PREVIEW / stock_daily / 2024-03-04
file: by_date/stock_daily/2024/2024-03-04.parquet size: 237 KB rows: 7,366 symbols: 1,138
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-04 | AAPL | Stock | 176.15 | 176.9 | 173.79 | 175.1 | 81510100.0 |
| 2024-03-04 | MSFT | Stock | 413.44 | 417.35 | 412.32 | 414.92 | 17596000.0 |
| 2024-03-04 | NVDA | Stock | 84.13 | 87.695 | 83.719 | 85.237 | 615616000.0 |
| 2024-03-04 | AMZN | Stock | 177.53 | 180.14 | 177.49 | 177.58 | 37381500.0 |
| 2024-03-04 | GOOGL | Stock | 135.66 | 135.66 | 131.91 | 133.35 | 55999415.0 |
| 2024-03-04 | META | Stock | 503.0 | 504.42 | 496.42 | 498.19 | 12324100.0 |
| 2024-03-04 | TSLA | Stock | 198.73 | 199.75 | 186.72 | 188.14 | 134334900.0 |
| 2024-03-04 | TLT | Stock | 93.7 | 94.155 | 93.68 | 94.09 | 23864210.0 |
| 2024-03-04 | ES | Stock | 57.28 | 59.25 | 56.76 | 58.91 | 2789100.0 |
| 2024-03-04 | CL | Stock | 86.13 | 87.25 | 85.95 | 86.83 | 3968300.0 |
| 2024-03-04 | A | Stock | 139.15 | 143.49 | 138.81 | 142.86 | 2169200.0 |
| 2024-03-04 | AA | Stock | 27.5 | 27.55 | 27.04 | 27.48 | 3954700.0 |
| 2024-03-04 | AACG | Stock | 1.55 | 1.55 | 1.4 | 1.49 | 69000.0 |
| 2024-03-04 | AACT | Stock | 10.48 | 10.54 | 10.48 | 10.535 | 8800.0 |
| 2024-03-04 | AAGR-DELISTED | Stock | 0.71 | 0.71 | 0.6358 | 0.679 | 43518.0 |
| 2024-03-04 | AAGRW-DELISTED | Stock | 0.01821 | 0.01821 | 0.0105 | 0.011 | 8358.0 |
| 2024-03-04 | AAL | Stock | 15.7 | 16.15 | 14.81 | 14.81 | 65053000.0 |
| 2024-03-04 | AAMC-DELISTED | Stock | 4.0 | 4.0 | 4.0 | 4.0 | 800.0 |
| 2024-03-04 | AAME | Stock | 2.71 | 2.76 | 2.63 | 2.64 | 7100.0 |
| 2024-03-04 | AAMI | Stock | 22.71 | 22.835 | 22.53 | 22.61 | 379900.0 |
| 2024-03-04 | AAN-DELISTED | Stock | 7.41 | 7.41 | 7.08 | 7.2 | 496400.0 |
| 2024-03-04 | AAOI | Stock | 15.5 | 15.94 | 14.77 | 14.96 | 2622200.0 |
| 2024-03-04 | AAON | Stock | 83.33 | 83.74 | 82.16 | 82.5 | 561400.0 |
| 2024-03-04 | AAP | Stock | 68.28 | 69.94 | 68.11 | 69.66 | 2570200.0 |
| 2024-03-04 | AAT | Stock | 21.59 | 21.76 | 21.31 | 21.47 | 361700.0 |
| 2024-03-04 | AATC | Stock | 7.5 | 8.15 | 7.5 | 8.11 | 21801.0 |
| 2024-03-04 | AAU-DELISTED | Stock | 0.135 | 0.1351 | 0.135 | 0.135 | 136290.0 |
| 2024-03-04 | AAUAF-DELISTED | Stock | 0.135 | 0.1351 | 0.135 | 0.135 | 136223.0 |
| 2024-03-04 | AAXJ | Stock | 66.93 | 66.94 | 66.6 | 66.63 | 900158.0 |
| 2024-03-04 | AB | Stock | 32.6 | 33.3 | 32.6 | 32.93 | 323900.0 |
| 2024-03-04 | ABAT | Stock | 2.49 | 2.7499 | 2.45 | 2.49 | 1120283.0 |
| 2024-03-04 | ABBV | Stock | 178.35 | 179.98 | 176.28 | 177.05 | 4723600.0 |
| 2024-03-04 | ABCB | Stock | 45.76 | 46.54 | 45.28 | 45.5 | 267300.0 |
| 2024-03-04 | ABCL | Stock | 5.03 | 5.1 | 4.79 | 5.0 | 2141800.0 |
| 2024-03-04 | ABEO | Stock | 7.95 | 8.24 | 7.45 | 7.81 | 498200.0 |
| 2024-03-04 | ABEV | Stock | 2.48 | 2.52 | 2.48 | 2.5 | 9388900.0 |
| 2024-03-04 | ABG | Stock | 208.95 | 211.23 | 205.5 | 205.5 | 169000.0 |
| 2024-03-04 | ABLLW | Stock | 0.5711 | 0.6505 | 0.5656 | 0.6021 | 66836.0 |
| 2024-03-04 | ABLV | Stock | 3.02 | 3.1 | 2.969 | 3.03 | 54900.0 |
| 2024-03-04 | ABM | Stock | 41.33 | 41.38 | 41.09 | 41.26 | 365600.0 |
| 2024-03-04 | ABNB | Stock | 159.9 | 163.015 | 157.93 | 158.09 | 4403200.0 |
| 2024-03-04 | ABOS | Stock | 5.0 | 5.09 | 4.43 | 4.48 | 748300.0 |
| 2024-03-04 | ABR | Stock | 12.9 | 12.93 | 12.45 | 12.5 | 5005400.0 |
| 2024-03-04 | ABR.D | Stock | 18.09 | 18.49 | 17.98 | 18.2 | 22118.0 |
| 2024-03-04 | ABR.E | Stock | 18.2 | 18.6 | 18.15 | 18.6 | 7944.0 |
| 2024-03-04 | ABR.F | Stock | 18.98 | 19.05 | 18.8431 | 19.03 | 14235.0 |
| 2024-03-04 | ABSI | Stock | 5.74 | 6.4 | 5.332 | 5.74 | 2939800.0 |
| 2024-03-04 | ABT | Stock | 118.3 | 120.28 | 118.17 | 120.04 | 3164000.0 |
| 2024-03-04 | ABTC | Stock | 169.5 | 176.25 | 147.0 | 150.0 | 5592.0 |
| 2024-03-04 | ABTS | Stock | 15.0 | 15.0 | 13.35 | 13.35 | 5867.0 |
> showing 50 of 7,366 rows — these rows as CSV