PREVIEW / stock_daily / 2024-03-15
file: by_date/stock_daily/2024/2024-03-15.parquet size: 235 KB rows: 7,237 symbols: 1,059
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-15 | AAPL | Stock | 171.17 | 172.62 | 170.29 | 172.62 | 121664700.0 |
| 2024-03-15 | MSFT | Stock | 419.29 | 422.6 | 412.79 | 416.42 | 45049800.0 |
| 2024-03-15 | NVDA | Stock | 86.93 | 89.546 | 86.257 | 87.837 | 642086000.0 |
| 2024-03-15 | AMZN | Stock | 176.64 | 177.93 | 173.9 | 174.42 | 72115500.0 |
| 2024-03-15 | GOOGL | Stock | 142.5 | 143.18 | 140.03 | 141.18 | 49475417.0 |
| 2024-03-15 | META | Stock | 489.01 | 491.83 | 481.3 | 484.1 | 29141700.0 |
| 2024-03-15 | TSLA | Stock | 163.16 | 165.18 | 160.76 | 163.57 | 96971900.0 |
| 2024-03-15 | TLT | Stock | 93.06 | 93.19 | 92.785 | 92.94 | 34997707.0 |
| 2024-03-15 | ES | Stock | 58.71 | 59.52 | 58.5 | 58.92 | 6062300.0 |
| 2024-03-15 | CL | Stock | 87.46 | 88.78 | 87.46 | 88.45 | 6631000.0 |
| 2024-03-15 | A | Stock | 143.99 | 148.65 | 143.99 | 147.48 | 3775500.0 |
| 2024-03-15 | AA | Stock | 29.9 | 30.76 | 29.64 | 30.44 | 8172400.0 |
| 2024-03-15 | AACG | Stock | 1.46 | 1.65 | 1.45 | 1.58 | 73500.0 |
| 2024-03-15 | AACIW-DELISTED | Stock | 0.0289 | 0.0289 | 0.0251 | 0.027 | 46983.0 |
| 2024-03-15 | AACT | Stock | 10.56 | 10.57 | 10.56 | 10.565 | 14700.0 |
| 2024-03-15 | AAGR-DELISTED | Stock | 0.51 | 0.51 | 0.4301 | 0.4465 | 581177.0 |
| 2024-03-15 | AAGRW-DELISTED | Stock | 0.0191 | 0.0192 | 0.0157 | 0.0191 | 682.0 |
| 2024-03-15 | AAL | Stock | 13.96 | 14.16 | 13.88 | 13.96 | 21095400.0 |
| 2024-03-15 | AAMC-DELISTED | Stock | 3.46 | 3.66 | 3.21 | 3.66 | 13300.0 |
| 2024-03-15 | AAME | Stock | 2.67 | 2.93 | 2.67 | 2.71 | 8400.0 |
| 2024-03-15 | AAMI | Stock | 22.48 | 22.8 | 22.48 | 22.59 | 438600.0 |
| 2024-03-15 | AAN-DELISTED | Stock | 6.92 | 7.04 | 6.84 | 6.95 | 510600.0 |
| 2024-03-15 | AAOI | Stock | 12.88 | 13.23 | 12.675 | 12.7 | 1531900.0 |
| 2024-03-15 | AAON | Stock | 81.02 | 83.79 | 81.02 | 82.45 | 953800.0 |
| 2024-03-15 | AAP | Stock | 78.92 | 81.89 | 78.92 | 81.77 | 5298900.0 |
| 2024-03-15 | AAT | Stock | 20.83 | 21.27 | 20.83 | 21.17 | 592400.0 |
| 2024-03-15 | AATC | Stock | 7.38 | 7.38 | 7.27 | 7.29 | 7227.0 |
| 2024-03-15 | AAU-DELISTED | Stock | 0.1421 | 0.1424 | 0.14 | 0.1401 | 134158.0 |
| 2024-03-15 | AAUAF-DELISTED | Stock | 0.1421 | 0.1424 | 0.14 | 0.1401 | 134103.0 |
| 2024-03-15 | AAXJ | Stock | 67.72 | 67.745 | 67.425 | 67.49 | 713265.0 |
| 2024-03-15 | AB | Stock | 33.55 | 33.97 | 33.13 | 33.29 | 242300.0 |
| 2024-03-15 | ABAT | Stock | 2.15 | 2.15 | 1.97 | 2.01 | 471926.0 |
| 2024-03-15 | ABBV | Stock | 179.84 | 180.58 | 177.54 | 177.88 | 20957800.0 |
| 2024-03-15 | ABCB | Stock | 45.16 | 46.08 | 45.16 | 45.59 | 756300.0 |
| 2024-03-15 | ABCL | Stock | 4.69 | 4.78 | 4.66 | 4.71 | 1004900.0 |
| 2024-03-15 | ABEO | Stock | 8.11 | 8.87 | 8.03 | 8.63 | 462200.0 |
| 2024-03-15 | ABEV | Stock | 2.52 | 2.53 | 2.49 | 2.5 | 13812000.0 |
| 2024-03-15 | ABG | Stock | 204.03 | 210.65 | 204.03 | 210.0 | 323800.0 |
| 2024-03-15 | ABLLW | Stock | 0.5707 | 0.6389 | 0.5239 | 0.5239 | 59092.0 |
| 2024-03-15 | ABLV | Stock | 3.03 | 3.1 | 3.01 | 3.01 | 6100.0 |
| 2024-03-15 | ABM | Stock | 41.51 | 42.45 | 41.51 | 42.31 | 2134900.0 |
| 2024-03-15 | ABNB | Stock | 166.39 | 166.523 | 160.16 | 160.64 | 7152400.0 |
| 2024-03-15 | ABOS | Stock | 4.04 | 4.24 | 4.01 | 4.18 | 204100.0 |
| 2024-03-15 | ABR | Stock | 12.7 | 12.99 | 12.64 | 12.96 | 4404400.0 |
| 2024-03-15 | ABR.D | Stock | 18.09 | 18.28 | 18.08 | 18.28 | 8368.0 |
| 2024-03-15 | ABR.E | Stock | 18.5773 | 18.6 | 18.3875 | 18.3875 | 6924.0 |
| 2024-03-15 | ABR.F | Stock | 19.01 | 19.1 | 18.8201 | 19.0 | 13738.0 |
| 2024-03-15 | ABSI | Stock | 4.78 | 5.005 | 4.76 | 4.9 | 1140800.0 |
| 2024-03-15 | ABT | Stock | 113.02 | 115.49 | 112.26 | 115.49 | 22413200.0 |
| 2024-03-15 | ABTC | Stock | 114.0 | 117.0 | 104.25 | 111.75 | 5766.666666666667 |
> showing 50 of 7,237 rows — these rows as CSV