PREVIEW / stock_daily / 2024-03-11
file: by_date/stock_daily/2024/2024-03-11.parquet size: 233 KB rows: 7,262 symbols: 1,089
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-11 | AAPL | Stock | 172.94 | 174.38 | 172.05 | 172.75 | 60139500.0 |
| 2024-03-11 | MSFT | Stock | 403.76 | 405.68 | 401.26 | 404.52 | 16120800.0 |
| 2024-03-11 | NVDA | Stock | 86.429 | 88.797 | 84.166 | 85.774 | 678364000.0 |
| 2024-03-11 | AMZN | Stock | 174.31 | 174.47 | 171.47 | 171.96 | 28484800.0 |
| 2024-03-11 | GOOGL | Stock | 136.13 | 139.095 | 136.13 | 137.67 | 32437772.0 |
| 2024-03-11 | META | Stock | 497.01 | 497.32 | 476.0 | 483.59 | 20428300.0 |
| 2024-03-11 | TSLA | Stock | 175.45 | 182.87 | 174.8 | 177.77 | 85391500.0 |
| 2024-03-11 | TLT | Stock | 95.96 | 96.01 | 95.37 | 95.68 | 17787915.0 |
| 2024-03-11 | ES | Stock | 60.08 | 60.78 | 60.08 | 60.65 | 2871000.0 |
| 2024-03-11 | CL | Stock | 88.03 | 88.62 | 87.41 | 88.13 | 3423400.0 |
| 2024-03-11 | A | Stock | 148.0 | 149.28 | 146.12 | 147.29 | 1397600.0 |
| 2024-03-11 | AA | Stock | 29.58 | 30.79 | 29.48 | 30.49 | 6274500.0 |
| 2024-03-11 | AACG | Stock | 1.53 | 1.63 | 1.53 | 1.59 | 20500.0 |
| 2024-03-11 | AACIW-DELISTED | Stock | 0.0275 | 0.03 | 0.0275 | 0.03 | 49936.0 |
| 2024-03-11 | AACT | Stock | 10.55 | 10.55 | 10.54 | 10.545 | 10300.0 |
| 2024-03-11 | AAGR-DELISTED | Stock | 0.378 | 0.378 | 0.32703 | 0.3285 | 343607.0 |
| 2024-03-11 | AAGRW-DELISTED | Stock | 0.0117 | 0.0117 | 0.0106 | 0.0106 | 11906.0 |
| 2024-03-11 | AAL | Stock | 14.6 | 14.67 | 14.42 | 14.65 | 23617200.0 |
| 2024-03-11 | AAMC-DELISTED | Stock | 3.77 | 3.77 | 3.69 | 3.69 | 3300.0 |
| 2024-03-11 | AAME | Stock | 2.98 | 3.0 | 2.71 | 2.76 | 9100.0 |
| 2024-03-11 | AAMI | Stock | 22.86 | 23.02 | 22.73 | 22.9 | 134200.0 |
| 2024-03-11 | AAN-DELISTED | Stock | 7.25 | 7.35 | 7.025 | 7.06 | 207700.0 |
| 2024-03-11 | AAOI | Stock | 14.88 | 15.002 | 13.951 | 14.31 | 1890900.0 |
| 2024-03-11 | AAON | Stock | 80.79 | 81.26 | 78.71 | 79.73 | 437800.0 |
| 2024-03-11 | AAP | Stock | 72.77 | 76.01 | 70.45 | 75.77 | 3797700.0 |
| 2024-03-11 | AAT | Stock | 20.99 | 21.23 | 20.93 | 21.16 | 170000.0 |
| 2024-03-11 | AATC | Stock | 7.62 | 7.66 | 7.5 | 7.5 | 7846.0 |
| 2024-03-11 | AAU-DELISTED | Stock | 0.137 | 0.147 | 0.137 | 0.1376 | 185498.0 |
| 2024-03-11 | AAUAF-DELISTED | Stock | 0.137 | 0.147 | 0.137 | 0.1376 | 187012.0 |
| 2024-03-11 | AAXJ | Stock | 67.75 | 68.09 | 67.73 | 67.82 | 561403.0 |
| 2024-03-11 | AB | Stock | 33.85 | 33.94 | 33.54 | 33.62 | 199700.0 |
| 2024-03-11 | ABAT | Stock | 2.08 | 2.1118 | 2.0 | 2.01 | 436193.0 |
| 2024-03-11 | ABBV | Stock | 178.41 | 181.26 | 178.24 | 179.63 | 5134800.0 |
| 2024-03-11 | ABCB | Stock | 47.42 | 47.84 | 47.16 | 47.4 | 245800.0 |
| 2024-03-11 | ABCL | Stock | 4.9 | 5.04 | 4.825 | 4.96 | 1967600.0 |
| 2024-03-11 | ABEO | Stock | 7.88 | 8.11 | 7.72 | 7.81 | 405200.0 |
| 2024-03-11 | ABEV | Stock | 2.56 | 2.58 | 2.53 | 2.55 | 5940500.0 |
| 2024-03-11 | ABG | Stock | 208.72 | 210.61 | 206.25 | 210.52 | 193100.0 |
| 2024-03-11 | ABLLW | Stock | 0.47 | 0.4799 | 0.46 | 0.4799 | 10206.0 |
| 2024-03-11 | ABLV | Stock | 2.97 | 3.06 | 2.97 | 3.02 | 13900.0 |
| 2024-03-11 | ABM | Stock | 41.91 | 42.32 | 41.61 | 42.01 | 815000.0 |
| 2024-03-11 | ABNB | Stock | 163.76 | 164.26 | 161.975 | 162.99 | 3149600.0 |
| 2024-03-11 | ABOS | Stock | 4.37 | 4.49 | 4.26 | 4.28 | 371500.0 |
| 2024-03-11 | ABR | Stock | 12.84 | 13.07 | 12.78 | 12.92 | 2607100.0 |
| 2024-03-11 | ABR.D | Stock | 18.56 | 18.65 | 18.14 | 18.14 | 16618.0 |
| 2024-03-11 | ABR.E | Stock | 18.789 | 18.79 | 18.675 | 18.72 | 4290.0 |
| 2024-03-11 | ABR.F | Stock | 18.85 | 19.05 | 18.8101 | 19.04 | 21712.0 |
| 2024-03-11 | ABSI | Stock | 4.96 | 5.21 | 4.63 | 4.7 | 1378100.0 |
| 2024-03-11 | ABT | Stock | 120.93 | 121.42 | 119.62 | 120.19 | 3886000.0 |
| 2024-03-11 | ABTC | Stock | 133.5 | 194.25 | 112.5 | 117.75 | 47142.666666666664 |
> showing 50 of 7,262 rows — these rows as CSV