PREVIEW / stock_daily / 2024-03-13
file: by_date/stock_daily/2024/2024-03-13.parquet size: 234 KB rows: 7,267 symbols: 1,085
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-13 | AAPL | Stock | 172.77 | 173.19 | 170.76 | 171.13 | 52488700.0 |
| 2024-03-13 | MSFT | Stock | 418.1 | 418.18 | 411.45 | 415.1 | 17115900.0 |
| 2024-03-13 | NVDA | Stock | 91.055 | 91.504 | 88.435 | 90.888 | 635713000.0 |
| 2024-03-13 | AMZN | Stock | 175.9 | 177.62 | 175.55 | 176.56 | 30772600.0 |
| 2024-03-13 | GOOGL | Stock | 139.0 | 141.09 | 138.99 | 139.79 | 23347208.0 |
| 2024-03-13 | META | Stock | 495.39 | 500.98 | 491.03 | 495.57 | 12090700.0 |
| 2024-03-13 | TSLA | Stock | 173.05 | 176.05 | 169.15 | 169.48 | 106524500.0 |
| 2024-03-13 | TLT | Stock | 94.5 | 94.74 | 94.21 | 94.42 | 38270057.0 |
| 2024-03-13 | ES | Stock | 59.86 | 60.47 | 58.66 | 59.14 | 3252000.0 |
| 2024-03-13 | CL | Stock | 88.92 | 89.36 | 88.53 | 89.2 | 3193100.0 |
| 2024-03-13 | A | Stock | 148.17 | 149.1 | 147.54 | 147.82 | 2231500.0 |
| 2024-03-13 | AA | Stock | 30.03 | 31.19 | 29.98 | 30.56 | 6703200.0 |
| 2024-03-13 | AACG | Stock | 1.59 | 1.6 | 1.57 | 1.59 | 25700.0 |
| 2024-03-13 | AACT | Stock | 10.56 | 10.56 | 10.55 | 10.56 | 2300.0 |
| 2024-03-13 | AAGR-DELISTED | Stock | 0.419 | 0.652 | 0.41 | 0.508 | 3224915.0 |
| 2024-03-13 | AAGRW-DELISTED | Stock | 0.0193 | 0.0199 | 0.015 | 0.01949 | 39451.0 |
| 2024-03-13 | AAL | Stock | 13.92 | 14.18 | 13.86 | 14.0 | 26375200.0 |
| 2024-03-13 | AAMC-DELISTED | Stock | 3.33 | 3.52 | 3.33 | 3.51 | 5900.0 |
| 2024-03-13 | AAME | Stock | 2.82 | 2.95 | 2.79 | 2.79 | 12000.0 |
| 2024-03-13 | AAMI | Stock | 22.6 | 23.02 | 22.44 | 22.52 | 187600.0 |
| 2024-03-13 | AAN-DELISTED | Stock | 6.85 | 7.26 | 6.85 | 7.03 | 376500.0 |
| 2024-03-13 | AAOI | Stock | 14.0 | 14.525 | 13.53 | 13.98 | 1795000.0 |
| 2024-03-13 | AAON | Stock | 79.99 | 81.57 | 79.99 | 80.7 | 517000.0 |
| 2024-03-13 | AAP | Stock | 78.41 | 80.95 | 77.87 | 79.91 | 3537600.0 |
| 2024-03-13 | AAT | Stock | 21.26 | 21.48 | 21.13 | 21.23 | 328700.0 |
| 2024-03-13 | AATC | Stock | 7.63 | 7.63 | 7.41 | 7.6 | 9470.0 |
| 2024-03-13 | AAU-DELISTED | Stock | 0.137 | 0.147 | 0.137 | 0.1401 | 233988.0 |
| 2024-03-13 | AAUAF-DELISTED | Stock | 0.137 | 0.147 | 0.137 | 0.1401 | 234461.0 |
| 2024-03-13 | AAXJ | Stock | 68.34 | 68.61 | 68.25 | 68.35 | 442751.0 |
| 2024-03-13 | AB | Stock | 33.74 | 34.34 | 33.66 | 34.1 | 362100.0 |
| 2024-03-13 | ABAT | Stock | 1.97 | 1.98 | 1.85 | 1.89 | 717034.0 |
| 2024-03-13 | ABBV | Stock | 182.5 | 182.51 | 179.42 | 179.86 | 5987900.0 |
| 2024-03-13 | ABCB | Stock | 46.08 | 47.01 | 45.84 | 46.08 | 614000.0 |
| 2024-03-13 | ABCL | Stock | 4.88 | 4.96 | 4.82 | 4.91 | 1024700.0 |
| 2024-03-13 | ABEO | Stock | 8.2 | 8.4 | 7.8 | 8.23 | 251800.0 |
| 2024-03-13 | ABEV | Stock | 2.56 | 2.57 | 2.52 | 2.53 | 14407700.0 |
| 2024-03-13 | ABG | Stock | 210.34 | 214.34 | 209.76 | 210.43 | 175800.0 |
| 2024-03-13 | ABLLW | Stock | 0.59 | 0.6805 | 0.59 | 0.624 | 59313.0 |
| 2024-03-13 | ABLV | Stock | 2.965 | 3.06 | 2.94 | 3.05 | 15500.0 |
| 2024-03-13 | ABM | Stock | 41.64 | 42.5 | 41.54 | 42.2 | 576600.0 |
| 2024-03-13 | ABNB | Stock | 162.42 | 168.0 | 160.69 | 164.76 | 7502800.0 |
| 2024-03-13 | ABOS | Stock | 4.13 | 4.35 | 4.13 | 4.35 | 254400.0 |
| 2024-03-13 | ABR | Stock | 13.07 | 13.16 | 13.0 | 13.01 | 3034700.0 |
| 2024-03-13 | ABR.D | Stock | 18.1852 | 18.35 | 18.02 | 18.08 | 46270.0 |
| 2024-03-13 | ABR.E | Stock | 18.56 | 18.6353 | 18.4064 | 18.59 | 2021.0 |
| 2024-03-13 | ABR.F | Stock | 19.05 | 19.16 | 19.0305 | 19.06 | 13252.0 |
| 2024-03-13 | ABSI | Stock | 4.9 | 5.12 | 4.84 | 4.88 | 1033400.0 |
| 2024-03-13 | ABT | Stock | 120.52 | 120.93 | 119.62 | 120.16 | 3421700.0 |
| 2024-03-13 | ABTC | Stock | 142.5 | 142.5 | 128.25 | 128.25 | 6288.0 |
| 2024-03-13 | ABTS | Stock | 12.45 | 12.75 | 12.375 | 12.375 | 2020.0 |
> showing 50 of 7,267 rows — these rows as CSV