PREVIEW / stock_daily / 2024-06-13
file: by_date/stock_daily/2024/2024-06-13.parquet size: 231 KB rows: 7,233 symbols: 971
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-13 | AAPL | Stock | 214.74 | 216.75 | 211.6 | 214.24 | 97862700.0 |
| 2024-06-13 | MSFT | Stock | 440.85 | 443.39 | 439.37 | 441.58 | 15960600.0 |
| 2024-06-13 | NVDA | Stock | 129.39 | 129.8 | 127.16 | 129.61 | 260704500.0 |
| 2024-06-13 | AMZN | Stock | 186.09 | 187.67 | 182.67 | 183.83 | 39721500.0 |
| 2024-06-13 | GOOGL | Stock | 176.11 | 176.74 | 174.88 | 175.16 | 20913299.0 |
| 2024-06-13 | META | Stock | 505.71 | 509.36 | 501.36 | 504.1 | 9954600.0 |
| 2024-06-13 | TSLA | Stock | 188.39 | 191.08 | 181.23 | 182.47 | 118984100.0 |
| 2024-06-13 | TLT | Stock | 93.22 | 93.99 | 92.95 | 93.88 | 33093758.0 |
| 2024-06-13 | ES | Stock | 59.06 | 59.2 | 57.81 | 58.71 | 1411000.0 |
| 2024-06-13 | CL | Stock | 93.66 | 94.9 | 93.38 | 94.76 | 4051700.0 |
| 2024-06-13 | A | Stock | 132.59 | 133.0 | 130.04 | 130.57 | 2555400.0 |
| 2024-06-13 | AA | Stock | 39.52 | 39.85 | 38.34 | 38.54 | 4360700.0 |
| 2024-06-13 | AACG | Stock | 0.87 | 0.87 | 0.81 | 0.81 | 3300.0 |
| 2024-06-13 | AACIW-DELISTED | Stock | 0.115 | 0.1252 | 0.115 | 0.1217 | 46030.0 |
| 2024-06-13 | AACT | Stock | 10.65 | 10.68 | 10.65 | 10.66 | 139500.0 |
| 2024-06-13 | AAGR-DELISTED | Stock | 0.33 | 0.358 | 0.33 | 0.3542 | 18073.0 |
| 2024-06-13 | AAGRW-DELISTED | Stock | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 589.0 |
| 2024-06-13 | AAL | Stock | 11.45 | 11.47 | 11.22 | 11.44 | 33290000.0 |
| 2024-06-13 | AAMC-DELISTED | Stock | 2.36 | 2.49 | 2.35 | 2.35 | 4000.0 |
| 2024-06-13 | AAME | Stock | 1.87 | 1.91 | 1.87 | 1.9 | 1300.0 |
| 2024-06-13 | AAMI | Stock | 22.69 | 22.69 | 22.345 | 22.41 | 245600.0 |
| 2024-06-13 | AAN-DELISTED | Stock | 8.16 | 8.16 | 7.505 | 7.74 | 351200.0 |
| 2024-06-13 | AAOI | Stock | 10.44 | 10.74 | 9.965 | 10.09 | 1172400.0 |
| 2024-06-13 | AAON | Stock | 74.0 | 75.67 | 73.84 | 75.39 | 687600.0 |
| 2024-06-13 | AAP | Stock | 64.55 | 65.47 | 62.85 | 63.93 | 1647800.0 |
| 2024-06-13 | AAT | Stock | 21.34 | 21.93 | 21.26 | 21.84 | 640300.0 |
| 2024-06-13 | AATC | Stock | 6.12 | 6.13 | 6.12 | 6.12 | 4945.0 |
| 2024-06-13 | AAUAF-DELISTED | Stock | 0.07 | 0.077 | 0.0605 | 0.06772 | 24839.0 |
| 2024-06-13 | AAXJ | Stock | 71.945 | 72.05 | 71.37 | 71.61 | 432272.0 |
| 2024-06-13 | AB | Stock | 33.0 | 33.41 | 32.81 | 33.24 | 152900.0 |
| 2024-06-13 | ABAT | Stock | 1.25 | 1.25 | 1.17 | 1.18 | 315811.0 |
| 2024-06-13 | ABBV | Stock | 166.0 | 166.9 | 165.0 | 166.56 | 3690800.0 |
| 2024-06-13 | ABCB | Stock | 48.48 | 48.52 | 47.09 | 47.67 | 250100.0 |
| 2024-06-13 | ABCL | Stock | 3.42 | 3.459 | 3.305 | 3.33 | 1960400.0 |
| 2024-06-13 | ABEO | Stock | 4.53 | 4.82 | 4.45 | 4.59 | 558800.0 |
| 2024-06-13 | ABEV | Stock | 2.05 | 2.08 | 2.05 | 2.07 | 22182500.0 |
| 2024-06-13 | ABG | Stock | 232.7 | 234.76 | 230.04 | 233.36 | 110500.0 |
| 2024-06-13 | ABLLW | Stock | 0.3521 | 0.39 | 0.3521 | 0.3775 | 1500.0 |
| 2024-06-13 | ABLV | Stock | 1.07 | 1.07 | 1.06 | 1.06 | 1100.0 |
| 2024-06-13 | ABLVW | Stock | 0.0306 | 0.0625 | 0.0256 | 0.0625 | 597.0 |
| 2024-06-13 | ABM | Stock | 51.12 | 51.39 | 50.12 | 50.49 | 585000.0 |
| 2024-06-13 | ABNB | Stock | 148.99 | 149.0 | 143.73 | 146.1 | 4450400.0 |
| 2024-06-13 | ABOS | Stock | 2.66 | 2.78 | 2.59 | 2.64 | 399500.0 |
| 2024-06-13 | ABR | Stock | 13.48 | 13.88 | 13.48 | 13.83 | 2204600.0 |
| 2024-06-13 | ABR.D | Stock | 18.9 | 18.9 | 18.55 | 18.7 | 4184.0 |
| 2024-06-13 | ABR.E | Stock | 18.41 | 18.41 | 18.17 | 18.29 | 5637.0 |
| 2024-06-13 | ABR.F | Stock | 20.0 | 20.1599 | 19.8901 | 19.91 | 5343.0 |
| 2024-06-13 | ABSI | Stock | 4.98 | 5.2 | 4.34 | 4.37 | 2706800.0 |
| 2024-06-13 | ABT | Stock | 103.64 | 103.7 | 102.6 | 103.45 | 4719500.0 |
| 2024-06-13 | ABTC | Stock | 101.25 | 102.75 | 93.0 | 93.75 | 4410.666666666667 |
> showing 50 of 7,233 rows — these rows as CSV