PREVIEW / stock_daily / 2024-03-25
file: by_date/stock_daily/2024/2024-03-25.parquet size: 233 KB rows: 7,248 symbols: 1,050
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-25 | AAPL | Stock | 170.57 | 171.94 | 169.45 | 170.85 | 54288300.0 |
| 2024-03-25 | MSFT | Stock | 425.24 | 427.41 | 421.61 | 422.86 | 18060500.0 |
| 2024-03-25 | NVDA | Stock | 93.941 | 96.766 | 93.51 | 95.002 | 552136000.0 |
| 2024-03-25 | AMZN | Stock | 178.01 | 180.99 | 177.24 | 179.71 | 29815500.0 |
| 2024-03-25 | GOOGL | Stock | 149.94 | 150.375 | 147.82 | 150.07 | 19229285.0 |
| 2024-03-25 | META | Stock | 505.79 | 507.22 | 500.24 | 503.02 | 8380600.0 |
| 2024-03-25 | TSLA | Stock | 168.76 | 175.24 | 168.73 | 172.63 | 74228600.0 |
| 2024-03-25 | TLT | Stock | 93.707 | 93.75 | 93.3 | 93.51 | 24011759.0 |
| 2024-03-25 | ES | Stock | 57.89 | 58.25 | 57.19 | 57.52 | 1923800.0 |
| 2024-03-25 | CL | Stock | 89.24 | 89.42 | 88.32 | 88.64 | 3178500.0 |
| 2024-03-25 | A | Stock | 147.54 | 148.07 | 143.78 | 145.56 | 1710500.0 |
| 2024-03-25 | AA | Stock | 31.57 | 32.3 | 31.5 | 31.86 | 4745000.0 |
| 2024-03-25 | AACG | Stock | 1.08 | 1.16 | 1.06 | 1.06 | 4400.0 |
| 2024-03-25 | AACIW-DELISTED | Stock | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 124.0 |
| 2024-03-25 | AACT | Stock | 10.568 | 10.57 | 10.56 | 10.57 | 81200.0 |
| 2024-03-25 | AAGR-DELISTED | Stock | 0.432 | 0.4359 | 0.392 | 0.41 | 103493.0 |
| 2024-03-25 | AAGRW-DELISTED | Stock | 0.0154 | 0.0174 | 0.0133 | 0.0133 | 6469.0 |
| 2024-03-25 | AAL | Stock | 14.69 | 14.93 | 14.63 | 14.92 | 21392400.0 |
| 2024-03-25 | AAMC-DELISTED | Stock | 3.48 | 3.48 | 3.48 | 3.48 | 1400.0 |
| 2024-03-25 | AAME | Stock | 2.78 | 2.78 | 2.78 | 2.78 | 300.0 |
| 2024-03-25 | AAMI | Stock | 22.61 | 22.78 | 22.45 | 22.53 | 238100.0 |
| 2024-03-25 | AAN-DELISTED | Stock | 7.5 | 7.72 | 7.27 | 7.31 | 191100.0 |
| 2024-03-25 | AAOI | Stock | 14.74 | 15.21 | 14.5 | 14.5 | 1166600.0 |
| 2024-03-25 | AAON | Stock | 86.46 | 86.99 | 85.2 | 85.51 | 165700.0 |
| 2024-03-25 | AAP | Stock | 86.71 | 87.36 | 83.87 | 84.25 | 2194600.0 |
| 2024-03-25 | AAT | Stock | 21.17 | 21.36 | 21.17 | 21.34 | 229000.0 |
| 2024-03-25 | AATC | Stock | 7.0 | 7.0 | 6.56 | 6.56 | 20271.0 |
| 2024-03-25 | AAU-DELISTED | Stock | 0.14 | 0.15 | 0.1383 | 0.1401 | 139390.0 |
| 2024-03-25 | AAUAF-DELISTED | Stock | 0.14 | 0.15 | 0.1383 | 0.1401 | 140938.0 |
| 2024-03-25 | AAXJ | Stock | 67.47 | 67.645 | 67.4 | 67.56 | 783630.0 |
| 2024-03-25 | AB | Stock | 33.83 | 33.99 | 33.36 | 33.76 | 196800.0 |
| 2024-03-25 | ABAT | Stock | 1.92 | 1.92 | 1.7 | 1.72 | 1472873.0 |
| 2024-03-25 | ABBV | Stock | 179.0 | 179.2 | 178.13 | 178.53 | 4366400.0 |
| 2024-03-25 | ABCB | Stock | 46.94 | 47.52 | 46.84 | 46.85 | 154800.0 |
| 2024-03-25 | ABCL | Stock | 4.59 | 4.7 | 4.55 | 4.58 | 708100.0 |
| 2024-03-25 | ABEO | Stock | 7.53 | 7.68 | 7.34 | 7.4 | 167600.0 |
| 2024-03-25 | ABEV | Stock | 2.49 | 2.49 | 2.45 | 2.45 | 9875200.0 |
| 2024-03-25 | ABG | Stock | 224.0 | 225.76 | 222.02 | 222.63 | 82600.0 |
| 2024-03-25 | ABLLW | Stock | 0.5666 | 0.6 | 0.56 | 0.5928 | 19182.0 |
| 2024-03-25 | ABLV | Stock | 2.56 | 2.7 | 2.38 | 2.41 | 75100.0 |
| 2024-03-25 | ABLVW | Stock | 0.059 | 0.059 | 0.059 | 0.059 | 200.0 |
| 2024-03-25 | ABM | Stock | 43.89 | 43.92 | 43.45 | 43.78 | 976500.0 |
| 2024-03-25 | ABNB | Stock | 167.86 | 169.08 | 166.28 | 167.99 | 3216100.0 |
| 2024-03-25 | ABOS | Stock | 4.3 | 4.39 | 4.215 | 4.25 | 352200.0 |
| 2024-03-25 | ABR | Stock | 12.96 | 13.12 | 12.92 | 12.94 | 1837400.0 |
| 2024-03-25 | ABR.D | Stock | 19.0 | 19.1 | 18.93 | 19.1 | 18045.0 |
| 2024-03-25 | ABR.E | Stock | 19.24 | 19.42 | 19.0 | 19.12 | 4271.0 |
| 2024-03-25 | ABR.F | Stock | 19.3 | 19.33 | 19.1797 | 19.33 | 15289.0 |
| 2024-03-25 | ABSI | Stock | 4.95 | 5.07 | 4.895 | 5.06 | 1226000.0 |
| 2024-03-25 | ABT | Stock | 110.45 | 110.8 | 109.11 | 110.01 | 6622400.0 |
> showing 50 of 7,248 rows — these rows as CSV