PREVIEW / stock_daily / 2024-04-08
file: by_date/stock_daily/2024/2024-04-08.parquet size: 232 KB rows: 7,229 symbols: 1,025
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-08 | AAPL | Stock | 169.03 | 169.2 | 168.24 | 168.45 | 37425500.0 |
| 2024-04-08 | MSFT | Stock | 425.17 | 427.28 | 423.3 | 424.59 | 14272400.0 |
| 2024-04-08 | NVDA | Stock | 88.7 | 88.83 | 86.732 | 87.133 | 283220000.0 |
| 2024-04-08 | AMZN | Stock | 186.9 | 187.29 | 184.81 | 185.19 | 39221300.0 |
| 2024-04-08 | GOOGL | Stock | 152.78 | 155.27 | 152.61 | 154.85 | 20701974.0 |
| 2024-04-08 | META | Stock | 529.28 | 531.49 | 518.89 | 519.25 | 13260600.0 |
| 2024-04-08 | TSLA | Stock | 169.34 | 174.5 | 167.79 | 172.98 | 104423300.0 |
| 2024-04-08 | TLT | Stock | 91.23 | 91.59 | 91.13 | 91.38 | 37879796.0 |
| 2024-04-08 | ES | Stock | 58.58 | 59.61 | 58.58 | 59.47 | 1654300.0 |
| 2024-04-08 | CL | Stock | 87.67 | 88.0 | 87.52 | 87.72 | 3086900.0 |
| 2024-04-08 | A | Stock | 143.8 | 145.79 | 143.01 | 144.46 | 1247300.0 |
| 2024-04-08 | AA | Stock | 36.91 | 37.145 | 36.21 | 36.34 | 4690500.0 |
| 2024-04-08 | AACG | Stock | 1.02 | 1.13 | 1.02 | 1.07 | 11400.0 |
| 2024-04-08 | AACIW-DELISTED | Stock | 0.1288 | 0.196 | 0.12578 | 0.1947 | 55846.0 |
| 2024-04-08 | AACT | Stock | 10.58 | 10.585 | 10.573 | 10.585 | 171800.0 |
| 2024-04-08 | AAGR-DELISTED | Stock | 0.31 | 0.3561 | 0.3074 | 0.3495 | 631973.0 |
| 2024-04-08 | AAGRW-DELISTED | Stock | 0.0134 | 0.0135 | 0.0116 | 0.0135 | 3830.0 |
| 2024-04-08 | AAL | Stock | 13.82 | 14.08 | 13.74 | 13.9 | 28521000.0 |
| 2024-04-08 | AAMC-DELISTED | Stock | 3.8 | 3.98 | 3.55 | 3.74 | 16600.0 |
| 2024-04-08 | AAME | Stock | 2.22 | 2.22 | 2.17 | 2.17 | 1000.0 |
| 2024-04-08 | AAMI | Stock | 23.08 | 23.15 | 22.91 | 22.99 | 121000.0 |
| 2024-04-08 | AAN-DELISTED | Stock | 7.26 | 7.375 | 7.24 | 7.29 | 155500.0 |
| 2024-04-08 | AAOI | Stock | 12.7 | 12.82 | 12.17 | 12.37 | 1827300.0 |
| 2024-04-08 | AAON | Stock | 90.23 | 93.3 | 89.6 | 92.88 | 690100.0 |
| 2024-04-08 | AAP | Stock | 77.5 | 78.88 | 77.38 | 78.13 | 1226400.0 |
| 2024-04-08 | AAT | Stock | 20.91 | 21.43 | 20.91 | 21.42 | 209700.0 |
| 2024-04-08 | AATC | Stock | 6.59 | 6.6 | 6.24 | 6.31 | 7497.0 |
| 2024-04-08 | AAUAF-DELISTED | Stock | 0.12 | 0.1278 | 0.1081 | 0.12 | 239015.0 |
| 2024-04-08 | AAXJ | Stock | 68.05 | 68.49 | 68.05 | 68.31 | 458711.0 |
| 2024-04-08 | AB | Stock | 34.3 | 35.03 | 34.21 | 34.98 | 674800.0 |
| 2024-04-08 | ABAT | Stock | 1.8 | 1.98 | 1.77 | 1.88 | 1026063.0 |
| 2024-04-08 | ABBV | Stock | 169.21 | 171.97 | 168.4 | 169.8 | 4745000.0 |
| 2024-04-08 | ABCB | Stock | 47.29 | 47.83 | 47.29 | 47.57 | 300300.0 |
| 2024-04-08 | ABCL | Stock | 4.38 | 4.535 | 4.35 | 4.49 | 857000.0 |
| 2024-04-08 | ABEO | Stock | 7.39 | 7.57 | 7.12 | 7.52 | 209700.0 |
| 2024-04-08 | ABEV | Stock | 2.4 | 2.42 | 2.38 | 2.41 | 10259300.0 |
| 2024-04-08 | ABG | Stock | 225.99 | 227.56 | 224.66 | 224.82 | 75400.0 |
| 2024-04-08 | ABLLW | Stock | 0.6 | 0.6 | 0.549 | 0.58 | 77397.0 |
| 2024-04-08 | ABLV | Stock | 2.28 | 2.363 | 2.0 | 2.2 | 287600.0 |
| 2024-04-08 | ABM | Stock | 44.26 | 44.5 | 44.07 | 44.21 | 510200.0 |
| 2024-04-08 | ABNB | Stock | 160.36 | 161.18 | 159.29 | 160.27 | 2299000.0 |
| 2024-04-08 | ABOS | Stock | 3.91 | 4.0 | 3.855 | 3.89 | 143000.0 |
| 2024-04-08 | ABR | Stock | 13.03 | 13.09 | 12.89 | 12.93 | 1946000.0 |
| 2024-04-08 | ABR.D | Stock | 19.69 | 19.7 | 19.41 | 19.4501 | 12636.0 |
| 2024-04-08 | ABR.E | Stock | 19.5452 | 19.5982 | 19.0 | 19.5982 | 6035.0 |
| 2024-04-08 | ABR.F | Stock | 20.23 | 20.23 | 19.78 | 19.9 | 13111.0 |
| 2024-04-08 | ABSI | Stock | 5.72 | 5.76 | 5.485 | 5.64 | 1018600.0 |
| 2024-04-08 | ABT | Stock | 111.3 | 111.48 | 110.14 | 110.52 | 5810500.0 |
| 2024-04-08 | ABTC | Stock | 101.25 | 114.75 | 101.25 | 112.5 | 7598.666666666667 |
| 2024-04-08 | ABTS | Stock | 9.885 | 10.8 | 9.615 | 10.485 | 5593.0 |
> showing 50 of 7,229 rows — these rows as CSV