PREVIEW / stock_daily / 2024-04-11
file: by_date/stock_daily/2024/2024-04-11.parquet size: 232 KB rows: 7,254 symbols: 1,026
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 |
|---|---|---|---|---|---|---|---|
| 2024-04-11 | AAPL | Stock | 168.34 | 175.46 | 168.16 | 175.04 | 91070300.0 |
| 2024-04-11 | MSFT | Stock | 425.82 | 429.37 | 422.36 | 427.93 | 17966400.0 |
| 2024-04-11 | NVDA | Stock | 87.42 | 90.739 | 86.926 | 90.616 | 431637000.0 |
| 2024-04-11 | AMZN | Stock | 186.74 | 189.77 | 185.51 | 189.05 | 40020700.0 |
| 2024-04-11 | GOOGL | Stock | 156.91 | 159.68 | 156.46 | 159.41 | 27166431.0 |
| 2024-04-11 | META | Stock | 521.11 | 523.86 | 517.29 | 523.16 | 10369500.0 |
| 2024-04-11 | TSLA | Stock | 172.55 | 175.88 | 168.51 | 174.6 | 94516000.0 |
| 2024-04-11 | TLT | Stock | 90.38 | 90.44 | 89.51 | 89.81 | 65751184.0 |
| 2024-04-11 | ES | Stock | 59.49 | 59.66 | 58.54 | 59.15 | 1310100.0 |
| 2024-04-11 | CL | Stock | 86.98 | 86.98 | 85.93 | 86.0 | 3908300.0 |
| 2024-04-11 | A | Stock | 145.65 | 145.86 | 143.67 | 145.0 | 720100.0 |
| 2024-04-11 | AA | Stock | 36.16 | 36.69 | 35.75 | 36.23 | 4244800.0 |
| 2024-04-11 | AACG | Stock | 1.1 | 1.1 | 1.01 | 1.04 | 68300.0 |
| 2024-04-11 | AACIW-DELISTED | Stock | 0.16085 | 0.16085 | 0.14 | 0.14 | 1151.0 |
| 2024-04-11 | AACT | Stock | 10.62 | 10.62 | 10.59 | 10.62 | 5600.0 |
| 2024-04-11 | AAGR-DELISTED | Stock | 0.395 | 0.48871 | 0.385 | 0.4624 | 220582.0 |
| 2024-04-11 | AAL | Stock | 13.44 | 13.72 | 13.3 | 13.62 | 27814200.0 |
| 2024-04-11 | AAMC-DELISTED | Stock | 3.34 | 3.77 | 3.34 | 3.6 | 22000.0 |
| 2024-04-11 | AAME | Stock | 2.26 | 2.26 | 2.13 | 2.23 | 1800.0 |
| 2024-04-11 | AAMI | Stock | 22.82 | 22.92 | 22.57 | 22.59 | 130500.0 |
| 2024-04-11 | AAN-DELISTED | Stock | 7.09 | 7.17 | 6.95 | 7.14 | 182500.0 |
| 2024-04-11 | AAOI | Stock | 11.78 | 11.97 | 11.61 | 11.91 | 1002300.0 |
| 2024-04-11 | AAON | Stock | 88.32 | 88.32 | 86.14 | 87.61 | 334700.0 |
| 2024-04-11 | AAP | Stock | 77.99 | 77.99 | 73.67 | 74.35 | 1836100.0 |
| 2024-04-11 | AAT | Stock | 20.85 | 21.07 | 20.68 | 21.04 | 282700.0 |
| 2024-04-11 | AATC | Stock | 6.31 | 6.4 | 6.31 | 6.4 | 1889.0 |
| 2024-04-11 | AAUAF-DELISTED | Stock | 0.119 | 0.128 | 0.118 | 0.1238 | 109921.0 |
| 2024-04-11 | AAXJ | Stock | 68.45 | 68.535 | 67.985 | 68.44 | 428894.0 |
| 2024-04-11 | AB | Stock | 33.5 | 33.7 | 32.8 | 33.09 | 310700.0 |
| 2024-04-11 | ABAT | Stock | 1.83 | 1.83 | 1.72 | 1.77 | 422303.0 |
| 2024-04-11 | ABBV | Stock | 169.2 | 169.37 | 167.23 | 167.52 | 3307000.0 |
| 2024-04-11 | ABCB | Stock | 45.67 | 45.67 | 44.73 | 45.36 | 215000.0 |
| 2024-04-11 | ABCL | Stock | 4.5 | 4.56 | 4.33 | 4.38 | 1050800.0 |
| 2024-04-11 | ABEO | Stock | 7.35 | 7.84 | 7.32 | 7.79 | 173500.0 |
| 2024-04-11 | ABEV | Stock | 2.38 | 2.41 | 2.37 | 2.4 | 15099700.0 |
| 2024-04-11 | ABG | Stock | 218.19 | 220.73 | 215.69 | 220.38 | 147100.0 |
| 2024-04-11 | ABLLW | Stock | 0.59 | 0.6 | 0.5055 | 0.53 | 21089.0 |
| 2024-04-11 | ABLV | Stock | 2.16 | 2.16 | 2.01 | 2.03 | 79200.0 |
| 2024-04-11 | ABM | Stock | 43.15 | 43.72 | 42.85 | 43.71 | 393300.0 |
| 2024-04-11 | ABNB | Stock | 159.0 | 166.22 | 158.9 | 165.42 | 3580300.0 |
| 2024-04-11 | ABOS | Stock | 3.75 | 3.93 | 3.702 | 3.89 | 218700.0 |
| 2024-04-11 | ABR | Stock | 12.23 | 12.45 | 11.96 | 12.42 | 6988600.0 |
| 2024-04-11 | ABR.D | Stock | 19.5 | 19.53 | 18.95 | 18.97 | 35934.0 |
| 2024-04-11 | ABR.E | Stock | 19.31 | 19.43 | 18.82 | 18.89 | 28820.0 |
| 2024-04-11 | ABR.F | Stock | 19.9 | 19.9 | 19.525 | 19.67 | 19036.0 |
| 2024-04-11 | ABSI | Stock | 6.12 | 6.27 | 5.86 | 6.085 | 1153000.0 |
| 2024-04-11 | ABT | Stock | 111.65 | 111.98 | 110.31 | 111.45 | 4321500.0 |
| 2024-04-11 | ABTC | Stock | 128.25 | 128.25 | 114.75 | 123.75 | 4316.0 |
| 2024-04-11 | ABTS | Stock | 10.53 | 11.37 | 9.75 | 11.1 | 51587.0 |
| 2024-04-11 | ABUS | Stock | 2.95 | 3.05 | 2.94 | 3.03 | 860300.0 |
> showing 50 of 7,254 rows — these rows as CSV