PREVIEW / stock_daily / 2024-04-10
file: by_date/stock_daily/2024/2024-04-10.parquet size: 231 KB rows: 7,211 symbols: 1,005
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-10 | AAPL | Stock | 168.8 | 169.09 | 167.11 | 167.78 | 49709300.0 |
| 2024-04-10 | MSFT | Stock | 422.19 | 424.03 | 419.7 | 423.26 | 16216600.0 |
| 2024-04-10 | NVDA | Stock | 83.926 | 87.4 | 83.709 | 87.039 | 431929000.0 |
| 2024-04-10 | AMZN | Stock | 182.77 | 186.27 | 182.67 | 185.95 | 35879200.0 |
| 2024-04-10 | GOOGL | Stock | 156.21 | 156.61 | 154.68 | 156.14 | 22838629.0 |
| 2024-04-10 | META | Stock | 509.29 | 522.56 | 505.8 | 519.83 | 11418500.0 |
| 2024-04-10 | TSLA | Stock | 173.04 | 174.93 | 170.01 | 171.76 | 84532400.0 |
| 2024-04-10 | TLT | Stock | 91.2001 | 91.3 | 90.05 | 90.22 | 74368942.0 |
| 2024-04-10 | ES | Stock | 59.24 | 59.39 | 58.28 | 59.07 | 2344800.0 |
| 2024-04-10 | CL | Stock | 87.33 | 87.58 | 86.37 | 86.56 | 4750300.0 |
| 2024-04-10 | A | Stock | 144.42 | 145.06 | 143.55 | 144.16 | 1051800.0 |
| 2024-04-10 | AA | Stock | 35.71 | 36.66 | 35.3 | 36.19 | 5437500.0 |
| 2024-04-10 | AACG | Stock | 1.15 | 1.15 | 1.06 | 1.07 | 33900.0 |
| 2024-04-10 | AACIW-DELISTED | Stock | 0.1399 | 0.1399 | 0.1397 | 0.1397 | 748.0 |
| 2024-04-10 | AACT | Stock | 10.59 | 10.6 | 10.59 | 10.59 | 43400.0 |
| 2024-04-10 | AAGR-DELISTED | Stock | 0.464 | 0.464 | 0.37 | 0.415 | 379365.0 |
| 2024-04-10 | AAGRW-DELISTED | Stock | 0.01455 | 0.0174 | 0.0142 | 0.0142 | 847.0 |
| 2024-04-10 | AAL | Stock | 14.01 | 14.15 | 13.3 | 13.41 | 49024100.0 |
| 2024-04-10 | AAMC-DELISTED | Stock | 3.57 | 3.93 | 3.33 | 3.33 | 13400.0 |
| 2024-04-10 | AAME | Stock | 2.08 | 2.28 | 2.08 | 2.28 | 5000.0 |
| 2024-04-10 | AAMI | Stock | 22.49 | 22.8 | 22.33 | 22.65 | 163200.0 |
| 2024-04-10 | AAN-DELISTED | Stock | 7.42 | 7.42 | 6.97 | 7.08 | 278200.0 |
| 2024-04-10 | AAOI | Stock | 11.89 | 12.205 | 11.72 | 11.75 | 1128700.0 |
| 2024-04-10 | AAON | Stock | 87.0 | 89.16 | 85.14 | 87.86 | 588300.0 |
| 2024-04-10 | AAP | Stock | 76.5 | 78.2 | 75.57 | 77.95 | 1202300.0 |
| 2024-04-10 | AAT | Stock | 21.61 | 21.61 | 20.64 | 20.81 | 365600.0 |
| 2024-04-10 | AATC | Stock | 6.45 | 6.5 | 6.3 | 6.31 | 6946.0 |
| 2024-04-10 | AAUAF-DELISTED | Stock | 0.119 | 0.13 | 0.118 | 0.1216 | 264640.0 |
| 2024-04-10 | AAXJ | Stock | 68.24 | 68.24 | 67.63 | 67.9 | 617495.0 |
| 2024-04-10 | AB | Stock | 34.02 | 34.28 | 33.11 | 33.26 | 371700.0 |
| 2024-04-10 | ABAT | Stock | 1.8 | 1.85 | 1.75 | 1.82 | 580201.0 |
| 2024-04-10 | ABBV | Stock | 168.59 | 169.96 | 167.36 | 169.03 | 3231700.0 |
| 2024-04-10 | ABCB | Stock | 46.27 | 46.27 | 44.89 | 45.29 | 351200.0 |
| 2024-04-10 | ABCL | Stock | 4.53 | 4.65 | 4.38 | 4.46 | 1033700.0 |
| 2024-04-10 | ABEO | Stock | 7.23 | 7.37 | 7.06 | 7.36 | 160800.0 |
| 2024-04-10 | ABEV | Stock | 2.41 | 2.42 | 2.37 | 2.38 | 10715300.0 |
| 2024-04-10 | ABG | Stock | 225.15 | 226.36 | 217.88 | 220.04 | 208200.0 |
| 2024-04-10 | ABLLW | Stock | 0.5425 | 0.575 | 0.5425 | 0.56 | 130645.0 |
| 2024-04-10 | ABLV | Stock | 2.12 | 2.24 | 2.06 | 2.21 | 119600.0 |
| 2024-04-10 | ABM | Stock | 42.92 | 43.17 | 42.63 | 43.1 | 409700.0 |
| 2024-04-10 | ABNB | Stock | 159.63 | 160.96 | 158.63 | 160.28 | 2478600.0 |
| 2024-04-10 | ABOS | Stock | 3.79 | 3.83 | 3.605 | 3.71 | 197500.0 |
| 2024-04-10 | ABR | Stock | 12.65 | 12.78 | 12.19 | 12.34 | 6593100.0 |
| 2024-04-10 | ABR.D | Stock | 19.4924 | 19.5 | 19.25 | 19.5 | 14391.0 |
| 2024-04-10 | ABR.E | Stock | 19.7 | 19.92 | 19.42 | 19.48 | 18665.0 |
| 2024-04-10 | ABR.F | Stock | 19.95 | 19.95 | 19.67 | 19.76 | 10582.0 |
| 2024-04-10 | ABSI | Stock | 6.29 | 6.38 | 5.86 | 6.08 | 2271400.0 |
| 2024-04-10 | ABT | Stock | 111.22 | 111.67 | 110.35 | 111.17 | 3965500.0 |
| 2024-04-10 | ABTC | Stock | 132.75 | 133.5 | 117.75 | 129.0 | 5944.0 |
| 2024-04-10 | ABTS | Stock | 10.845 | 12.3 | 10.515 | 10.515 | 3107.0 |
> showing 50 of 7,211 rows — these rows as CSV