PREVIEW / stock_daily / 2024-03-01
file: by_date/stock_daily/2024/2024-03-01.parquet size: 236 KB rows: 7,307 symbols: 1,110
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-01 | AAPL | Stock | 179.55 | 180.53 | 177.38 | 179.66 | 73488000.0 |
| 2024-03-01 | MSFT | Stock | 411.27 | 415.87 | 410.88 | 415.5 | 17800300.0 |
| 2024-03-01 | NVDA | Stock | 80.0 | 82.3 | 79.435 | 82.279 | 479135000.0 |
| 2024-03-01 | AMZN | Stock | 176.75 | 178.73 | 176.07 | 178.22 | 31956200.0 |
| 2024-03-01 | GOOGL | Stock | 138.43 | 138.87 | 136.92 | 137.14 | 31151116.0 |
| 2024-03-01 | META | Stock | 492.11 | 504.25 | 491.85 | 502.3 | 16273600.0 |
| 2024-03-01 | TSLA | Stock | 200.52 | 204.52 | 198.5 | 202.64 | 82099200.0 |
| 2024-03-01 | TLT | Stock | 93.44 | 94.51 | 93.01 | 94.47 | 45832788.0 |
| 2024-03-01 | ES | Stock | 58.7 | 59.03 | 57.53 | 58.41 | 3089400.0 |
| 2024-03-01 | CL | Stock | 86.37 | 86.56 | 85.75 | 86.49 | 2402000.0 |
| 2024-03-01 | A | Stock | 137.03 | 139.15 | 134.67 | 139.06 | 1531000.0 |
| 2024-03-01 | AA | Stock | 27.5 | 27.82 | 26.88 | 27.68 | 6842600.0 |
| 2024-03-01 | AACG | Stock | 1.37 | 1.42 | 1.03 | 1.41 | 114300.0 |
| 2024-03-01 | AACIW-DELISTED | Stock | 0.0261 | 0.027 | 0.0261 | 0.027 | 302.0 |
| 2024-03-01 | AACT | Stock | 10.53 | 10.54 | 10.53 | 10.53 | 43900.0 |
| 2024-03-01 | AAGR-DELISTED | Stock | 0.679 | 0.7 | 0.66 | 0.67 | 91628.0 |
| 2024-03-01 | AAGRW-DELISTED | Stock | 0.01 | 0.0126 | 0.01 | 0.0126 | 7249.0 |
| 2024-03-01 | AAL | Stock | 15.7 | 15.7 | 15.37 | 15.66 | 25740800.0 |
| 2024-03-01 | AAMC-DELISTED | Stock | 4.14 | 4.26 | 4.0 | 4.19 | 4200.0 |
| 2024-03-01 | AAME | Stock | 2.72 | 2.88 | 2.67 | 2.67 | 8600.0 |
| 2024-03-01 | AAMI | Stock | 22.53 | 22.7 | 22.46 | 22.64 | 223100.0 |
| 2024-03-01 | AAN-DELISTED | Stock | 7.75 | 7.79 | 7.29 | 7.32 | 410500.0 |
| 2024-03-01 | AAOI | Stock | 16.29 | 16.29 | 14.89 | 15.41 | 3472300.0 |
| 2024-03-01 | AAON | Stock | 84.3 | 84.99 | 82.37 | 83.26 | 879800.0 |
| 2024-03-01 | AAP | Stock | 67.56 | 69.52 | 66.08 | 69.26 | 1937300.0 |
| 2024-03-01 | AAT | Stock | 21.53 | 21.69 | 21.22 | 21.59 | 247100.0 |
| 2024-03-01 | AATC | Stock | 7.28 | 7.65 | 7.265 | 7.5 | 5092.0 |
| 2024-03-01 | AAU-DELISTED | Stock | 0.1351 | 0.1355 | 0.135 | 0.135 | 281915.0 |
| 2024-03-01 | AAUAF-DELISTED | Stock | 0.1351 | 0.1355 | 0.135 | 0.1351 | 281965.0 |
| 2024-03-01 | AAXJ | Stock | 66.39 | 66.89 | 66.285 | 66.75 | 647630.0 |
| 2024-03-01 | AB | Stock | 31.76 | 32.77 | 31.38 | 32.58 | 529300.0 |
| 2024-03-01 | ABAT | Stock | 2.2 | 2.45 | 2.13 | 2.44 | 559847.0 |
| 2024-03-01 | ABBV | Stock | 176.05 | 179.19 | 175.75 | 178.91 | 4028700.0 |
| 2024-03-01 | ABCB | Stock | 45.97 | 46.42 | 45.08 | 45.8 | 307500.0 |
| 2024-03-01 | ABCL | Stock | 5.09 | 5.26 | 5.002 | 5.05 | 1405500.0 |
| 2024-03-01 | ABEO | Stock | 7.0 | 7.87 | 6.92 | 7.81 | 1159800.0 |
| 2024-03-01 | ABEV | Stock | 2.5 | 2.51 | 2.44 | 2.48 | 40184500.0 |
| 2024-03-01 | ABG | Stock | 209.99 | 211.05 | 207.21 | 209.8 | 195600.0 |
| 2024-03-01 | ABLLW | Stock | 0.61 | 0.61 | 0.5626 | 0.5999 | 15029.0 |
| 2024-03-01 | ABLV | Stock | 3.01 | 3.05 | 2.89 | 3.03 | 30500.0 |
| 2024-03-01 | ABM | Stock | 41.25 | 41.51 | 41.01 | 41.21 | 449500.0 |
| 2024-03-01 | ABNB | Stock | 157.23 | 160.98 | 156.811 | 159.72 | 5365300.0 |
| 2024-03-01 | ABOS | Stock | 4.32 | 4.74 | 4.32 | 4.64 | 732600.0 |
| 2024-03-01 | ABR | Stock | 12.94 | 12.97 | 12.63 | 12.92 | 3756500.0 |
| 2024-03-01 | ABR.D | Stock | 18.08 | 18.21 | 17.9102 | 18.1996 | 11601.0 |
| 2024-03-01 | ABR.E | Stock | 18.42 | 18.5 | 18.1 | 18.1 | 6978.0 |
| 2024-03-01 | ABR.F | Stock | 19.0 | 19.0382 | 18.9305 | 18.98 | 8624.0 |
| 2024-03-01 | ABSI | Stock | 5.15 | 5.58 | 5.0 | 5.46 | 3199400.0 |
| 2024-03-01 | ABT | Stock | 118.57 | 119.46 | 117.83 | 118.62 | 3898600.0 |
| 2024-03-01 | ABTC | Stock | 196.5 | 198.75 | 168.75 | 173.25 | 3517.3333333333335 |
> showing 50 of 7,307 rows — these rows as CSV