PREVIEW / stock_daily / 2024-04-03
file: by_date/stock_daily/2024/2024-04-03.parquet size: 232 KB rows: 7,223 symbols: 1,031
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-03 | AAPL | Stock | 168.79 | 170.68 | 168.58 | 169.65 | 47691700.0 |
| 2024-04-03 | MSFT | Stock | 419.73 | 423.26 | 419.09 | 420.45 | 16502300.0 |
| 2024-04-03 | NVDA | Stock | 88.484 | 90.374 | 88.4 | 88.964 | 370067000.0 |
| 2024-04-03 | AMZN | Stock | 179.9 | 182.87 | 179.8 | 182.41 | 31046600.0 |
| 2024-04-03 | GOOGL | Stock | 153.6 | 155.08 | 152.73 | 154.92 | 24704991.0 |
| 2024-04-03 | META | Stock | 498.93 | 507.24 | 498.75 | 506.74 | 12099200.0 |
| 2024-04-03 | TSLA | Stock | 164.02 | 168.82 | 163.28 | 168.38 | 82950100.0 |
| 2024-04-03 | TLT | Stock | 91.26 | 92.05 | 91.05 | 92.02 | 45494441.0 |
| 2024-04-03 | ES | Stock | 59.18 | 59.27 | 58.04 | 58.43 | 1660800.0 |
| 2024-04-03 | CL | Stock | 89.0 | 89.11 | 87.8 | 88.1 | 4429200.0 |
| 2024-04-03 | A | Stock | 143.77 | 144.85 | 142.79 | 143.73 | 1211200.0 |
| 2024-04-03 | AA | Stock | 35.9 | 37.545 | 35.76 | 37.18 | 11119400.0 |
| 2024-04-03 | AACG | Stock | 1.01 | 1.02 | 1.0 | 1.01 | 15900.0 |
| 2024-04-03 | AACIW-DELISTED | Stock | 0.0511 | 0.0697 | 0.051 | 0.055 | 22592.0 |
| 2024-04-03 | AACT | Stock | 10.57 | 10.57 | 10.56 | 10.57 | 2400.0 |
| 2024-04-03 | AAGR-DELISTED | Stock | 0.309 | 0.3196 | 0.2901 | 0.2999 | 108451.0 |
| 2024-04-03 | AAGRW-DELISTED | Stock | 0.0113 | 0.0137 | 0.0112 | 0.0114 | 5408.0 |
| 2024-04-03 | AAL | Stock | 14.3 | 14.48 | 14.05 | 14.16 | 33357700.0 |
| 2024-04-03 | AAMC-DELISTED | Stock | 3.45 | 3.5 | 3.41 | 3.41 | 2800.0 |
| 2024-04-03 | AAME | Stock | 2.42 | 2.51 | 2.17 | 2.18 | 20900.0 |
| 2024-04-03 | AAMI | Stock | 22.54 | 23.05 | 22.54 | 23.03 | 158700.0 |
| 2024-04-03 | AAN-DELISTED | Stock | 7.44 | 7.44 | 7.23 | 7.28 | 134000.0 |
| 2024-04-03 | AAOI | Stock | 13.34 | 13.86 | 13.32 | 13.75 | 1203700.0 |
| 2024-04-03 | AAON | Stock | 85.07 | 87.12 | 85.07 | 86.3 | 246300.0 |
| 2024-04-03 | AAP | Stock | 83.66 | 84.64 | 83.43 | 84.16 | 1383500.0 |
| 2024-04-03 | AAT | Stock | 20.89 | 21.15 | 20.89 | 21.13 | 176800.0 |
| 2024-04-03 | AATC | Stock | 6.5 | 6.59 | 6.46 | 6.51 | 4785.0 |
| 2024-04-03 | AAU-DELISTED | Stock | 0.1499 | 0.1499 | 0.145 | 0.1497 | 950190.0 |
| 2024-04-03 | AAUAF-DELISTED | Stock | 0.1499 | 0.1499 | 0.145 | 0.1497 | 946896.0 |
| 2024-04-03 | AAXJ | Stock | 67.95 | 68.38 | 67.825 | 68.24 | 1003963.0 |
| 2024-04-03 | AB | Stock | 34.18 | 34.93 | 34.02 | 34.72 | 387600.0 |
| 2024-04-03 | ABAT | Stock | 1.72 | 2.105 | 1.72 | 1.75 | 2601622.0 |
| 2024-04-03 | ABBV | Stock | 180.72 | 181.6 | 176.6 | 177.33 | 5893000.0 |
| 2024-04-03 | ABCB | Stock | 46.42 | 47.41 | 46.42 | 46.76 | 295200.0 |
| 2024-04-03 | ABCL | Stock | 4.3 | 4.435 | 4.248 | 4.38 | 537900.0 |
| 2024-04-03 | ABEO | Stock | 7.52 | 8.12 | 7.46 | 8.05 | 230300.0 |
| 2024-04-03 | ABEV | Stock | 2.41 | 2.46 | 2.37 | 2.45 | 16325400.0 |
| 2024-04-03 | ABG | Stock | 224.53 | 227.48 | 224.06 | 225.64 | 126200.0 |
| 2024-04-03 | ABLLW | Stock | 0.6 | 0.6 | 0.579 | 0.59991 | 21236.0 |
| 2024-04-03 | ABLV | Stock | 2.18 | 2.18 | 1.83 | 1.9 | 52000.0 |
| 2024-04-03 | ABM | Stock | 44.24 | 44.76 | 44.24 | 44.63 | 676400.0 |
| 2024-04-03 | ABNB | Stock | 158.75 | 161.33 | 158.58 | 159.34 | 2288100.0 |
| 2024-04-03 | ABOS | Stock | 3.76 | 3.915 | 3.75 | 3.91 | 155500.0 |
| 2024-04-03 | ABR | Stock | 12.83 | 13.04 | 12.75 | 12.99 | 2182200.0 |
| 2024-04-03 | ABR.D | Stock | 19.5 | 19.6929 | 19.255 | 19.68 | 26101.0 |
| 2024-04-03 | ABR.E | Stock | 19.25 | 19.49 | 19.125 | 19.49 | 7988.0 |
| 2024-04-03 | ABR.F | Stock | 20.145 | 20.23 | 19.7201 | 20.07 | 19241.0 |
| 2024-04-03 | ABSI | Stock | 5.1 | 5.36 | 4.91 | 5.31 | 962300.0 |
| 2024-04-03 | ABT | Stock | 112.14 | 112.55 | 111.05 | 111.28 | 4409900.0 |
| 2024-04-03 | ABTC | Stock | 93.75 | 99.75 | 93.75 | 97.5 | 2918.6666666666665 |
> showing 50 of 7,223 rows — these rows as CSV