PREVIEW / stock_daily / 2024-04-04
file: by_date/stock_daily/2024/2024-04-04.parquet size: 233 KB rows: 7,250 symbols: 1,038
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-04 | AAPL | Stock | 170.29 | 171.92 | 168.82 | 168.82 | 53704400.0 |
| 2024-04-04 | MSFT | Stock | 424.99 | 428.67 | 417.57 | 417.88 | 19370900.0 |
| 2024-04-04 | NVDA | Stock | 90.406 | 90.634 | 85.88 | 85.905 | 434965000.0 |
| 2024-04-04 | AMZN | Stock | 184.0 | 185.1 | 180.0 | 180.0 | 41624300.0 |
| 2024-04-04 | GOOGL | Stock | 153.5 | 154.77 | 150.45 | 150.53 | 34724738.0 |
| 2024-04-04 | META | Stock | 516.42 | 530.0 | 510.58 | 510.92 | 26476300.0 |
| 2024-04-04 | TSLA | Stock | 170.07 | 177.19 | 168.01 | 171.11 | 123162000.0 |
| 2024-04-04 | TLT | Stock | 92.63 | 92.76 | 92.04 | 92.68 | 47957413.0 |
| 2024-04-04 | ES | Stock | 59.43 | 59.6 | 58.3 | 58.92 | 1733600.0 |
| 2024-04-04 | CL | Stock | 88.52 | 88.63 | 87.28 | 87.4 | 3155400.0 |
| 2024-04-04 | A | Stock | 145.12 | 145.26 | 141.13 | 141.34 | 1183900.0 |
| 2024-04-04 | AA | Stock | 37.3 | 37.67 | 35.83 | 35.95 | 8961300.0 |
| 2024-04-04 | AACG | Stock | 1.01 | 1.14 | 0.93 | 1.08 | 82800.0 |
| 2024-04-04 | AACIU | Stock | 11.07 | 11.07 | 11.07 | 11.07 | 512.0 |
| 2024-04-04 | AACIW-DELISTED | Stock | 0.0718 | 0.12 | 0.07 | 0.1 | 149175.0 |
| 2024-04-04 | AACT | Stock | 10.56 | 10.58 | 10.56 | 10.58 | 335100.0 |
| 2024-04-04 | AAGR-DELISTED | Stock | 0.3143 | 0.31614 | 0.291 | 0.3 | 74662.0 |
| 2024-04-04 | AAGRW-DELISTED | Stock | 0.0114 | 0.0115 | 0.0114 | 0.0114 | 3151.0 |
| 2024-04-04 | AAL | Stock | 14.24 | 14.35 | 13.76 | 13.83 | 47483600.0 |
| 2024-04-04 | AAMC-DELISTED | Stock | 3.568 | 3.568 | 3.19 | 3.33 | 7900.0 |
| 2024-04-04 | AAME | Stock | 2.33 | 2.33 | 2.17 | 2.17 | 2800.0 |
| 2024-04-04 | AAMI | Stock | 23.29 | 23.47 | 22.74 | 22.89 | 190100.0 |
| 2024-04-04 | AAN-DELISTED | Stock | 7.36 | 7.48 | 7.22 | 7.26 | 153500.0 |
| 2024-04-04 | AAOI | Stock | 14.09 | 14.09 | 12.96 | 13.0 | 1416600.0 |
| 2024-04-04 | AAON | Stock | 87.23 | 87.94 | 84.89 | 85.66 | 222900.0 |
| 2024-04-04 | AAP | Stock | 84.85 | 85.3 | 79.17 | 79.26 | 2142600.0 |
| 2024-04-04 | AAT | Stock | 21.37 | 21.47 | 20.79 | 20.86 | 196600.0 |
| 2024-04-04 | AATC | Stock | 6.6 | 6.67 | 6.56 | 6.6 | 5496.0 |
| 2024-04-04 | AAU-DELISTED | Stock | 0.149 | 0.1499 | 0.145 | 0.1465 | 593695.0 |
| 2024-04-04 | AAXJ | Stock | 68.83 | 68.91 | 67.86 | 67.87 | 576453.0 |
| 2024-04-04 | AB | Stock | 34.25 | 34.64 | 33.89 | 34.04 | 452300.0 |
| 2024-04-04 | ABAT | Stock | 1.8 | 1.8 | 1.64 | 1.72 | 1103249.0 |
| 2024-04-04 | ABBV | Stock | 177.65 | 177.7 | 167.45 | 167.9 | 10539000.0 |
| 2024-04-04 | ABCB | Stock | 47.56 | 48.07 | 46.65 | 46.88 | 297200.0 |
| 2024-04-04 | ABCL | Stock | 4.41 | 4.57 | 4.38 | 4.4 | 815600.0 |
| 2024-04-04 | ABEO | Stock | 8.05 | 8.28 | 7.62 | 7.7 | 173200.0 |
| 2024-04-04 | ABEV | Stock | 2.47 | 2.51 | 2.44 | 2.45 | 22665600.0 |
| 2024-04-04 | ABG | Stock | 229.06 | 229.06 | 221.89 | 222.56 | 98100.0 |
| 2024-04-04 | ABLLW | Stock | 0.577 | 0.58 | 0.566 | 0.5661 | 17479.0 |
| 2024-04-04 | ABLV | Stock | 1.88 | 2.27 | 1.65 | 2.21 | 639100.0 |
| 2024-04-04 | ABLVW | Stock | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 100.0 |
| 2024-04-04 | ABM | Stock | 45.0 | 45.19 | 44.19 | 44.48 | 451300.0 |
| 2024-04-04 | ABNB | Stock | 161.22 | 163.65 | 158.52 | 158.84 | 3539700.0 |
| 2024-04-04 | ABOS | Stock | 3.98 | 4.06 | 3.82 | 3.84 | 163300.0 |
| 2024-04-04 | ABR | Stock | 13.1 | 13.14 | 12.83 | 12.89 | 3535700.0 |
| 2024-04-04 | ABR.D | Stock | 19.7 | 19.8 | 19.6237 | 19.64 | 20779.0 |
| 2024-04-04 | ABR.E | Stock | 19.5 | 19.72 | 19.5 | 19.72 | 1284.0 |
| 2024-04-04 | ABR.F | Stock | 20.02 | 20.26 | 20.02 | 20.22 | 17117.0 |
| 2024-04-04 | ABSI | Stock | 5.38 | 5.63 | 5.263 | 5.59 | 999000.0 |
| 2024-04-04 | ABT | Stock | 111.84 | 112.0 | 109.84 | 110.11 | 4799700.0 |
> showing 50 of 7,250 rows — these rows as CSV