PREVIEW / stock_daily / 2024-06-03
file: by_date/stock_daily/2024/2024-06-03.parquet size: 232 KB rows: 7,246 symbols: 981
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-03 | AAPL | Stock | 192.9 | 194.99 | 192.52 | 194.03 | 50080500.0 |
| 2024-06-03 | MSFT | Stock | 415.53 | 416.43 | 408.92 | 413.52 | 17484700.0 |
| 2024-06-03 | NVDA | Stock | 113.621 | 115.0 | 112.003 | 115.0 | 438392000.0 |
| 2024-06-03 | AMZN | Stock | 177.7 | 178.7 | 175.92 | 178.34 | 30786600.0 |
| 2024-06-03 | GOOGL | Stock | 172.54 | 174.525 | 171.16 | 173.17 | 27459118.0 |
| 2024-06-03 | META | Stock | 470.86 | 479.6 | 468.24 | 477.49 | 11279400.0 |
| 2024-06-03 | TSLA | Stock | 178.13 | 182.64 | 174.49 | 176.29 | 68568900.0 |
| 2024-06-03 | TLT | Stock | 90.64 | 91.67 | 90.61 | 91.6 | 42272093.0 |
| 2024-06-03 | ES | Stock | 59.27 | 59.92 | 59.0 | 59.68 | 2077300.0 |
| 2024-06-03 | CL | Stock | 92.45 | 93.26 | 91.78 | 92.47 | 3197900.0 |
| 2024-06-03 | A | Stock | 130.0 | 132.58 | 130.0 | 131.4 | 3114800.0 |
| 2024-06-03 | AA | Stock | 44.66 | 44.96 | 43.75 | 44.01 | 3887100.0 |
| 2024-06-03 | AACG | Stock | 0.92 | 0.92 | 0.89 | 0.9 | 15400.0 |
| 2024-06-03 | AACIW-DELISTED | Stock | 0.111 | 0.111 | 0.111 | 0.111 | 10175.0 |
| 2024-06-03 | AACT | Stock | 10.64 | 10.65 | 10.64 | 10.645 | 277300.0 |
| 2024-06-03 | AAGR-DELISTED | Stock | 0.399 | 0.399 | 0.3609 | 0.3799 | 80779.0 |
| 2024-06-03 | AAGRW-DELISTED | Stock | 0.012 | 0.0165 | 0.012 | 0.0165 | 1584.0 |
| 2024-06-03 | AAL | Stock | 11.6 | 11.95 | 11.5 | 11.53 | 52899000.0 |
| 2024-06-03 | AAMC-DELISTED | Stock | 2.58 | 2.83 | 2.4 | 2.6 | 6900.0 |
| 2024-06-03 | AAME | Stock | 1.67 | 1.76 | 1.66 | 1.74 | 5200.0 |
| 2024-06-03 | AAMI | Stock | 22.37 | 22.82 | 22.37 | 22.68 | 268900.0 |
| 2024-06-03 | AAN-DELISTED | Stock | 8.65 | 8.65 | 8.07 | 8.21 | 367700.0 |
| 2024-06-03 | AAOI | Stock | 10.74 | 11.11 | 10.48 | 10.73 | 1304100.0 |
| 2024-06-03 | AAON | Stock | 75.47 | 75.7 | 73.15 | 73.98 | 726400.0 |
| 2024-06-03 | AAP | Stock | 70.38 | 71.09 | 66.28 | 67.42 | 1654800.0 |
| 2024-06-03 | AAT | Stock | 21.9 | 21.94 | 21.0 | 21.79 | 377500.0 |
| 2024-06-03 | AATC | Stock | 6.07 | 6.128 | 6.07 | 6.12 | 3642.0 |
| 2024-06-03 | AAUAF-DELISTED | Stock | 0.108 | 0.11432 | 0.105 | 0.1105 | 62437.0 |
| 2024-06-03 | AAXJ | Stock | 71.31 | 71.36 | 70.7 | 71.12 | 773103.0 |
| 2024-06-03 | AB | Stock | 33.74 | 34.25 | 33.56 | 34.1 | 213100.0 |
| 2024-06-03 | ABAT | Stock | 1.4 | 1.43 | 1.38 | 1.4 | 190010.0 |
| 2024-06-03 | ABBV | Stock | 160.0 | 163.19 | 158.83 | 160.19 | 4467800.0 |
| 2024-06-03 | ABCB | Stock | 50.04 | 50.04 | 47.65 | 47.85 | 355200.0 |
| 2024-06-03 | ABCL | Stock | 3.94 | 4.07 | 3.82 | 3.88 | 1249800.0 |
| 2024-06-03 | ABEO | Stock | 4.43 | 4.7 | 4.38 | 4.52 | 782800.0 |
| 2024-06-03 | ABEV | Stock | 2.2 | 2.22 | 2.18 | 2.19 | 14372600.0 |
| 2024-06-03 | ABG | Stock | 239.59 | 243.86 | 237.46 | 242.73 | 189700.0 |
| 2024-06-03 | ABLLW | Stock | 0.459 | 0.46 | 0.325 | 0.4038 | 90130.0 |
| 2024-06-03 | ABLV | Stock | 1.16 | 1.26 | 1.05 | 1.08 | 22200.0 |
| 2024-06-03 | ABM | Stock | 47.4 | 47.77 | 47.24 | 47.55 | 439700.0 |
| 2024-06-03 | ABNB | Stock | 145.74 | 146.96 | 144.36 | 146.25 | 3843400.0 |
| 2024-06-03 | ABOS | Stock | 2.95 | 2.985 | 2.72 | 2.75 | 335600.0 |
| 2024-06-03 | ABR | Stock | 13.92 | 14.16 | 13.89 | 14.07 | 3707300.0 |
| 2024-06-03 | ABR.D | Stock | 18.18 | 18.688 | 18.18 | 18.5 | 12450.0 |
| 2024-06-03 | ABR.E | Stock | 17.85 | 18.04 | 17.85 | 17.95 | 11080.0 |
| 2024-06-03 | ABR.F | Stock | 20.18 | 20.18 | 19.8201 | 19.91 | 19733.0 |
| 2024-06-03 | ABSI | Stock | 4.27 | 4.48 | 4.16 | 4.25 | 1174400.0 |
| 2024-06-03 | ABT | Stock | 102.17 | 104.13 | 101.92 | 102.87 | 4915100.0 |
| 2024-06-03 | ABTC | Stock | 89.25 | 93.0 | 87.75 | 93.0 | 2276.0 |
| 2024-06-03 | ABTS | Stock | 9.36 | 10.215 | 9.36 | 10.035 | 1387.0 |
> showing 50 of 7,246 rows — these rows as CSV