PREVIEW / stock_daily / 2024-03-08
file: by_date/stock_daily/2024/2024-03-08.parquet size: 235 KB rows: 7,285 symbols: 1,092
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-08 | AAPL | Stock | 169.0 | 173.7 | 168.94 | 170.73 | 76114600.0 |
| 2024-03-08 | MSFT | Stock | 407.96 | 410.42 | 404.33 | 406.22 | 17971700.0 |
| 2024-03-08 | NVDA | Stock | 95.138 | 97.4 | 86.506 | 87.528 | 1142269000.0 |
| 2024-03-08 | AMZN | Stock | 176.44 | 178.79 | 174.33 | 175.35 | 37853500.0 |
| 2024-03-08 | GOOGL | Stock | 134.21 | 138.085 | 134.0 | 135.41 | 39370392.0 |
| 2024-03-08 | META | Stock | 514.19 | 523.57 | 499.35 | 505.95 | 18575200.0 |
| 2024-03-08 | TSLA | Stock | 181.5 | 182.73 | 174.7 | 175.34 | 85315300.0 |
| 2024-03-08 | TLT | Stock | 95.8 | 96.045 | 95.48 | 95.73 | 25023234.0 |
| 2024-03-08 | ES | Stock | 59.62 | 60.38 | 59.15 | 60.08 | 1874700.0 |
| 2024-03-08 | CL | Stock | 87.87 | 88.5 | 87.54 | 88.07 | 2929400.0 |
| 2024-03-08 | A | Stock | 149.64 | 151.58 | 147.85 | 147.87 | 1588300.0 |
| 2024-03-08 | AA | Stock | 30.38 | 30.64 | 29.27 | 29.85 | 6536400.0 |
| 2024-03-08 | AACG | Stock | 1.54 | 1.57 | 1.45 | 1.57 | 23300.0 |
| 2024-03-08 | AACT | Stock | 10.55 | 10.55 | 10.53 | 10.55 | 31700.0 |
| 2024-03-08 | AAGR-DELISTED | Stock | 0.55 | 0.6 | 0.303 | 0.362 | 1806781.0 |
| 2024-03-08 | AAGRW-DELISTED | Stock | 0.0112 | 0.016 | 0.0112 | 0.0112 | 4971.0 |
| 2024-03-08 | AAL | Stock | 14.94 | 15.15 | 14.66 | 14.68 | 28441000.0 |
| 2024-03-08 | AAMC-DELISTED | Stock | 3.77 | 3.89 | 3.74 | 3.89 | 1900.0 |
| 2024-03-08 | AAME | Stock | 2.85 | 2.85 | 2.82 | 2.83 | 900.0 |
| 2024-03-08 | AAMI | Stock | 22.94 | 23.36 | 22.82 | 22.96 | 160500.0 |
| 2024-03-08 | AAN-DELISTED | Stock | 7.14 | 7.31 | 7.11 | 7.25 | 245500.0 |
| 2024-03-08 | AAOI | Stock | 15.07 | 16.24 | 14.64 | 14.76 | 2775300.0 |
| 2024-03-08 | AAON | Stock | 81.84 | 83.46 | 81.41 | 81.75 | 426200.0 |
| 2024-03-08 | AAP | Stock | 73.91 | 75.14 | 72.63 | 73.08 | 1671100.0 |
| 2024-03-08 | AAT | Stock | 21.26 | 21.42 | 20.99 | 21.0 | 215900.0 |
| 2024-03-08 | AATC | Stock | 7.615 | 7.62 | 7.54 | 7.6075 | 8349.0 |
| 2024-03-08 | AAU-DELISTED | Stock | 0.139 | 0.1394 | 0.137 | 0.1371 | 111714.0 |
| 2024-03-08 | AAUAF-DELISTED | Stock | 0.139 | 0.1394 | 0.137 | 0.1371 | 106472.0 |
| 2024-03-08 | AAXJ | Stock | 67.9 | 68.12 | 67.5 | 67.57 | 1185638.0 |
| 2024-03-08 | AB | Stock | 34.12 | 34.13 | 33.4 | 33.83 | 357300.0 |
| 2024-03-08 | ABAT | Stock | 2.26 | 2.28 | 2.05 | 2.06 | 623879.0 |
| 2024-03-08 | ABBV | Stock | 179.74 | 182.14 | 178.68 | 178.85 | 6195600.0 |
| 2024-03-08 | ABCB | Stock | 48.31 | 48.56 | 47.42 | 47.5 | 286800.0 |
| 2024-03-08 | ABCL | Stock | 4.98 | 5.125 | 4.76 | 4.77 | 1058800.0 |
| 2024-03-08 | ABEO | Stock | 8.39 | 8.4 | 7.84 | 7.97 | 262600.0 |
| 2024-03-08 | ABEV | Stock | 2.51 | 2.58 | 2.51 | 2.56 | 52537300.0 |
| 2024-03-08 | ABG | Stock | 213.2 | 217.47 | 209.54 | 209.7 | 140600.0 |
| 2024-03-08 | ABLLW | Stock | 0.46 | 0.499 | 0.46 | 0.47 | 43883.0 |
| 2024-03-08 | ABLV | Stock | 3.01 | 3.05 | 2.92 | 3.01 | 16400.0 |
| 2024-03-08 | ABM | Stock | 43.42 | 43.65 | 41.38 | 41.92 | 750000.0 |
| 2024-03-08 | ABNB | Stock | 166.0 | 168.19 | 163.48 | 164.91 | 4103600.0 |
| 2024-03-08 | ABOS | Stock | 4.45 | 4.6 | 4.25 | 4.37 | 339300.0 |
| 2024-03-08 | ABR | Stock | 13.0 | 13.16 | 12.81 | 12.86 | 2842600.0 |
| 2024-03-08 | ABR.D | Stock | 18.19 | 18.54 | 18.19 | 18.5 | 30667.0 |
| 2024-03-08 | ABR.E | Stock | 18.59 | 18.7 | 18.565 | 18.7 | 2297.0 |
| 2024-03-08 | ABR.F | Stock | 18.8 | 19.0 | 18.8 | 18.99 | 21828.0 |
| 2024-03-08 | ABSI | Stock | 5.21 | 5.75 | 4.94 | 5.02 | 1925500.0 |
| 2024-03-08 | ABT | Stock | 120.97 | 121.64 | 120.61 | 120.96 | 3357100.0 |
| 2024-03-08 | ABTC | Stock | 144.75 | 146.25 | 126.0 | 127.5 | 3486.6666666666665 |
| 2024-03-08 | ABTS | Stock | 13.5 | 13.5 | 12.15 | 12.345 | 24593.0 |
> showing 50 of 7,285 rows — these rows as CSV