PREVIEW / stock_daily / 2024-05-01
file: by_date/stock_daily/2024/2024-05-01.parquet size: 229 KB rows: 7,129 symbols: 963
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-01 | AAPL | Stock | 169.58 | 172.71 | 169.11 | 169.3 | 50383100.0 |
| 2024-05-01 | MSFT | Stock | 392.61 | 401.72 | 390.31 | 394.94 | 23562500.0 |
| 2024-05-01 | NVDA | Stock | 85.077 | 86.0 | 81.255 | 83.041 | 559863000.0 |
| 2024-05-01 | AMZN | Stock | 181.64 | 185.15 | 176.56 | 179.0 | 94645100.0 |
| 2024-05-01 | GOOGL | Stock | 164.3 | 167.12 | 163.09 | 163.86 | 33493151.0 |
| 2024-05-01 | META | Stock | 428.6 | 449.96 | 427.11 | 439.19 | 20344900.0 |
| 2024-05-01 | TSLA | Stock | 182.0 | 185.86 | 179.01 | 179.99 | 92829700.0 |
| 2024-05-01 | TLT | Stock | 88.6 | 89.21 | 88.24 | 88.56 | 59679513.0 |
| 2024-05-01 | ES | Stock | 60.66 | 62.49 | 60.44 | 61.62 | 2087400.0 |
| 2024-05-01 | CL | Stock | 91.5 | 92.54 | 90.83 | 91.9 | 5219900.0 |
| 2024-05-01 | A | Stock | 136.72 | 140.56 | 136.13 | 138.69 | 850400.0 |
| 2024-05-01 | AA | Stock | 35.2 | 35.47 | 33.88 | 34.25 | 8382000.0 |
| 2024-05-01 | AACG | Stock | 0.9 | 0.9 | 0.89 | 0.9 | 9100.0 |
| 2024-05-01 | AACIW-DELISTED | Stock | 0.1361 | 0.15601 | 0.136 | 0.14 | 121930.0 |
| 2024-05-01 | AACT | Stock | 10.64 | 10.64 | 10.61 | 10.61 | 33100.0 |
| 2024-05-01 | AAGR-DELISTED | Stock | 0.33 | 0.3874 | 0.3222 | 0.3798 | 199418.0 |
| 2024-05-01 | AAGRW-DELISTED | Stock | 0.0139 | 0.0139 | 0.0131 | 0.0131 | 349.0 |
| 2024-05-01 | AAL | Stock | 13.5 | 13.81 | 13.33 | 13.58 | 28428300.0 |
| 2024-05-01 | AAMC-DELISTED | Stock | 2.61 | 2.942 | 2.61 | 2.87 | 3800.0 |
| 2024-05-01 | AAME | Stock | 1.95 | 2.01 | 1.85 | 1.88 | 11700.0 |
| 2024-05-01 | AAMI | Stock | 22.33 | 22.85 | 22.33 | 22.42 | 191800.0 |
| 2024-05-01 | AAN-DELISTED | Stock | 6.94 | 7.0 | 6.69 | 6.78 | 198200.0 |
| 2024-05-01 | AAOI | Stock | 9.75 | 10.365 | 9.64 | 9.9 | 1604900.0 |
| 2024-05-01 | AAON | Stock | 93.86 | 95.59 | 91.78 | 94.47 | 594400.0 |
| 2024-05-01 | AAP | Stock | 72.78 | 74.21 | 72.74 | 73.03 | 1293000.0 |
| 2024-05-01 | AAT | Stock | 21.13 | 22.01 | 21.03 | 21.45 | 330200.0 |
| 2024-05-01 | AATC | Stock | 6.83 | 6.9 | 6.5 | 6.65 | 4266.0 |
| 2024-05-01 | AAUAF-DELISTED | Stock | 0.118 | 0.125 | 0.118 | 0.12172 | 39028.0 |
| 2024-05-01 | AAXJ | Stock | 68.1 | 68.875 | 68.08 | 68.14 | 186330.0 |
| 2024-05-01 | AB | Stock | 33.55 | 33.71 | 32.71 | 33.11 | 356100.0 |
| 2024-05-01 | ABAT | Stock | 1.31 | 1.33 | 1.28 | 1.31 | 279525.0 |
| 2024-05-01 | ABBV | Stock | 162.09 | 163.69 | 161.14 | 161.72 | 5176400.0 |
| 2024-05-01 | ABCB | Stock | 47.69 | 49.23 | 47.64 | 48.03 | 360700.0 |
| 2024-05-01 | ABCL | Stock | 3.77 | 3.96 | 3.655 | 3.78 | 2008700.0 |
| 2024-05-01 | ABEO | Stock | 4.13 | 4.4 | 3.75 | 3.91 | 1219200.0 |
| 2024-05-01 | ABEV | Stock | 2.34 | 2.37 | 2.31 | 2.34 | 5716200.0 |
| 2024-05-01 | ABG | Stock | 211.54 | 215.61 | 209.81 | 210.64 | 199400.0 |
| 2024-05-01 | ABLLW | Stock | 0.53 | 0.5548 | 0.515 | 0.53 | 14918.0 |
| 2024-05-01 | ABLV | Stock | 1.2 | 1.58 | 1.2 | 1.36 | 10300.0 |
| 2024-05-01 | ABLVW | Stock | 0.038 | 0.038 | 0.038 | 0.038 | 10000.0 |
| 2024-05-01 | ABM | Stock | 43.88 | 45.25 | 43.88 | 44.8 | 650900.0 |
| 2024-05-01 | ABNB | Stock | 157.58 | 160.95 | 156.0 | 156.16 | 2752100.0 |
| 2024-05-01 | ABOS | Stock | 3.24 | 3.37 | 3.145 | 3.25 | 195500.0 |
| 2024-05-01 | ABR | Stock | 12.94 | 13.18 | 12.64 | 12.97 | 3657200.0 |
| 2024-05-01 | ABR.D | Stock | 18.1275 | 18.25 | 17.92 | 18.2 | 10891.0 |
| 2024-05-01 | ABR.E | Stock | 17.75 | 17.93 | 17.75 | 17.8788 | 5973.0 |
| 2024-05-01 | ABR.F | Stock | 19.115 | 19.505 | 19.02 | 19.09 | 8830.0 |
| 2024-05-01 | ABSI | Stock | 4.86 | 5.37 | 4.805 | 5.19 | 1040300.0 |
| 2024-05-01 | ABT | Stock | 105.93 | 107.16 | 105.91 | 106.29 | 4096800.0 |
| 2024-05-01 | ABTC | Stock | 108.75 | 121.5 | 108.75 | 111.0 | 7046.666666666667 |
> showing 50 of 7,129 rows — these rows as CSV