | 3301600.0 |
| 2024-06-12 | AACG | Stock | 0.82 | 0.88 | 0.81 | 0.85 | 6900.0 |
| 2024-06-12 | AACT | Stock | 10.67 | 10.68 | 10.67 | 10.67 | 1000.0 |
| 2024-06-12 | AAGR-DELISTED | Stock | 0.3442 | 0.358 | 0.333 | 0.348 | 40282.0 |
| 2024-06-12 | AAGRW-DELISTED | Stock | 0.0111 | 0.0121 | 0.0111 | 0.012 | 7386.0 |
| 2024-06-12 | AAL | Stock | 11.4 | 11.69 | 11.39 | 11.5 | 40769700.0 |
| 2024-06-12 | AAMC-DELISTED | Stock | 2.75 | 2.75 | 2.42 | 2.42 | 1400.0 |
| 2024-06-12 | AAME | Stock | 1.78 | 1.78 | 1.78 | 1.78 | 300.0 |
| 2024-06-12 | AAMI | Stock | 23.08 | 23.27 | 22.63 | 22.74 | 216700.0 |
| 2024-06-12 | AAN-DELISTED | Stock | 8.32 | 8.44 | 8.01 | 8.16 | 335800.0 |
| 2024-06-12 | AAOI | Stock | 10.65 | 10.75 | 10.3 | 10.44 | 1381700.0 |
| 2024-06-12 | AAON | Stock | 74.09 | 75.75 | 73.56 | 74.13 | 650000.0 |
| 2024-06-12 | AAP | Stock | 64.78 | 66.4 | 64.53 | 64.93 | 1158700.0 |
| 2024-06-12 | AAT | Stock | 21.52 | 22.0 | 21.19 | 21.24 | 291700.0 |
| 2024-06-12 | AATC | Stock | 6.175 | 6.175 | 6.08 | 6.125 | 9442.0 |
| 2024-06-12 | AAUAF-DELISTED | Stock | 0.0657 | 0.08644 | 0.0657 | 0.077 | 33510.0 |
| 2024-06-12 | AAXJ | Stock | 71.99 | 72.225 | 71.66 | 71.75 | 451024.0 |
| 2024-06-12 | AB | Stock | 32.98 | 33.7 | 32.71 | 32.93 | 212500.0 |
| 2024-06-12 | ABAT | Stock | 1.27 | 1.2785 | 1.19 | 1.21 | 327061.0 |
| 2024-06-12 | ABBV | Stock | 167.88 | 168.54 | 165.03 | 166.09 | 4725600.0 |
| 2024-06-12 | ABCB | Stock | 48.4 | 49.33 | 47.48 | 48.66 | 383300.0 |
| 2024-06-12 | ABCL | Stock | 3.49 | 3.57 | 3.38 | 3.42 | 2212300.0 |
| 2024-06-12 | ABEO | Stock | 4.51 | 4.75 | 4.36 | 4.5 | 423000.0 |
| 2024-06-12 | ABEV | Stock | 2.14 | 2.14 | 2.07 | 2.08 | 35127600.0 |
| 2024-06-12 | ABG | Stock | 238.15 | 243.88 | 234.02 | 234.54 | 154000.0 |
| 2024-06-12 | ABLLW | Stock | 0.3861 | 0.4 | 0.3861 | 0.4 | 20415.0 |
| 2024-06-12 | ABLV | Stock | 1.18 | 1.18 | 1.12 | 1.12 | 1800.0 |
| 2024-06-12 | ABLVW | Stock | 0.0374 | 0.0374 | 0.0286 | 0.037 | 4123.0 |
| 2024-06-12 | ABM | Stock | 51.21 | 51.85 | 51.01 | 51.26 | 668700.0 |
| 2024-06-12 | ABNB | Stock | 149.99 | 150.29 | 148.621 | 149.32 | 3579800.0 |
| 2024-06-12 | ABOS | Stock | 2.72 | 2.745 | 2.64 | 2.7 | 238200.0 |
| 2024-06-12 | ABR | Stock | 13.9 | 14.08 | 13.6 | 13.68 | 3121500.0 |
| 2024-06-12 | ABR.D | Stock | 18.65 | 18.86 | 18.6201 | 18.84 | 16594.0 |
| 2024-06-12 | ABR.E | Stock | 18.3 | 18.39 | 18.09 | 18.15 | 7190.0 |
| 2024-06-12 | ABR.F | Stock | 19.96 | 20.33 | 19.87 | 19.87 | 9863.0 |
| 2024-06-12 | ABSI | Stock | 4.68 | 4.98 | 4.63 | 4.96 | 1464400.0 |
| 2024-06-12 | ABT | Stock | 105.91 | 105.91 | 104.29 | 104.38 | 4569000.0 |
| 2024-06-12 | ABTC | Stock | 102.75 | 108.0 | 96.75 | 100.5 | 7848.0 |
| 2024-06-12 | ABTS | Stock | 10.335 | 10.335 | 9.0 | 9.0 | 2267.0 |
> showing 50 of 7,262 rows — these rows as CSV