PREVIEW / stock_daily / 2024-01-03
file: by_date/stock_daily/2024/2024-01-03.parquet size: 234 KB rows: 7,273 symbols: 1,175
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 |
|---|---|---|---|---|---|---|---|
| 2024-01-03 | AAPL | Stock | 184.22 | 185.88 | 183.43 | 184.25 | 58414500.0 |
| 2024-01-03 | MSFT | Stock | 369.01 | 373.26 | 368.51 | 370.6 | 23083500.0 |
| 2024-01-03 | NVDA | Stock | 47.485 | 48.184 | 47.32 | 47.569 | 320896000.0 |
| 2024-01-03 | AMZN | Stock | 149.2 | 151.05 | 148.33 | 148.47 | 49425500.0 |
| 2024-01-03 | GOOGL | Stock | 137.25 | 139.63 | 137.08 | 138.92 | 24212147.0 |
| 2024-01-03 | META | Stock | 344.98 | 347.95 | 343.18 | 344.47 | 15451100.0 |
| 2024-01-03 | TSLA | Stock | 244.98 | 245.68 | 236.32 | 238.45 | 121082600.0 |
| 2024-01-03 | TLT | Stock | 97.38 | 98.85 | 97.15 | 98.72 | 58159496.0 |
| 2024-01-03 | ES | Stock | 63.47 | 64.64 | 62.9 | 64.29 | 2511800.0 |
| 2024-01-03 | CL | Stock | 80.96 | 81.3 | 79.82 | 79.89 | 4959600.0 |
| 2024-01-03 | A | Stock | 138.0 | 138.0 | 131.07 | 131.16 | 2074500.0 |
| 2024-01-03 | AA | Stock | 32.12 | 32.27 | 31.045 | 31.49 | 8245700.0 |
| 2024-01-03 | AACG | Stock | 1.09 | 1.23 | 1.04 | 1.04 | 2500.0 |
| 2024-01-03 | AACIW-DELISTED | Stock | 0.02 | 0.025 | 0.02 | 0.025 | 3968.0 |
| 2024-01-03 | AACT | Stock | 10.42 | 10.48 | 10.42 | 10.44 | 4900.0 |
| 2024-01-03 | AAGR-DELISTED | Stock | 1.05 | 1.2 | 1.02 | 1.17 | 508434.0 |
| 2024-01-03 | AAGRW-DELISTED | Stock | 0.01604 | 0.01604 | 0.016 | 0.016 | 333.0 |
| 2024-01-03 | AAL | Stock | 13.15 | 13.17 | 12.89 | 12.95 | 41757700.0 |
| 2024-01-03 | AAMC-DELISTED | Stock | 4.17 | 4.34 | 3.87 | 3.89 | 17300.0 |
| 2024-01-03 | AAME | Stock | 2.34 | 2.42 | 2.34 | 2.42 | 6800.0 |
| 2024-01-03 | AAMI | Stock | 18.65 | 18.74 | 18.34 | 18.39 | 379200.0 |
| 2024-01-03 | AAN-DELISTED | Stock | 11.21 | 11.485 | 11.11 | 11.16 | 439900.0 |
| 2024-01-03 | AAOI | Stock | 18.0 | 18.68 | 17.44 | 17.46 | 1941300.0 |
| 2024-01-03 | AAON | Stock | 73.19 | 73.63 | 72.16 | 73.11 | 456000.0 |
| 2024-01-03 | AAP | Stock | 61.18 | 63.06 | 60.82 | 61.0 | 1773900.0 |
| 2024-01-03 | AAT | Stock | 22.86 | 22.86 | 22.2 | 22.26 | 271900.0 |
| 2024-01-03 | AATC | Stock | 7.025 | 7.045 | 6.98 | 7.04 | 6449.0 |
| 2024-01-03 | AAU-DELISTED | Stock | 0.14 | 0.1471 | 0.136 | 0.136 | 94365.0 |
| 2024-01-03 | AAUAF-DELISTED | Stock | 0.14 | 0.1471 | 0.136 | 0.136 | 94577.0 |
| 2024-01-03 | AAXJ | Stock | 64.91 | 65.355 | 64.78 | 65.22 | 423941.0 |
| 2024-01-03 | AB | Stock | 30.41 | 30.71 | 30.1 | 30.37 | 238700.0 |
| 2024-01-03 | ABAT | Stock | 4.49 | 4.515 | 4.2 | 4.23 | 253631.0 |
| 2024-01-03 | ABBNY-DELISTED | Stock | 42.42 | 42.5 | 42.115 | 42.29 | 306421.0 |
| 2024-01-03 | ABBV | Stock | 160.59 | 161.75 | 159.84 | 160.46 | 5301400.0 |
| 2024-01-03 | ABCB | Stock | 51.53 | 51.65 | 50.02 | 50.14 | 404900.0 |
| 2024-01-03 | ABCL | Stock | 5.6 | 5.79 | 5.52 | 5.7 | 1531400.0 |
| 2024-01-03 | ABEO | Stock | 5.4 | 5.84 | 5.39 | 5.75 | 280900.0 |
| 2024-01-03 | ABEV | Stock | 2.75 | 2.78 | 2.74 | 2.75 | 9007800.0 |
| 2024-01-03 | ABG | Stock | 220.0 | 220.01 | 208.0 | 208.67 | 180100.0 |
| 2024-01-03 | ABLLW | Stock | 0.84 | 0.91 | 0.81 | 0.83 | 51324.0 |
| 2024-01-03 | ABLV | Stock | 2.47 | 2.53 | 2.42 | 2.49 | 4700.0 |
| 2024-01-03 | ABM | Stock | 44.3 | 44.35 | 43.39 | 43.4 | 660500.0 |
| 2024-01-03 | ABNB | Stock | 132.71 | 134.54 | 130.82 | 133.42 | 4266600.0 |
| 2024-01-03 | ABOS | Stock | 4.45 | 4.595 | 3.805 | 3.94 | 1057200.0 |
| 2024-01-03 | ABR | Stock | 14.8 | 14.98 | 14.49 | 14.69 | 3427800.0 |
| 2024-01-03 | ABR.D | Stock | 18.29 | 18.315 | 17.91 | 17.91 | 67447.0 |
| 2024-01-03 | ABR.E | Stock | 18.0982 | 18.0984 | 17.82 | 18.01 | 5035.0 |
| 2024-01-03 | ABR.F | Stock | 18.97 | 19.0 | 18.8113 | 18.92 | 13579.0 |
| 2024-01-03 | ABSI | Stock | 3.56 | 3.8 | 3.46 | 3.57 | 1344300.0 |
| 2024-01-03 | ABT | Stock | 110.14 | 110.25 | 109.29 | 109.52 | 4239600.0 |
> showing 50 of 7,273 rows — these rows as CSV