PREVIEW / stock_daily / 2024-04-01
file: by_date/stock_daily/2024/2024-04-01.parquet size: 233 KB rows: 7,276 symbols: 1,037
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-01 | AAPL | Stock | 171.19 | 171.25 | 169.48 | 170.03 | 46240500.0 |
| 2024-04-01 | MSFT | Stock | 423.95 | 427.89 | 422.22 | 424.57 | 16316000.0 |
| 2024-04-01 | NVDA | Stock | 90.299 | 92.225 | 89.204 | 90.363 | 452441000.0 |
| 2024-04-01 | AMZN | Stock | 180.79 | 183.0 | 179.95 | 180.97 | 29174500.0 |
| 2024-04-01 | GOOGL | Stock | 150.69 | 155.74 | 150.61 | 155.49 | 31730848.0 |
| 2024-04-01 | META | Stock | 487.2 | 497.43 | 481.78 | 491.35 | 9247000.0 |
| 2024-04-01 | TSLA | Stock | 176.17 | 176.75 | 170.21 | 175.22 | 81562100.0 |
| 2024-04-01 | TLT | Stock | 93.29 | 93.3 | 92.455 | 92.55 | 48945448.0 |
| 2024-04-01 | ES | Stock | 59.71 | 59.71 | 58.53 | 58.88 | 1533100.0 |
| 2024-04-01 | CL | Stock | 89.82 | 89.82 | 88.77 | 89.06 | 3070200.0 |
| 2024-04-01 | A | Stock | 146.18 | 146.5 | 144.42 | 145.56 | 968300.0 |
| 2024-04-01 | AA | Stock | 34.1 | 34.36 | 33.51 | 34.02 | 4440200.0 |
| 2024-04-01 | AACG | Stock | 1.08 | 1.1 | 1.0 | 1.0 | 11700.0 |
| 2024-04-01 | AACIW-DELISTED | Stock | 0.08 | 0.08 | 0.08 | 0.08 | 101.0 |
| 2024-04-01 | AACT | Stock | 10.57 | 10.57 | 10.56 | 10.56 | 10300.0 |
| 2024-04-01 | AAGR-DELISTED | Stock | 0.38 | 0.39 | 0.3196 | 0.32 | 345065.0 |
| 2024-04-01 | AAGRW-DELISTED | Stock | 0.0126 | 0.017 | 0.0126 | 0.0126 | 1399.0 |
| 2024-04-01 | AAL | Stock | 15.42 | 15.61 | 15.32 | 15.41 | 23249600.0 |
| 2024-04-01 | AAMC-DELISTED | Stock | 3.26 | 3.38 | 3.25 | 3.38 | 2600.0 |
| 2024-04-01 | AAME | Stock | 2.8 | 2.84 | 2.52 | 2.82 | 13600.0 |
| 2024-04-01 | AAMI | Stock | 22.86 | 22.89 | 22.47 | 22.74 | 269200.0 |
| 2024-04-01 | AAN-DELISTED | Stock | 7.57 | 7.63 | 7.39 | 7.55 | 256500.0 |
| 2024-04-01 | AAOI | Stock | 13.97 | 14.688 | 13.73 | 13.92 | 1331600.0 |
| 2024-04-01 | AAON | Stock | 88.06 | 88.44 | 86.56 | 87.98 | 366400.0 |
| 2024-04-01 | AAP | Stock | 86.37 | 86.47 | 84.9 | 85.43 | 1186600.0 |
| 2024-04-01 | AAT | Stock | 21.84 | 21.84 | 21.1 | 21.12 | 253300.0 |
| 2024-04-01 | AATC | Stock | 6.25 | 6.32 | 6.01 | 6.32 | 8258.0 |
| 2024-04-01 | AAU-DELISTED | Stock | 0.146 | 0.146 | 0.14 | 0.14 | 400252.0 |
| 2024-04-01 | AAUAF-DELISTED | Stock | 0.146 | 0.146 | 0.14 | 0.14 | 400180.0 |
| 2024-04-01 | AAXJ | Stock | 68.11 | 68.54 | 67.91 | 68.1 | 588281.0 |
| 2024-04-01 | AB | Stock | 34.74 | 34.92 | 34.33 | 34.42 | 228100.0 |
| 2024-04-01 | ABAT | Stock | 1.825 | 1.85 | 1.72 | 1.75 | 320021.0 |
| 2024-04-01 | ABBV | Stock | 181.88 | 181.9 | 179.24 | 180.76 | 3502100.0 |
| 2024-04-01 | ABCB | Stock | 48.41 | 48.41 | 47.02 | 47.42 | 274700.0 |
| 2024-04-01 | ABCL | Stock | 4.54 | 4.54 | 4.31 | 4.44 | 1248000.0 |
| 2024-04-01 | ABEO | Stock | 7.22 | 7.77 | 7.1 | 7.72 | 209400.0 |
| 2024-04-01 | ABEV | Stock | 2.46 | 2.47 | 2.41 | 2.42 | 14239500.0 |
| 2024-04-01 | ABG | Stock | 235.78 | 235.78 | 232.51 | 234.35 | 233900.0 |
| 2024-04-01 | ABLLW | Stock | 0.63 | 0.64 | 0.63 | 0.64 | 900.0 |
| 2024-04-01 | ABLV | Stock | 2.56 | 2.56 | 2.14 | 2.23 | 181700.0 |
| 2024-04-01 | ABM | Stock | 44.73 | 44.86 | 44.27 | 44.6 | 580600.0 |
| 2024-04-01 | ABNB | Stock | 166.43 | 166.72 | 162.75 | 163.37 | 2496300.0 |
| 2024-04-01 | ABOS | Stock | 4.05 | 4.05 | 3.85 | 4.01 | 246100.0 |
| 2024-04-01 | ABR | Stock | 13.26 | 13.29 | 12.97 | 13.07 | 3281900.0 |
| 2024-04-01 | ABR.D | Stock | 19.59 | 19.7 | 19.385 | 19.7 | 46179.0 |
| 2024-04-01 | ABR.E | Stock | 19.92 | 19.92 | 19.2236 | 19.48 | 10350.0 |
| 2024-04-01 | ABR.F | Stock | 20.17 | 20.3 | 20.02 | 20.23 | 52953.0 |
| 2024-04-01 | ABSI | Stock | 5.73 | 5.73 | 5.439 | 5.61 | 945300.0 |
| 2024-04-01 | ABT | Stock | 113.66 | 113.66 | 111.82 | 112.09 | 3964000.0 |
| 2024-04-01 | ABTC | Stock | 107.25 | 115.875 | 101.25 | 109.5 | 3845.3333333333335 |
> showing 50 of 7,276 rows — these rows as CSV